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 | 1,794 | 1,818 | 1,773 | 1,816 | +1.23% | 1,118,200 | 5760億5698万 | -5.12% | 7.99 | 0.97 |
12/02 | 1,799 | 1,821 | 1,790 | 1,794 | -1.75% | 1,162,500 | 5690億7832万 | -6.42% | 7.89 | 0.96 |
12/01 | 1,793 | 1,839 | 1,785 | 1,826 | +1.61% | 1,352,700 | 5792億2910万 | -5.04% | 8.03 | 0.98 |
11/30 | 1,869 | 1,875 | 1,796 | 1,797 | -2.5% | 2,156,700 | 5700億2995万 | -6.7% | 7.9 | 0.96 |
11/29 | 1,859 | 1,881 | 1,836 | 1,843 | -2.8% | 1,083,200 | 5846億2170万 | -4.51% | 8.11 | 0.98 |
11/26 | 1,941 | 1,944 | 1,882 | 1,896 | -3.36% | 1,186,000 | 6014億3394万 | -1.91% | 8.34 | 1.01 |
11/25 | 1,975 | 1,977 | 1,951 | 1,962 | -0.61% | 635,900 | 6223億6993万 | +1.4% | 8.63 | 1.05 |
11/24 | 2,000 | 2,024 | 1,970 | 1,974 | -1.3% | 880,700 | 6261億7648万 | +2.02% | 8.68 | 1.05 |
11/22 | 1,972 | 2,001 | 1,962 | 2,000 | +0.05% | 821,600 | 6344億2399万 | +3.41% | 8.8 | 1.07 |
11/19 | 1,960 | 2,002 | 1,947 | 1,999 | +2.99% | 1,896,600 | 6341億678万 | +3.47% | 8.79 | 1.07 |
11/18 | 1,914 | 1,949 | 1,907 | 1,941 | +1.15% | 712,100 | 6157億848万 | +0.62% | 8.54 | 1.04 |
11/17 | 1,958 | 1,961 | 1,909 | 1,919 | -1.94% | 946,500 | 6087億2982万 | -0.42% | 8.44 | 1.03 |
11/16 | 1,968 | 1,979 | 1,951 | 1,957 | -0.05% | 702,100 | 6207億8387万 | +1.61% | 8.61 | 1.05 |
11/15 | 1,960 | 1,965 | 1,946 | 1,958 | +0.15% | 585,100 | 6211億108万 | +1.82% | 8.61 | 1.05 |
11/12 | 1,957 | 1,973 | 1,945 | 1,955 | -0.51% | 893,000 | 6201億4945万 | +1.93% | 8.6 | 1.04 |
11/11 | 1,955 | 1,982 | 1,945 | 1,965 | +0.61% | 851,900 | 6233億2157万 | +2.77% | 8.64 | 1.05 |
11/10 | 1,935 | 1,961 | 1,927 | 1,953 | +0.51% | 930,100 | 6195億1502万 | +2.47% | 8.59 | 1.04 |
11/09 | 1,962 | 1,965 | 1,935 | 1,943 | -0.92% | 953,200 | 6163億4290万 | +2.21% | 8.55 | 1.04 |
11/08 | 1,927 | 1,966 | 1,924 | 1,961 | +2.51% | 1,137,600 | 6220億5272万 | +3.43% | 8.62 | 1.05 |
11/05 | 1,929 | 1,933 | 1,905 | 1,913 | -1.54% | 675,700 | 6068億2654万 | +1.11% | 8.41 | 1.02 |
11/04 | 1,951 | 1,986 | 1,920 | 1,943 | +3.85% | 2,205,700 | 6163億4290万 | +2.7% | 8.55 | 1.04 |
11/02 | 1,921 | 1,926 | 1,871 | 1,871 | -2.25% | 1,154,900 | 5935億364万 | -1.06% | 8.23 | 1 |
11/01 | 1,937 | 1,939 | 1,862 | 1,914 | +1.16% | 1,642,900 | 6071億4376万 | +0.95% | 8.42 | 1.02 |
10/29 | 1,872 | 1,904 | 1,857 | 1,892 | +1.23% | 1,359,200 | 6001億6509万 | -0.26% | 8.32 | 1.01 |
10/28 | 1,881 | 1,884 | 1,846 | 1,869 | -0.53% | 1,766,100 | 5928億6922万 | -1.58% | 8.22 | 1 |
10/27 | 1,935 | 1,938 | 1,867 | 1,879 | -2.89% | 1,277,500 | 5960億4134万 | -1.16% | 8.26 | 1 |
10/26 | 1,944 | 1,958 | 1,926 | 1,935 | +1.47% | 881,800 | 6138億521万 | +1.79% | 8.51 | 1.03 |
10/25 | 1,897 | 1,922 | 1,894 | 1,907 | +0.16% | 531,900 | 6049億2327万 | +0.37% | 8.39 | 1.02 |
10/22 | 1,900 | 1,918 | 1,885 | 1,904 | -0.78% | 848,000 | 6039億7164万 | +0.16% | 8.37 | 1.02 |
10/21 | 1,950 | 1,951 | 1,913 | 1,919 | -1.64% | 696,300 | 6087億2982万 | +0.84% | 8.44 | 1.03 |
10/20 | 1,959 | 1,968 | 1,942 | 1,951 | +0.05% | 661,700 | 6188億8060万 | +2.41% | 8.58 | 1.04 |
10/19 | 1,976 | 1,977 | 1,946 | 1,950 | -0.26% | 901,400 | 6185億6339万 | +2.36% | 8.58 | 1.04 |
10/18 | 1,958 | 1,961 | 1,944 | 1,955 | +0.26% | 759,900 | 6201億4945万 | +2.62% | 8.6 | 1.04 |
10/15 | 1,933 | 1,951 | 1,925 | 1,950 | +1.62% | 1,113,400 | 6185億6339万 | +2.47% | 8.58 | 1.04 |
10/14 | 1,896 | 1,920 | 1,894 | 1,919 | +0.84% | 688,200 | 6087億2982万 | +0.84% | 8.44 | 1.03 |
10/13 | 1,898 | 1,913 | 1,875 | 1,903 | +0.53% | 703,500 | 6036億5442万 | 0% | 8.37 | 1.02 |
10/12 | 1,871 | 1,896 | 1,862 | 1,893 | +1.01% | 867,400 | 6004億8230万 | -0.53% | 8.33 | 1.01 |
10/11 | 1,834 | 1,879 | 1,826 | 1,874 | +2.13% | 702,300 | 5944億5528万 | -1.47% | 8.24 | 1 |
10/08 | 1,854 | 1,859 | 1,832 | 1,835 | +1.16% | 872,600 | 5820億8401万 | -3.47% | 8.07 | 0.98 |
10/07 | 1,813 | 1,827 | 1,802 | 1,814 | +0.06% | 765,600 | 5754億2256万 | -4.63% | 7.98 | 0.97 |
10/06 | 1,833 | 1,864 | 1,798 | 1,813 | 0% | 1,117,500 | 5751億534万 | -4.68% | 7.97 | 0.97 |
10/05 | 1,792 | 1,816 | 1,760 | 1,813 | -0.98% | 1,349,100 | 5751億534万 | -4.68% | 7.97 | 0.97 |
10/04 | 1,889 | 1,889 | 1,825 | 1,831 | -1.29% | 1,038,300 | 5808億1516万 | -3.63% | 8.05 | 0.98 |
10/01 | 1,888 | 1,901 | 1,851 | 1,855 | -2.52% | 919,300 | 5884億2825万 | -2.32% | 8.16 | 0.99 |
09/30 | 1,931 | 1,936 | 1,888 | 1,903 | -1.4% | 1,728,200 | 6036億5442万 | +0.37% | 8.37 | 1.02 |
09/29 | 1,928 | 1,942 | 1,908 | 1,930 | -2.67% | 1,466,800 | 6218億6915万 | +2.06% | 8.52 | 1.04 |
09/28 | 1,945 | 1,988 | 1,934 | 1,983 | +2.32% | 1,736,000 | 6389億4638万 | +5.31% | 8.76 | 1.06 |
09/27 | 1,970 | 1,980 | 1,933 | 1,938 | -1.32% | 1,240,000 | 6244億4684万 | +3.53% | 8.56 | 1.04 |
09/24 | 1,951 | 1,987 | 1,947 | 1,964 | +3.42% | 1,595,400 | 6328億2436万 | +5.25% | 8.67 | 1.05 |
09/22 | 1,904 | 1,909 | 1,886 | 1,899 | +0.8% | 1,428,300 | 6118億8058万 | +2.15% | 8.39 | 1.02 |
09/21 | 1,873 | 1,897 | 1,865 | 1,884 | -1.52% | 969,200 | 6070億4740万 | +1.56% | 8.32 | 1.01 |
09/17 | 1,922 | 1,929 | 1,908 | 1,913 | -1.09% | 2,022,300 | 6163億9154万 | +3.35% | 8.45 | 1.03 |
09/16 | 1,952 | 1,952 | 1,923 | 1,934 | -0.41% | 916,000 | 6231億5800万 | +4.65% | 8.54 | 1.04 |
09/15 | 1,950 | 1,958 | 1,932 | 1,942 | -1.82% | 897,400 | 6257億3569万 | +5.26% | 8.58 | 1.04 |
09/14 | 1,980 | 1,986 | 1,963 | 1,978 | +1.23% | 1,055,800 | 6373億3532万 | +7.38% | 8.74 | 1.06 |
09/13 | 1,933 | 1,954 | 1,927 | 1,954 | +0.77% | 1,005,300 | 6296億224万 | +6.37% | 8.63 | 1.05 |
09/10 | 1,927 | 1,943 | 1,917 | 1,939 | +0.99% | 1,269,000 | 6247億6906万 | +5.84% | 8.56 | 1.04 |
09/09 | 1,930 | 1,937 | 1,912 | 1,920 | -1.08% | 806,400 | 6186億4703万 | +5.03% | 8.48 | 1.03 |
09/08 | 1,910 | 1,943 | 1,903 | 1,941 | +1.52% | 1,042,000 | 6254億1348万 | +6.3% | 8.57 | 1.04 |
09/07 | 1,915 | 1,920 | 1,901 | 1,912 | +0.58% | 988,000 | 6160億6933万 | +4.82% | 8.44 | 1.03 |
09/06 | 1,925 | 1,928 | 1,892 | 1,901 | +0.74% | 1,119,600 | 6125億2500万 | +4.28% | 8.4 | 1.02 |
09/03 | 1,861 | 1,900 | 1,859 | 1,887 | +2.33% | 1,098,300 | 6080億1403万 | +3.91% | 8.33 | 1.01 |
09/02 | 1,850 | 1,864 | 1,829 | 1,844 | -0.16% | 830,100 | 5941億5892万 | +1.77% | 8.14 | 0.99 |
09/01 | 1,820 | 1,847 | 1,818 | 1,847 | +1.21% | 894,400 | 5951億2555万 | +2.1% | 8.16 | 0.99 |
08/31 | 1,786 | 1,830 | 1,785 | 1,825 | +1% | 1,072,000 | 5880億3689万 | +1% | 8.06 | 0.98 |
08/30 | 1,814 | 1,820 | 1,794 | 1,807 | +1.57% | 664,600 | 5822億3707万 | +0.06% | 7.98 | 0.97 |
08/27 | 1,777 | 1,795 | 1,773 | 1,779 | -0.45% | 608,000 | 5732億1514万 | -1.39% | 7.86 | 0.95 |
08/26 | 1,792 | 1,801 | 1,780 | 1,787 | +0.06% | 762,800 | 5757億9283万 | -0.89% | 7.89 | 0.96 |
08/25 | 1,794 | 1,804 | 1,772 | 1,786 | +0.68% | 702,800 | 5754億7062万 | -1% | 7.89 | 0.96 |
08/24 | 1,739 | 1,788 | 1,739 | 1,774 | +2.25% | 931,300 | 5716億408万 | -1.77% | 7.83 | 0.95 |
08/23 | 1,735 | 1,750 | 1,727 | 1,735 | +0.81% | 1,023,200 | 5590億3781万 | -4.04% | 7.66 | 0.93 |
08/20 | 1,752 | 1,755 | 1,721 | 1,721 | -2.6% | 998,200 | 5545億2684万 | -5.07% | 7.6 | 0.92 |
08/19 | 1,786 | 1,801 | 1,766 | 1,767 | -2.27% | 831,000 | 5693億4859万 | -2.81% | 7.8 | 0.95 |
08/18 | 1,789 | 1,816 | 1,788 | 1,808 | +0.89% | 538,800 | 5825億5928万 | -0.77% | 7.98 | 0.97 |
08/17 | 1,807 | 1,812 | 1,788 | 1,792 | +0.56% | 686,000 | 5774億389万 | -1.65% | 7.91 | 0.96 |
08/16 | 1,805 | 1,810 | 1,774 | 1,782 | -2.84% | 784,700 | 5741億8177万 | -2.2% | 7.87 | 0.96 |
08/13 | 1,878 | 1,880 | 1,830 | 1,834 | -1.4% | 768,200 | 5909億3680万 | +0.44% | 8.1 | 0.98 |
08/12 | 1,895 | 1,897 | 1,855 | 1,860 | -0.8% | 698,100 | 5993億1431万 | +1.75% | 8.21 | 1 |
08/11 | 1,860 | 1,875 | 1,848 | 1,875 | +1.3% | 841,400 | 6041億4749万 | +2.52% | 8.28 | 1.01 |
08/10 | 1,862 | 1,882 | 1,845 | 1,851 | +0.82% | 919,800 | 5964億1440万 | +1.2% | 8.17 | 0.99 |
08/06 | 1,821 | 1,844 | 1,819 | 1,836 | -0.05% | 473,400 | 5915億8122万 | +0.33% | 8.11 | 0.99 |
08/05 | 1,840 | 1,856 | 1,831 | 1,837 | -1.66% | 711,800 | 5919億343万 | +0.33% | 8.11 | 0.99 |
08/04 | 1,871 | 1,878 | 1,851 | 1,868 | -0.9% | 887,500 | 6018億9200万 | +1.91% | 8.25 | 1 |
08/03 | 1,887 | 1,911 | 1,872 | 1,885 | +0.16% | 1,084,600 | 6073億6961万 | +2.72% | 8.33 | 1.01 |
08/02 | 1,818 | 1,889 | 1,811 | 1,882 | +8.04% | 2,439,000 | 6064億297万 | +2.45% | 8.31 | 1.01 |
07/30 | 1,763 | 1,774 | 1,738 | 1,742 | -2.19% | 943,300 | 5612億9329万 | -5.27% | 7.69 | 0.93 |
07/29 | 1,760 | 1,786 | 1,760 | 1,781 | +1.31% | 763,500 | 5738億5956万 | -3.52% | 7.87 | 0.96 |
07/28 | 1,777 | 1,781 | 1,753 | 1,758 | -1.84% | 810,300 | 5664億4868万 | -5.08% | 7.76 | 0.94 |
07/27 | 1,804 | 1,810 | 1,785 | 1,791 | -0.61% | 677,700 | 5770億8168万 | -3.55% | 7.91 | 0.96 |
07/26 | 1,807 | 1,819 | 1,788 | 1,802 | +1.98% | 764,700 | 5806億2601万 | -3.33% | 7.96 | 0.97 |
07/21 | 1,793 | 1,796 | 1,762 | 1,767 | +0.45% | 608,200 | 5693億4859万 | -5.51% | 7.8 | 0.95 |
07/20 | 1,765 | 1,782 | 1,758 | 1,759 | -2.44% | 1,030,400 | 5667億7090万 | -6.39% | 7.77 | 0.94 |
07/19 | 1,816 | 1,834 | 1,788 | 1,803 | -2.06% | 942,600 | 5809億4822万 | -4.5% | 7.96 | 0.97 |
07/16 | 1,824 | 1,859 | 1,816 | 1,841 | +1.1% | 884,500 | 5931億9228万 | -2.8% | 8.13 | 0.99 |
07/15 | 1,845 | 1,856 | 1,818 | 1,821 | -2.04% | 671,400 | 5867億4804万 | -4.16% | 8.04 | 0.98 |
07/14 | 1,841 | 1,863 | 1,837 | 1,859 | -0.05% | 741,300 | 5989億9210万 | -2.57% | 8.21 | 1 |
07/13 | 1,864 | 1,872 | 1,857 | 1,860 | +0.65% | 697,900 | 5993億1431万 | -2.87% | 8.21 | 1 |
07/12 | 1,836 | 1,853 | 1,832 | 1,848 | +2.44% | 739,700 | 5954億4776万 | -3.9% | 8.16 | 0.99 |
07/09 | 1,798 | 1,811 | 1,751 | 1,804 | -0.61% | 1,793,100 | 5812億7044万 | -6.58% | 7.97 | 0.97 |
07/08 | 1,850 | 1,858 | 1,814 | 1,815 | -2.47% | 1,341,600 | 5848億1477万 | -6.54% | 8.02 | 0.97 |