PER
2021/07/08~2021/12/03
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 |
12/03 | 2,000 | 2,023 | 1,991 | 2,019 | +2.07% | 55,500 | 658億2787万 | +1.46% | 9.11 | 0.67 |
12/02 | 1,957 | 1,990 | 1,952 | 1,978 | +1.18% | 75,200 | 644億9110万 | -0.55% | 8.92 | 0.66 |
12/01 | 1,926 | 1,990 | 1,926 | 1,955 | +1.19% | 68,100 | 637億4120万 | -1.71% | 8.82 | 0.65 |
11/30 | 1,911 | 1,963 | 1,911 | 1,932 | +0.73% | 133,200 | 629億9131万 | -2.96% | 8.72 | 0.64 |
11/29 | 1,941 | 1,952 | 1,901 | 1,918 | -3.18% | 69,500 | 625億3485万 | -3.71% | 8.65 | 0.64 |
11/26 | 2,013 | 2,013 | 1,966 | 1,981 | -0.65% | 39,200 | 645億8891万 | -0.6% | 8.94 | 0.66 |
11/25 | 1,985 | 2,020 | 1,974 | 1,994 | +0.35% | 22,600 | 650億1277万 | +0.15% | 9 | 0.66 |
11/24 | 1,994 | 2,005 | 1,984 | 1,987 | -0.3% | 47,700 | 647億8454万 | -0.2% | 8.96 | 0.66 |
11/22 | 2,002 | 2,004 | 1,977 | 1,993 | -0.5% | 22,600 | 649億8016万 | +0.1% | 8.99 | 0.66 |
11/19 | 1,985 | 2,006 | 1,982 | 2,003 | +0.91% | 41,800 | 653億620万 | +0.7% | 9.04 | 0.66 |
11/18 | 1,970 | 1,994 | 1,970 | 1,985 | -0.05% | 43,400 | 647億1933万 | -0.05% | 8.95 | 0.66 |
11/17 | 1,992 | 2,003 | 1,975 | 1,986 | -0.7% | 35,200 | 647億5193万 | +0.05% | 8.96 | 0.66 |
11/16 | 2,009 | 2,011 | 1,987 | 2,000 | -0.2% | 44,900 | 652億839万 | +0.76% | 9.02 | 0.66 |
11/15 | 2,011 | 2,011 | 1,994 | 2,004 | +0.25% | 39,000 | 653億3881万 | +0.91% | 9.04 | 0.66 |
11/12 | 1,960 | 2,005 | 1,951 | 1,999 | +3.04% | 60,500 | 651億7579万 | +0.65% | 9.02 | 0.66 |
11/11 | 1,942 | 1,957 | 1,920 | 1,940 | +0.31% | 52,000 | 632億5214万 | -2.27% | 8.75 | 0.64 |
11/10 | 1,964 | 1,976 | 1,926 | 1,934 | -1.53% | 58,700 | 630億5651万 | -2.67% | 8.72 | 0.64 |
11/09 | 1,957 | 2,016 | 1,957 | 1,964 | -2.09% | 67,300 | 640億3464万 | -1.31% | 8.86 | 0.65 |
11/08 | 1,985 | 2,046 | 1,953 | 2,006 | -0.64% | 65,200 | 654億402万 | +0.7% | 9.05 | 0.66 |
11/05 | 2,028 | 2,030 | 2,000 | 2,019 | -1.75% | 37,300 | 658億2787万 | +1.36% | 9.11 | 0.67 |
11/04 | 2,038 | 2,055 | 2,019 | 2,055 | +1.58% | 40,900 | 670億162万 | +3.01% | 9.27 | 0.68 |
11/02 | 2,029 | 2,051 | 2,019 | 2,023 | -1.27% | 48,300 | 659億5829万 | +1.45% | 9.13 | 0.67 |
11/01 | 2,044 | 2,052 | 2,010 | 2,049 | +1.54% | 33,600 | 668億600万 | +2.55% | 9.24 | 0.68 |
10/29 | 1,988 | 2,018 | 1,983 | 2,018 | +0.9% | 48,400 | 657億9527万 | +0.9% | 9.1 | 0.67 |
10/28 | 1,984 | 2,006 | 1,952 | 2,000 | +0.3% | 65,500 | 652億839万 | -0.25% | 9.02 | 0.66 |
10/27 | 1,998 | 2,009 | 1,984 | 1,994 | -0.2% | 37,700 | 650億1277万 | -0.7% | 9 | 0.66 |
10/26 | 2,049 | 2,049 | 1,993 | 1,998 | +0.3% | 28,800 | 651億4318万 | -0.65% | 9.01 | 0.66 |
10/25 | 1,959 | 2,011 | 1,955 | 1,992 | +1.17% | 71,900 | 649億4756万 | -1.19% | 8.99 | 0.66 |
10/22 | 1,908 | 1,994 | 1,908 | 1,969 | +2.02% | 95,200 | 641億9766万 | -2.57% | 8.88 | 0.65 |
10/21 | 1,913 | 1,946 | 1,901 | 1,930 | -0.21% | 51,900 | 629億2610万 | -4.74% | 8.71 | 0.64 |
10/20 | 1,979 | 1,996 | 1,924 | 1,934 | -2.81% | 40,600 | 630億5651万 | -4.92% | 8.72 | 0.64 |
10/19 | 1,979 | 1,990 | 1,951 | 1,990 | +0.51% | 46,200 | 648億8235万 | -2.59% | 8.98 | 0.66 |
10/18 | 1,966 | 1,980 | 1,938 | 1,980 | +0.81% | 50,500 | 645億5631万 | -3.37% | 8.93 | 0.66 |
10/15 | 1,919 | 1,964 | 1,916 | 1,964 | +1.81% | 56,100 | 640億3464万 | -4.38% | 8.86 | 0.65 |
10/14 | 1,954 | 1,956 | 1,913 | 1,929 | -1.13% | 43,300 | 628億9349万 | -6.31% | 8.7 | 0.64 |
10/13 | 1,967 | 1,967 | 1,931 | 1,951 | -1.91% | 48,600 | 636億1079万 | -5.57% | 8.8 | 0.65 |
10/12 | 2,017 | 2,017 | 1,978 | 1,989 | -1.68% | 58,300 | 648億4974万 | -3.96% | 8.97 | 0.66 |
10/11 | 2,001 | 2,023 | 1,981 | 2,023 | +1.51% | 54,500 | 659億5829万 | -2.41% | 9.13 | 0.67 |
10/08 | 2,000 | 2,012 | 1,990 | 1,993 | +0.5% | 69,800 | 649億8016万 | -3.81% | 8.99 | 0.66 |
10/07 | 2,000 | 2,025 | 1,978 | 1,983 | -0.65% | 95,400 | 646億5412万 | -4.3% | 8.95 | 0.66 |
10/06 | 2,012 | 2,045 | 1,985 | 1,996 | -0.25% | 67,700 | 650億7797万 | -3.71% | 9 | 0.66 |
10/05 | 2,000 | 2,033 | 1,974 | 2,001 | -0.6% | 73,400 | 652億4100万 | -3.57% | 9.03 | 0.66 |
10/04 | 2,028 | 2,042 | 2,001 | 2,013 | +0.25% | 75,700 | 656億3225万 | -2.99% | 9.08 | 0.67 |
10/01 | 2,075 | 2,075 | 2,000 | 2,008 | -3.88% | 61,900 | 654億6922万 | -3.32% | 9.06 | 0.67 |
09/30 | 2,040 | 2,111 | 2,037 | 2,089 | +2.7% | 121,900 | 681億1016万 | +0.63% | 9.42 | 0.69 |
09/29 | 2,052 | 2,053 | 2,008 | 2,034 | -3.92% | 99,200 | 663億1693万 | -1.79% | 9.18 | 0.67 |
09/28 | 2,110 | 2,128 | 2,064 | 2,117 | +0.14% | 93,100 | 690億2308万 | +2.32% | 9.55 | 0.7 |
09/27 | 2,131 | 2,143 | 2,092 | 2,114 | -0.8% | 72,500 | 689億2527万 | +2.52% | 9.54 | 0.7 |
09/24 | 2,138 | 2,148 | 2,107 | 2,131 | +2.8% | 90,400 | 694億7954万 | +3.7% | 9.61 | 0.71 |
09/22 | 2,059 | 2,087 | 2,046 | 2,073 | -0.38% | 53,700 | 675億8850万 | +1.27% | 9.35 | 0.69 |
09/21 | 2,078 | 2,087 | 2,046 | 2,081 | -1.93% | 70,400 | 678億4933万 | +2.01% | 9.39 | 0.69 |
09/17 | 2,125 | 2,131 | 2,093 | 2,122 | +0.76% | 51,200 | 691億8610万 | +4.38% | 9.57 | 0.7 |
09/16 | 2,093 | 2,109 | 2,075 | 2,106 | +0.29% | 37,300 | 686億6444万 | +4% | 9.5 | 0.7 |
09/15 | 2,121 | 2,121 | 2,068 | 2,100 | -1.59% | 41,300 | 684億6881万 | +4.17% | 9.47 | 0.7 |
09/14 | 2,155 | 2,171 | 2,107 | 2,134 | -0.61% | 100,500 | 695億7735万 | +6.33% | 9.63 | 0.71 |
09/13 | 2,111 | 2,150 | 2,111 | 2,147 | -0.46% | 50,400 | 700億121万 | +7.51% | 9.69 | 0.71 |
09/10 | 2,100 | 2,157 | 2,096 | 2,157 | +2.96% | 112,100 | 703億2725万 | +8.56% | 9.73 | 0.71 |
09/09 | 2,078 | 2,101 | 2,067 | 2,095 | +0.1% | 110,700 | 683億579万 | +6.02% | 9.45 | 0.69 |
09/08 | 2,101 | 2,106 | 2,071 | 2,093 | -0.57% | 73,700 | 682億4058万 | +6.46% | 9.44 | 0.69 |
09/07 | 2,086 | 2,113 | 2,085 | 2,105 | +2.04% | 63,400 | 686億3183万 | +7.56% | 9.5 | 0.7 |
09/06 | 2,048 | 2,079 | 2,048 | 2,063 | +0.88% | 40,200 | 672億6246万 | +5.85% | 9.31 | 0.68 |
09/03 | 2,000 | 2,052 | 1,993 | 2,045 | +2.25% | 58,400 | 666億7558万 | +5.47% | 9.23 | 0.68 |
09/02 | 1,991 | 2,004 | 1,975 | 2,000 | 0% | 48,400 | 652億839万 | +3.57% | 9.02 | 0.66 |
09/01 | 2,005 | 2,019 | 1,995 | 2,000 | -0.65% | 30,800 | 652億839万 | +3.9% | 9.02 | 0.66 |
08/31 | 2,040 | 2,051 | 2,013 | 2,013 | -1.03% | 35,400 | 656億3225万 | +4.9% | 9.08 | 0.67 |
08/30 | 2,000 | 2,034 | 1,997 | 2,034 | +1.7% | 46,800 | 663億1693万 | +6.38% | 9.18 | 0.67 |
08/27 | 2,010 | 2,018 | 1,982 | 2,000 | -2.72% | 50,700 | 652億839万 | +5.1% | 9.02 | 0.66 |
08/26 | 1,997 | 2,062 | 1,989 | 2,056 | +2.95% | 62,300 | 670億3423万 | +8.5% | 9.28 | 0.68 |
08/25 | 1,974 | 2,017 | 1,974 | 1,997 | +1.53% | 51,600 | 651億1058万 | +6% | 9.01 | 0.66 |
08/24 | 1,959 | 1,982 | 1,946 | 1,967 | +0.1% | 28,300 | 641億3245万 | +4.85% | 8.87 | 0.65 |
08/23 | 1,965 | 1,987 | 1,963 | 1,965 | +0.77% | 35,200 | 640億6724万 | +5.19% | 8.86 | 0.65 |
08/20 | 1,923 | 1,977 | 1,923 | 1,950 | +0.62% | 43,500 | 635億7818万 | +4.67% | 8.8 | 0.65 |
08/19 | 1,934 | 1,955 | 1,931 | 1,938 | -0.1% | 38,000 | 631億8693万 | +4.25% | 8.74 | 0.64 |
08/18 | 1,895 | 1,966 | 1,895 | 1,940 | +2.37% | 38,900 | 632億5214万 | +4.64% | 8.75 | 0.64 |
08/17 | 1,890 | 1,913 | 1,884 | 1,895 | -0.05% | 38,300 | 617億8495万 | +2.65% | 8.55 | 0.63 |
08/16 | 1,920 | 1,920 | 1,884 | 1,896 | -1.3% | 30,900 | 618億1755万 | +3.04% | 8.55 | 0.63 |
08/13 | 1,888 | 1,923 | 1,877 | 1,921 | +2.02% | 30,700 | 626億3266万 | +4.74% | 8.67 | 0.64 |
08/12 | 1,888 | 1,895 | 1,869 | 1,883 | -0.26% | 37,300 | 613億9370万 | +2.95% | 8.49 | 0.62 |
08/11 | 1,889 | 1,900 | 1,872 | 1,888 | +0.11% | 40,000 | 615億5672万 | +3.45% | 8.52 | 0.63 |
08/10 | 1,885 | 1,890 | 1,864 | 1,886 | +0.05% | 31,100 | 614億9151万 | +3.63% | 8.51 | 0.62 |
08/06 | 1,881 | 1,915 | 1,869 | 1,885 | +0.21% | 37,600 | 614億5891万 | +3.86% | 8.5 | 0.62 |
08/05 | 1,850 | 1,888 | 1,850 | 1,881 | +1.18% | 37,800 | 613億2849万 | +3.92% | 8.49 | 0.62 |
08/04 | 1,885 | 1,885 | 1,858 | 1,859 | -0.48% | 11,300 | 606億1120万 | +2.93% | 8.39 | 0.62 |
08/03 | 1,883 | 1,883 | 1,858 | 1,868 | -0.8% | 20,600 | 609億464万 | +3.49% | 8.43 | 0.62 |
08/02 | 1,846 | 1,888 | 1,840 | 1,883 | +3.4% | 30,700 | 613億9370万 | +4.5% | 8.49 | 0.62 |
07/30 | 1,833 | 1,837 | 1,812 | 1,821 | -0.92% | 24,000 | 593億7224万 | +1.28% | 8.22 | 0.6 |
07/29 | 1,858 | 1,858 | 1,831 | 1,838 | -0.7% | 9,300 | 599億2651万 | +2.22% | 8.29 | 0.61 |
07/28 | 1,842 | 1,866 | 1,842 | 1,851 | -0.54% | 9,000 | 603億5037万 | +2.95% | 8.35 | 0.61 |
07/27 | 1,849 | 1,862 | 1,844 | 1,861 | +0.92% | 52,600 | 606億7641万 | +3.79% | 8.4 | 0.62 |
07/26 | 1,847 | 1,848 | 1,824 | 1,844 | +2.05% | 37,600 | 601億2214万 | +3.02% | 8.32 | 0.61 |
07/21 | 1,818 | 1,821 | 1,805 | 1,807 | +1.29% | 37,000 | 589億1578万 | +1.06% | 8.15 | 0.6 |
07/20 | 1,779 | 1,802 | 1,777 | 1,784 | -0.45% | 55,600 | 581億6588万 | -0.17% | 8.05 | 0.59 |
07/19 | 1,783 | 1,793 | 1,763 | 1,792 | 0% | 33,200 | 584億2672万 | +0.28% | 8.08 | 0.59 |
07/16 | 1,769 | 1,803 | 1,769 | 1,792 | +0.5% | 24,900 | 584億2672万 | +0.34% | 8.08 | 0.59 |
07/15 | 1,823 | 1,823 | 1,777 | 1,783 | -2.46% | 26,900 | 581億3328万 | -0.11% | 8.04 | 0.59 |
07/14 | 1,816 | 1,847 | 1,816 | 1,828 | -0.87% | 28,600 | 596億47万 | +2.41% | 8.25 | 0.61 |
07/13 | 1,838 | 1,855 | 1,818 | 1,844 | +0.93% | 45,600 | 601億2214万 | +3.48% | 8.32 | 0.61 |
07/12 | 1,768 | 1,827 | 1,768 | 1,827 | +5.42% | 53,200 | 595億6786万 | +2.64% | 8.24 | 0.61 |
07/09 | 1,722 | 1,746 | 1,708 | 1,733 | -0.29% | 47,500 | 565億307万 | -2.53% | 7.82 | 0.57 |
07/08 | 1,755 | 1,780 | 1,738 | 1,738 | -0.97% | 33,800 | 566億6609万 | -2.36% | 7.84 | 0.58 |