PER
2021/05/17~2021/10/08
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 |
10/08 | 2,000 | 2,021 | 1,985 | 1,986 | +0.97% | 497,500 | 3367億2447万 | +0.05% | 4.87 | 0.61 |
10/07 | 1,940 | 1,979 | 1,932 | 1,967 | +0.98% | 370,200 | 3335億304万 | -0.76% | 4.82 | 0.6 |
10/06 | 1,959 | 1,974 | 1,925 | 1,948 | -0.41% | 502,700 | 3302億8160万 | -1.57% | 4.78 | 0.6 |
10/05 | 1,944 | 1,962 | 1,933 | 1,956 | -0.81% | 358,100 | 3316億3800万 | -1.01% | 4.8 | 0.6 |
10/04 | 1,988 | 1,995 | 1,961 | 1,972 | +0.1% | 351,400 | 3343億5078万 | -0.05% | 4.84 | 0.6 |
10/01 | 1,991 | 2,008 | 1,958 | 1,970 | -2.23% | 483,900 | 3340億1168万 | -0.05% | 4.83 | 0.6 |
09/30 | 2,073 | 2,077 | 2,012 | 2,015 | -2.7% | 714,300 | 3416億4139万 | +2.34% | 4.94 | 0.62 |
09/29 | 2,050 | 2,074 | 2,046 | 2,071 | +0.15% | 729,600 | 3511億3614万 | +5.34% | 5.08 | 0.63 |
09/28 | 2,039 | 2,069 | 2,014 | 2,068 | +2.07% | 628,100 | 3506億2749万 | +5.46% | 5.07 | 0.63 |
09/27 | 2,010 | 2,030 | 2,007 | 2,026 | +1% | 441,000 | 3435億643万 | +3.63% | 4.97 | 0.62 |
09/24 | 2,015 | 2,018 | 1,993 | 2,006 | +2.19% | 553,400 | 3401億1545万 | +2.77% | 4.92 | 0.61 |
09/22 | 1,969 | 1,987 | 1,959 | 1,963 | -1.06% | 402,400 | 3328億2484万 | +0.51% | 4.81 | 0.6 |
09/21 | 1,973 | 1,999 | 1,961 | 1,984 | -1.59% | 487,000 | 3363億8537万 | +1.48% | 4.87 | 0.61 |
09/17 | 2,013 | 2,025 | 2,008 | 2,016 | +0.25% | 741,500 | 3418億1094万 | +3.07% | 4.94 | 0.62 |
09/16 | 2,007 | 2,020 | 1,998 | 2,011 | +0.8% | 442,300 | 3409億6320万 | +2.76% | 4.93 | 0.61 |
09/15 | 1,994 | 2,000 | 1,977 | 1,995 | -1.24% | 615,000 | 3382億5041万 | +1.79% | 4.89 | 0.61 |
09/14 | 2,014 | 2,025 | 2,007 | 2,020 | +1.05% | 672,600 | 3424億8914万 | +2.9% | 4.95 | 0.62 |
09/13 | 1,996 | 2,006 | 1,981 | 1,999 | +0.35% | 588,100 | 3389億2861万 | +1.68% | 4.9 | 0.61 |
09/10 | 1,978 | 1,993 | 1,970 | 1,992 | +1.74% | 915,900 | 3377億4176万 | +1.12% | 4.88 | 0.61 |
09/09 | 1,973 | 1,981 | 1,956 | 1,958 | -1.21% | 515,900 | 3319億7710万 | -0.91% | 4.8 | 0.6 |
09/08 | 1,952 | 1,987 | 1,945 | 1,982 | +0.92% | 930,800 | 3360億4627万 | -0.1% | 4.86 | 0.61 |
09/07 | 1,960 | 1,972 | 1,951 | 1,964 | +0.51% | 574,000 | 3329億9439万 | -1.36% | 4.82 | 0.6 |
09/06 | 1,953 | 1,960 | 1,933 | 1,954 | +1.66% | 557,600 | 3312億9890万 | -2.3% | 4.79 | 0.6 |
09/03 | 1,900 | 1,923 | 1,886 | 1,922 | +1.75% | 636,600 | 3258億7333万 | -4.33% | 4.71 | 0.59 |
09/02 | 1,907 | 1,912 | 1,872 | 1,889 | -0.94% | 527,500 | 3202億7821万 | -6.49% | 4.63 | 0.58 |
09/01 | 1,891 | 1,907 | 1,877 | 1,907 | +1.6% | 651,300 | 3233億3009万 | -6.15% | 4.68 | 0.58 |
08/31 | 1,880 | 1,884 | 1,857 | 1,877 | -0.32% | 986,600 | 3182億4362万 | -8.22% | 4.6 | 0.57 |
08/30 | 1,889 | 1,899 | 1,871 | 1,883 | -0.16% | 1,033,200 | 3192億6091万 | -8.46% | 4.62 | 0.58 |
08/27 | 1,899 | 1,900 | 1,879 | 1,886 | -1.72% | 534,800 | 3197億6956万 | -8.8% | 4.62 | 0.58 |
08/26 | 1,927 | 1,935 | 1,914 | 1,919 | -0.52% | 576,400 | 3253億6468万 | -7.65% | 4.71 | 0.59 |
08/25 | 1,933 | 1,953 | 1,924 | 1,929 | -0.21% | 415,900 | 3270億6017万 | -7.61% | 4.73 | 0.59 |
08/24 | 1,955 | 1,962 | 1,928 | 1,933 | -0.36% | 398,300 | 3277億3837万 | -7.91% | 4.74 | 0.59 |
08/23 | 1,921 | 1,959 | 1,921 | 1,940 | +1.62% | 502,400 | 3289億2521万 | -7.97% | 4.76 | 0.59 |
08/20 | 1,949 | 1,949 | 1,903 | 1,909 | -3.1% | 536,600 | 3236億6919万 | -9.87% | 4.68 | 0.58 |
08/19 | 2,006 | 2,010 | 1,967 | 1,970 | -2.14% | 494,000 | 3340億1168万 | -7.64% | 4.83 | 0.6 |
08/18 | 2,012 | 2,028 | 2,008 | 2,013 | +0.1% | 365,800 | 3413億230万 | -6.2% | 4.94 | 0.62 |
08/17 | 2,020 | 2,034 | 2,007 | 2,011 | -0.3% | 393,600 | 3409億6320万 | -6.73% | 4.93 | 0.61 |
08/16 | 2,022 | 2,023 | 2,001 | 2,017 | -1.75% | 606,000 | 3419億8049万 | -6.96% | 4.95 | 0.62 |
08/13 | 2,067 | 2,072 | 2,034 | 2,053 | -1.11% | 678,200 | 3480億8426万 | -5.83% | 5.03 | 0.63 |
08/12 | 2,077 | 2,096 | 2,031 | 2,076 | +0.63% | 897,200 | 3519億8389万 | -5.38% | 5.09 | 0.63 |
08/11 | 2,159 | 2,250 | 2,053 | 2,063 | -2.27% | 2,366,100 | 3497億7975万 | -6.52% | 5.06 | 0.63 |
08/10 | 2,113 | 2,146 | 2,105 | 2,111 | +1.44% | 550,900 | 3579億1810万 | -4.91% | 5.18 | 0.65 |
08/06 | 2,101 | 2,109 | 2,068 | 2,081 | -3.21% | 555,100 | 3528億3163万 | -6.64% | 5.1 | 0.64 |
08/05 | 2,133 | 2,153 | 2,123 | 2,150 | -0.23% | 417,400 | 3645億3052万 | -4.06% | 5.27 | 0.66 |
08/04 | 2,167 | 2,169 | 2,139 | 2,155 | -0.65% | 244,200 | 3653億7826万 | -4.18% | 5.28 | 0.66 |
08/03 | 2,178 | 2,193 | 2,157 | 2,169 | -1.14% | 292,200 | 3677億5195万 | -4.07% | 5.32 | 0.66 |
08/02 | 2,195 | 2,211 | 2,187 | 2,194 | +0.97% | 322,700 | 3719億9068万 | -3.43% | 5.38 | 0.67 |
07/30 | 2,179 | 2,180 | 2,152 | 2,173 | -1% | 476,500 | 3684億3015万 | -4.69% | 5.33 | 0.66 |
07/29 | 2,218 | 2,229 | 2,188 | 2,195 | +0.18% | 451,600 | 3721億6023万 | -4.11% | 5.38 | 0.67 |
07/28 | 2,193 | 2,215 | 2,185 | 2,191 | -1.31% | 387,000 | 3714億8203万 | -4.61% | 5.37 | 0.67 |
07/27 | 2,200 | 2,223 | 2,187 | 2,220 | +1.28% | 416,900 | 3763億9895万 | -3.6% | 5.44 | 0.68 |
07/26 | 2,218 | 2,218 | 2,183 | 2,192 | +1.39% | 318,500 | 3716億5158万 | -5.15% | 5.38 | 0.67 |
07/21 | 2,164 | 2,190 | 2,153 | 2,162 | +1.69% | 507,000 | 3665億6511万 | -6.85% | 5.3 | 0.66 |
07/20 | 2,143 | 2,147 | 2,107 | 2,126 | -1.71% | 435,200 | 3604億6134万 | -8.79% | 5.21 | 0.65 |
07/19 | 2,163 | 2,168 | 2,135 | 2,163 | -1.82% | 529,000 | 3667億3466万 | -7.56% | 5.3 | 0.66 |
07/16 | 2,163 | 2,213 | 2,150 | 2,203 | +1.85% | 561,500 | 3735億1662万 | -6.18% | 5.4 | 0.67 |
07/15 | 2,188 | 2,194 | 2,160 | 2,163 | -1.64% | 558,500 | 3667億3466万 | -8% | 5.3 | 0.66 |
07/14 | 2,237 | 2,243 | 2,194 | 2,199 | -3.85% | 883,500 | 3728億3842万 | -6.66% | 5.39 | 0.67 |
07/13 | 2,292 | 2,299 | 2,272 | 2,287 | +0.09% | 407,100 | 3877億5874万 | -3.09% | 5.61 | 0.7 |
07/12 | 2,334 | 2,336 | 2,269 | 2,285 | +0.71% | 465,600 | 3874億1965万 | -3.22% | 5.6 | 0.7 |
07/09 | 2,254 | 2,277 | 2,201 | 2,269 | -1.52% | 818,200 | 3847億686万 | -3.98% | 5.56 | 0.69 |
07/08 | 2,328 | 2,334 | 2,298 | 2,304 | -1.03% | 516,200 | 3906億4108万 | -2.58% | 5.65 | 0.7 |
07/07 | 2,321 | 2,353 | 2,315 | 2,328 | -2.84% | 508,700 | 3947億1026万 | -1.56% | 5.71 | 0.71 |
07/06 | 2,415 | 2,416 | 2,391 | 2,396 | +0.17% | 215,600 | 4062億3959万 | +1.4% | 5.88 | 0.73 |
07/05 | 2,382 | 2,403 | 2,371 | 2,392 | +0.38% | 340,700 | 4055億6140万 | +1.53% | 5.87 | 0.73 |
07/02 | 2,345 | 2,389 | 2,336 | 2,383 | +1.88% | 448,000 | 4040億3546万 | +1.49% | 5.84 | 0.73 |
07/01 | 2,376 | 2,377 | 2,317 | 2,339 | -1.68% | 485,700 | 3965億7530万 | -0.17% | 5.74 | 0.72 |
06/30 | 2,364 | 2,390 | 2,358 | 2,379 | +1.06% | 556,000 | 4033億5726万 | +1.71% | 5.83 | 0.73 |
06/29 | 2,401 | 2,401 | 2,333 | 2,354 | -4.11% | 884,700 | 3991億1853万 | +0.9% | 5.77 | 0.72 |
06/28 | 2,460 | 2,483 | 2,449 | 2,455 | +0.66% | 789,600 | 4162億4299万 | +5.46% | 6.02 | 0.75 |
06/25 | 2,427 | 2,448 | 2,420 | 2,439 | +1.54% | 436,400 | 4135億3020万 | +5.13% | 5.98 | 0.75 |
06/24 | 2,390 | 2,422 | 2,388 | 2,402 | +0.42% | 382,400 | 4072億5689万 | +3.94% | 5.89 | 0.73 |
06/23 | 2,418 | 2,435 | 2,388 | 2,392 | -0.5% | 466,400 | 4055億6140万 | +3.82% | 5.87 | 0.73 |
06/22 | 2,400 | 2,411 | 2,363 | 2,404 | +3.22% | 585,100 | 4075億9599万 | +4.75% | 5.89 | 0.74 |
06/21 | 2,371 | 2,382 | 2,311 | 2,329 | -4.51% | 727,700 | 3948億7980万 | +1.79% | 5.71 | 0.71 |
06/18 | 2,433 | 2,451 | 2,383 | 2,439 | +0.45% | 828,300 | 4135億3020万 | +6.83% | 5.98 | 0.75 |
06/17 | 2,425 | 2,456 | 2,401 | 2,428 | -0.04% | 618,000 | 4116億6516万 | +6.96% | 5.95 | 0.74 |
06/16 | 2,375 | 2,434 | 2,374 | 2,429 | +3.32% | 590,100 | 4118億3471万 | +7.67% | 5.96 | 0.74 |
06/15 | 2,349 | 2,363 | 2,337 | 2,351 | +0.09% | 509,500 | 3986億988万 | +4.86% | 5.76 | 0.72 |
06/14 | 2,334 | 2,357 | 2,332 | 2,349 | +2.85% | 470,600 | 3982億7079万 | +5.24% | 5.76 | 0.72 |
06/11 | 2,289 | 2,291 | 2,244 | 2,284 | -0.31% | 576,800 | 3872億5010万 | +2.74% | 5.6 | 0.7 |
06/10 | 2,284 | 2,310 | 2,279 | 2,291 | -0.26% | 391,800 | 3884億3694万 | +3.38% | 5.62 | 0.7 |
06/09 | 2,320 | 2,333 | 2,287 | 2,297 | -0.82% | 383,700 | 3894億5423万 | +4.03% | 5.63 | 0.7 |
06/08 | 2,316 | 2,335 | 2,303 | 2,316 | -0.6% | 392,200 | 3926億7567万 | +5.37% | 5.68 | 0.71 |
06/07 | 2,323 | 2,342 | 2,307 | 2,330 | +0.39% | 367,700 | 3950億4935万 | +6.49% | 5.71 | 0.71 |
06/04 | 2,347 | 2,347 | 2,305 | 2,321 | +0.83% | 389,200 | 3935億2341万 | +6.66% | 5.69 | 0.71 |
06/03 | 2,276 | 2,337 | 2,274 | 2,302 | +1.5% | 575,300 | 3903億198万 | +6.28% | 5.64 | 0.7 |
06/02 | 2,210 | 2,272 | 2,182 | 2,268 | +2.21% | 764,400 | 3845億3731万 | +5.19% | 5.56 | 0.69 |
06/01 | 2,220 | 2,230 | 2,187 | 2,219 | +0.59% | 363,600 | 3762億2941万 | +3.31% | 5.44 | 0.68 |
05/31 | 2,249 | 2,249 | 2,198 | 2,206 | -2.09% | 781,900 | 3740億2527万 | +3.08% | 5.41 | 0.67 |
05/28 | 2,308 | 2,318 | 2,238 | 2,253 | +0.76% | 833,700 | 3819億9407万 | +5.53% | 5.52 | 0.69 |
05/27 | 2,250 | 2,254 | 2,230 | 2,236 | +0.13% | 659,800 | 3791億1174万 | +4.93% | 5.48 | 0.68 |
05/26 | 2,218 | 2,242 | 2,215 | 2,233 | -0.09% | 493,200 | 3786億309万 | +5.08% | 5.48 | 0.68 |
05/25 | 2,232 | 2,238 | 2,214 | 2,235 | -0.09% | 651,800 | 3789億4219万 | +5.42% | 5.48 | 0.68 |
05/24 | 2,253 | 2,265 | 2,224 | 2,237 | +0.4% | 481,400 | 3792億8129万 | +5.77% | 5.49 | 0.68 |
05/21 | 2,224 | 2,241 | 2,214 | 2,228 | +0.22% | 617,300 | 3777億5535万 | +5.69% | 5.46 | 0.68 |
05/20 | 2,189 | 2,230 | 2,184 | 2,223 | +2.02% | 561,800 | 3769億760万 | +5.91% | 5.45 | 0.68 |
05/19 | 2,183 | 2,202 | 2,168 | 2,179 | -1.94% | 506,600 | 3694億4744万 | +4.26% | 5.34 | 0.67 |
05/18 | 2,230 | 2,279 | 2,222 | 2,222 | +1% | 909,100 | 3767億3805万 | +6.78% | 5.45 | 0.68 |
05/17 | 2,163 | 2,223 | 2,151 | 2,200 | +4.02% | 912,800 | 3730億797万 | +6.18% | 5.39 | 0.67 |