PER
2021/03/03~2021/07/28
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2021 |
07/28 | 462 | 464 | 462 | 463 | +0.43% | 9,492,700 | 1兆4956億 | -0.86% | 2.77 | 0.52 |
07/27 | 459 | 463 | 458 | 461 | +1.32% | 13,098,400 | 1兆4891億 | -1.07% | 2.76 | 0.52 |
07/26 | 458 | 460 | 453 | 455 | +1.11% | 11,365,000 | 1兆4697億 | -2.57% | 2.72 | 0.51 |
07/21 | 460 | 460 | 450 | 450 | 0% | 13,977,600 | 1兆4536億 | -3.64% | 2.69 | 0.51 |
07/20 | 451 | 454 | 448 | 450 | -2.39% | 25,802,300 | 1兆4536億 | -3.85% | 2.69 | 0.51 |
07/19 | 463 | 464 | 459 | 461 | -1.5% | 14,246,400 | 1兆4891億 | -1.71% | 2.76 | 0.52 |
07/16 | 471 | 471 | 467 | 468 | -1.06% | 13,104,800 | 1兆5117億 | -0.21% | 2.8 | 0.53 |
07/15 | 474 | 477 | 471 | 473 | -0.84% | 14,607,900 | 1兆5279億 | +0.64% | 2.83 | 0.53 |
07/14 | 477 | 480 | 476 | 477 | +0.21% | 11,622,900 | 1兆5408億 | +1.71% | 2.85 | 0.54 |
07/13 | 472 | 478 | 470 | 476 | +1.06% | 17,070,500 | 1兆5376億 | +1.49% | 2.85 | 0.53 |
07/12 | 470 | 473 | 469 | 471 | +1.51% | 15,065,300 | 1兆5214億 | +0.43% | 2.82 | 0.53 |
07/09 | 460 | 465 | 457 | 464 | +0.43% | 19,154,100 | 1兆4988億 | -1.07% | 2.77 | 0.52 |
07/08 | 464 | 466 | 462 | 462 | -1.28% | 14,990,800 | 1兆4923億 | -1.49% | 2.76 | 0.52 |
07/07 | 470 | 475 | 465 | 468 | -1.89% | 20,460,800 | 1兆5117億 | -0.43% | 2.8 | 0.53 |
07/06 | 476 | 484 | 474 | 477 | +1.49% | 19,953,300 | 1兆5408億 | +1.71% | 2.85 | 0.54 |
07/05 | 468 | 470 | 467 | 470 | 0% | 6,707,000 | 1兆5182億 | +0.21% | 2.81 | 0.53 |
07/02 | 466 | 471 | 465 | 470 | +0.86% | 12,416,700 | 1兆5182億 | +0.43% | 2.81 | 0.53 |
07/01 | 472 | 473 | 464 | 466 | +0.22% | 8,072,100 | 1兆5053億 | -0.21% | 2.79 | 0.52 |
06/30 | 468 | 469 | 464 | 465 | -0.21% | 8,779,300 | 1兆5020億 | -0.43% | 2.78 | 0.52 |
06/29 | 468 | 473 | 459 | 466 | -2.1% | 19,065,000 | 1兆5053億 | 0% | 2.79 | 0.52 |
06/28 | 477 | 479 | 473 | 476 | +0.21% | 8,985,500 | 1兆5376億 | +2.15% | 2.85 | 0.53 |
06/25 | 474 | 476 | 473 | 475 | +1.06% | 13,680,200 | 1兆5343億 | +2.15% | 2.84 | 0.53 |
06/24 | 469 | 471 | 464 | 470 | +0.43% | 11,987,300 | 1兆5182億 | +1.29% | 2.81 | 0.53 |
06/23 | 464 | 469 | 463 | 468 | +0.43% | 10,772,600 | 1兆5117億 | +0.86% | 2.8 | 0.53 |
06/22 | 466 | 469 | 462 | 466 | +2.42% | 17,516,700 | 1兆5053億 | +0.43% | 2.79 | 0.52 |
06/21 | 453 | 456 | 450 | 455 | -1.94% | 20,905,400 | 1兆4697億 | -1.94% | 2.72 | 0.51 |
06/18 | 470 | 471 | 459 | 464 | -2.52% | 32,068,300 | 1兆4988億 | 0% | 2.77 | 0.52 |
06/17 | 475 | 481 | 475 | 476 | +0.42% | 17,590,900 | 1兆5376億 | +2.59% | 2.85 | 0.53 |
06/16 | 473 | 479 | 471 | 474 | +0.64% | 17,541,100 | 1兆5311億 | +2.16% | 2.83 | 0.53 |
06/15 | 467 | 472 | 466 | 471 | +0.43% | 12,448,900 | 1兆5214億 | +1.51% | 2.82 | 0.53 |
06/14 | 470 | 471 | 466 | 469 | 0% | 9,730,500 | 1兆5150億 | +0.86% | 2.8 | 0.53 |
06/11 | 465 | 471 | 463 | 469 | +0.86% | 18,231,200 | 1兆5150億 | +0.64% | 2.8 | 0.53 |
06/10 | 469 | 470 | 464 | 465 | -0.85% | 13,344,900 | 1兆5020億 | -0.43% | 2.78 | 0.52 |
06/09 | 468 | 472 | 466 | 469 | -0.85% | 12,609,800 | 1兆5150億 | +0.21% | 2.8 | 0.53 |
06/08 | 470 | 474 | 467 | 473 | -0.42% | 10,007,200 | 1兆5279億 | +1.07% | 2.83 | 0.53 |
06/07 | 479 | 481 | 472 | 475 | 0% | 11,962,000 | 1兆5343億 | +1.5% | 2.84 | 0.53 |
06/04 | 467 | 475 | 467 | 475 | +1.71% | 17,848,300 | 1兆5343億 | +1.71% | 2.84 | 0.53 |
06/03 | 465 | 469 | 464 | 467 | +0.65% | 10,875,900 | 1兆5085億 | 0% | 2.79 | 0.52 |
06/02 | 470 | 470 | 462 | 464 | +1.75% | 16,609,100 | 1兆4988億 | -0.64% | 2.77 | 0.52 |
06/01 | 456 | 457 | 451 | 456 | +0.66% | 11,361,100 | 1兆4730億 | -2.36% | 2.73 | 0.51 |
05/31 | 452 | 454 | 449 | 453 | -0.44% | 12,872,200 | 1兆4633億 | -3% | 2.71 | 0.51 |
05/28 | 452 | 458 | 452 | 455 | +1.56% | 18,212,800 | 1兆4697億 | -2.78% | 2.72 | 0.51 |
05/27 | 450 | 452 | 446 | 448 | -0.67% | 23,623,400 | 1兆4471億 | -4.48% | 2.68 | 0.5 |
05/26 | 453 | 455 | 449 | 451 | -1.53% | 24,403,500 | 1兆4568億 | -4.04% | 2.7 | 0.51 |
05/25 | 459 | 461 | 457 | 458 | +0.44% | 14,411,300 | 1兆4794億 | -2.76% | 2.74 | 0.51 |
05/24 | 456 | 462 | 455 | 456 | +0.44% | 16,489,600 | 1兆4730億 | -3.39% | 2.73 | 0.51 |
05/21 | 460 | 461 | 451 | 454 | -1.3% | 25,707,100 | 1兆4665億 | -4.02% | 2.71 | 0.51 |
05/20 | 466 | 466 | 458 | 460 | -1.92% | 20,257,800 | 1兆4859億 | -2.75% | 2.75 | 0.52 |
05/19 | 470 | 472 | 467 | 469 | -1.05% | 22,678,900 | 1兆5150億 | -1.05% | 2.8 | 0.53 |
05/18 | 464 | 479 | 464 | 474 | +2.6% | 27,269,000 | 1兆5311億 | -0.21% | 2.83 | 0.53 |
05/17 | 468 | 468 | 460 | 462 | -0.22% | 16,209,000 | 1兆4923億 | -2.74% | 2.76 | 0.52 |
05/14 | 467 | 468 | 462 | 463 | +0.22% | 18,935,100 | 1兆4956億 | -2.73% | 2.77 | 0.52 |
05/13 | 469 | 472 | 462 | 462 | -2.33% | 27,983,800 | 1兆4923億 | -3.14% | 2.76 | 0.52 |
05/12 | 495 | 498 | 470 | 473 | -5.4% | 40,244,000 | 1兆5279億 | -1.25% | 2.83 | 0.53 |
05/11 | 503 | 510 | 496 | 500 | -1.57% | 20,822,100 | 1兆6151億 | +4.38% | 2.99 | 0.56 |
05/10 | 500 | 512 | 500 | 508 | +3.67% | 33,536,300 | 1兆6409億 | +6.05% | 3.04 | 0.57 |
05/07 | 487 | 491 | 483 | 490 | +0.41% | 12,481,700 | 1兆5828億 | +2.08% | 2.93 | 0.55 |
05/06 | 483 | 492 | 483 | 488 | +3.61% | 29,072,200 | 1兆5763億 | +1.46% | 2.92 | 0.55 |
04/30 | 472 | 475 | 468 | 471 | +1.29% | 17,666,800 | 1兆5214億 | -2.28% | 2.82 | 0.53 |
04/28 | 458 | 465 | 457 | 465 | +1.09% | 18,350,100 | 1兆5020億 | -3.73% | 2.78 | 0.52 |
04/27 | 458 | 462 | 456 | 460 | -0.43% | 13,113,400 | 1兆4859億 | -4.96% | 2.75 | 0.52 |
04/26 | 462 | 465 | 461 | 462 | +0.22% | 12,037,200 | 1兆4923億 | -4.94% | 2.76 | 0.52 |
04/23 | 460 | 462 | 458 | 461 | -0.86% | 14,503,300 | 1兆4891億 | -5.53% | 2.76 | 0.52 |
04/22 | 470 | 472 | 462 | 465 | -0.64% | 14,691,300 | 1兆5020億 | -5.1% | 2.78 | 0.52 |
04/21 | 469 | 469 | 462 | 468 | -1.89% | 18,218,600 | 1兆5117億 | -4.88% | 2.8 | 0.53 |
04/20 | 480 | 481 | 472 | 477 | -0.63% | 16,701,000 | 1兆5408億 | -3.25% | 2.85 | 0.54 |
04/19 | 481 | 482 | 478 | 480 | -0.41% | 7,668,700 | 1兆5505億 | -2.83% | 2.87 | 0.54 |
04/16 | 482 | 484 | 478 | 482 | +0.63% | 17,085,100 | 1兆5569億 | -2.82% | 2.88 | 0.54 |
04/15 | 476 | 482 | 474 | 479 | +2.35% | 20,011,800 | 1兆5473億 | -3.43% | 2.86 | 0.54 |
04/14 | 473 | 473 | 465 | 468 | -1.06% | 18,208,100 | 1兆5117億 | -5.84% | 2.8 | 0.53 |
04/13 | 473 | 477 | 471 | 473 | -0.42% | 13,937,500 | 1兆5279億 | -5.02% | 2.83 | 0.53 |
04/12 | 478 | 481 | 473 | 475 | -0.84% | 13,595,700 | 1兆5343億 | -4.81% | 2.84 | 0.53 |
04/09 | 484 | 484 | 478 | 479 | -0.83% | 12,273,200 | 1兆5473億 | -4.39% | 2.86 | 0.54 |
04/08 | 490 | 490 | 480 | 483 | -1.02% | 13,332,300 | 1兆5602億 | -3.59% | 2.89 | 0.54 |
04/07 | 486 | 489 | 481 | 488 | +0.62% | 14,428,300 | 1兆5763億 | -2.59% | 2.92 | 0.55 |
04/06 | 489 | 490 | 479 | 485 | -2.02% | 20,972,300 | 1兆5666億 | -3.19% | 2.9 | 0.54 |
04/05 | 491 | 499 | 488 | 495 | +1.43% | 12,593,400 | 1兆5989億 | -1.2% | 2.96 | 0.56 |
04/02 | 499 | 501 | 483 | 488 | -1.21% | 18,337,900 | 1兆5763億 | -2.4% | 2.92 | 0.55 |
04/01 | 503 | 507 | 491 | 494 | -1.59% | 22,886,800 | 1兆5957億 | -1% | 2.95 | 0.55 |
03/31 | 507 | 509 | 499 | 502 | -1.57% | 21,410,000 | 1兆6216億 | +0.8% | 14.14 | 0.69 |
03/30 | 506 | 513 | 503 | 510 | -0.97% | 22,955,300 | 1兆6474億 | +2.62% | 14.37 | 0.7 |
03/29 | 520 | 521 | 510 | 515 | +0.19% | 25,407,700 | 1兆6635億 | +4.04% | 14.51 | 0.71 |
03/26 | 510 | 516 | 508 | 514 | +1.58% | 25,433,200 | 1兆6603億 | +4.26% | 14.48 | 0.71 |
03/25 | 500 | 507 | 495 | 506 | +2.43% | 28,259,100 | 1兆6345億 | +3.05% | 14.25 | 0.7 |
03/24 | 497 | 497 | 487 | 494 | -2.56% | 34,940,100 | 1兆5957億 | +1.02% | 13.92 | 0.68 |
03/23 | 520 | 520 | 506 | 507 | -1.55% | 26,367,000 | 1兆6377億 | +3.89% | 14.28 | 0.7 |
03/22 | 513 | 518 | 512 | 515 | +0.78% | 23,400,300 | 1兆6635億 | +5.97% | 14.51 | 0.71 |
03/19 | 500 | 511 | 498 | 511 | +0.79% | 40,591,800 | 1兆6506億 | +5.8% | 14.39 | 0.71 |
03/18 | 503 | 508 | 503 | 507 | +1% | 19,938,200 | 1兆6377億 | +5.63% | 14.28 | 0.7 |
03/17 | 505 | 506 | 500 | 502 | -0.79% | 22,556,200 | 1兆6216億 | +5.24% | 14.14 | 0.69 |
03/16 | 506 | 507 | 502 | 506 | -0.78% | 20,269,400 | 1兆6345億 | +6.53% | 14.25 | 0.7 |
03/15 | 504 | 511 | 502 | 510 | +1.19% | 23,292,500 | 1兆6474億 | +8.05% | 14.37 | 0.7 |
03/12 | 502 | 505 | 495 | 504 | +2.02% | 28,706,200 | 1兆6280億 | +7.46% | 14.2 | 0.7 |
03/11 | 500 | 504 | 494 | 494 | 0% | 20,100,800 | 1兆5957億 | +6.01% | 13.92 | 0.68 |
03/10 | 496 | 501 | 487 | 494 | -2.37% | 34,050,000 | 1兆5957億 | +6.7% | 13.92 | 0.68 |
03/09 | 506 | 514 | 503 | 506 | 0% | 29,851,600 | 1兆6345億 | +10% | 14.25 | 0.7 |
03/08 | 501 | 510 | 501 | 506 | +2.85% | 36,270,700 | 1兆6345億 | +10.72% | 14.25 | 0.7 |
03/05 | 497 | 498 | 486 | 492 | +1.44% | 33,856,500 | 1兆5892億 | +8.37% | 13.86 | 0.68 |
03/04 | 489 | 493 | 480 | 485 | +0.21% | 21,830,100 | 1兆5666億 | +7.54% | 13.66 | 0.67 |
03/03 | 477 | 484 | 475 | 484 | +2.11% | 22,386,700 | 1兆5634億 | +7.8% | 13.63 | 0.67 |