PER
2021/05/25~2021/10/18
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 |
---|
2024 | 1/1, 株式分割 1→5 |
2021 |
10/18 | 960 | 965 | 951 | 961 | +0.95% | 294,500 | 2087億7133万 | -1.03% | 7.62 | 0.58 |
10/15 | 930 | 952 | 926 | 952 | +3.25% | 356,500 | 2068億1614万 | -2.26% | 7.54 | 0.58 |
10/14 | 912 | 922 | 905 | 922 | +0.88% | 392,000 | 2002億9882万 | -5.63% | 7.31 | 0.56 |
10/13 | 930 | 934 | 914 | 914 | -2.56% | 506,500 | 1985億6087万 | -6.83% | 7.24 | 0.55 |
10/12 | 950 | 953 | 935 | 938 | -1.68% | 349,000 | 2037億7472万 | -4.87% | 7.43 | 0.57 |
10/11 | 953 | 959 | 941 | 954 | +1.27% | 420,000 | 2072億5062万 | -3.54% | 7.56 | 0.58 |
10/08 | 948 | 961 | 939 | 942 | +1.4% | 383,500 | 2046億4370万 | -4.94% | 7.47 | 0.57 |
10/07 | 922 | 937 | 912 | 929 | +0.11% | 453,500 | 2018億1953万 | -6.54% | 7.36 | 0.56 |
10/06 | 922 | 947 | 914 | 928 | +0.76% | 463,000 | 2016億228万 | -6.92% | 7.35 | 0.56 |
10/05 | 912 | 928 | 907 | 921 | 0% | 495,500 | 2000億8158万 | -7.81% | 7.3 | 0.56 |
10/04 | 934 | 942 | 918 | 921 | -0.22% | 511,000 | 2000億8158万 | -7.99% | 7.3 | 0.56 |
10/01 | 945 | 945 | 921 | 923 | -3.15% | 748,500 | 2005億1606万 | -7.98% | 7.31 | 0.56 |
09/30 | 960 | 973 | 953 | 953 | -1.04% | 542,500 | 2070億3338万 | -5.27% | 7.55 | 0.58 |
09/29 | 963 | 968 | 951 | 963 | -2.53% | 1,002,000 | 2092億582万 | -4.27% | 7.63 | 0.58 |
09/28 | 986 | 992 | 969 | 988 | -0.1% | 875,500 | 2146億3691万 | -1.69% | 7.83 | 0.6 |
09/27 | 994 | 994 | 980 | 989 | +0.41% | 1,074,000 | 2148億5416万 | -1.49% | 7.84 | 0.6 |
09/24 | 982 | 988 | 977 | 985 | +1.97% | 743,000 | 2139億8518万 | -1.89% | 7.81 | 0.6 |
09/22 | 978 | 981 | 955 | 966 | -2.62% | 820,000 | 2098億5755万 | -4.07% | 7.66 | 0.59 |
09/21 | 976 | 1,002 | 976 | 992 | -1.78% | 496,500 | 2155億589万 | -1.68% | 7.86 | 0.6 |
09/17 | 1,024 | 1,032 | 1,008 | 1,010 | -2.32% | 863,000 | 2194億1628万 | -0.1% | 8 | 0.61 |
09/16 | 1,038 | 1,046 | 1,028 | 1,034 | -0.19% | 339,000 | 2246億3013万 | +2.07% | 8.19 | 0.63 |
09/15 | 1,044 | 1,054 | 1,026 | 1,036 | -2.63% | 480,000 | 2250億6462万 | +2.17% | 8.21 | 0.63 |
09/14 | 1,048 | 1,066 | 1,046 | 1,064 | +1.53% | 513,000 | 2311億4745万 | +4.83% | 8.43 | 0.65 |
09/13 | 1,024 | 1,050 | 1,014 | 1,048 | +1.16% | 404,500 | 2276億7154万 | +3.46% | 8.31 | 0.64 |
09/10 | 1,032 | 1,038 | 1,024 | 1,036 | +0.39% | 527,500 | 2250億6462万 | +2.37% | 8.21 | 0.63 |
09/09 | 1,038 | 1,046 | 1,026 | 1,032 | -0.58% | 327,500 | 2241億9564万 | +1.98% | 8.18 | 0.63 |
09/08 | 1,032 | 1,038 | 1,028 | 1,038 | +0.78% | 294,000 | 2254億9911万 | +2.57% | 8.23 | 0.63 |
09/07 | 1,038 | 1,048 | 1,022 | 1,030 | +0.19% | 597,500 | 2237億6116万 | +1.78% | 8.16 | 0.63 |
09/06 | 1,050 | 1,054 | 1,024 | 1,028 | +0.39% | 518,500 | 2233億2667万 | +1.48% | 8.15 | 0.62 |
09/03 | 1,010 | 1,030 | 1,010 | 1,024 | +1.99% | 557,500 | 2224億5769万 | +1.09% | 8.12 | 0.62 |
09/02 | 1,012 | 1,012 | 987 | 1,004 | -0.2% | 305,000 | 2181億1282万 | -1.08% | 7.96 | 0.61 |
09/01 | 1,010 | 1,014 | 1,000 | 1,006 | +0.2% | 362,500 | 2185億4730万 | -1.28% | 7.97 | 0.61 |
08/31 | 974 | 1,012 | 974 | 1,004 | +1.62% | 530,500 | 2181億1282万 | -1.86% | 7.96 | 0.61 |
08/30 | 969 | 988 | 969 | 988 | +3.35% | 445,000 | 2146億3691万 | -3.7% | 7.83 | 0.6 |
08/27 | 966 | 972 | 948 | 956 | -3.04% | 826,500 | 2076億8511万 | -7% | 7.58 | 0.58 |
08/26 | 994 | 998 | 983 | 986 | +0.41% | 270,000 | 2142億243万 | -4.36% | 7.81 | 0.6 |
08/25 | 973 | 989 | 968 | 982 | +1.87% | 398,000 | 2133億3345万 | -5.03% | 7.78 | 0.6 |
08/24 | 946 | 971 | 946 | 964 | +2.12% | 503,500 | 2094億2306万 | -7.04% | 7.64 | 0.59 |
08/23 | 958 | 967 | 942 | 944 | -0.42% | 599,500 | 2050億7818万 | -9.32% | 7.48 | 0.57 |
08/20 | 991 | 999 | 947 | 948 | -5.58% | 857,000 | 2059億4716万 | -9.37% | 7.51 | 0.58 |
08/19 | 1,034 | 1,038 | 1,004 | 1,004 | -3.83% | 493,000 | 2181億1282万 | -4.47% | 7.96 | 0.61 |
08/18 | 1,034 | 1,044 | 1,030 | 1,044 | +1.95% | 476,000 | 2268億257万 | -0.85% | 8.27 | 0.63 |
08/17 | 1,048 | 1,060 | 1,024 | 1,024 | -0.97% | 415,000 | 2224億5769万 | -2.75% | 8.12 | 0.62 |
08/16 | 1,054 | 1,056 | 1,028 | 1,034 | -2.64% | 322,500 | 2246億3013万 | -1.9% | 8.19 | 0.63 |
08/13 | 1,072 | 1,082 | 1,060 | 1,062 | -0.93% | 244,500 | 2307億1296万 | +0.66% | 8.42 | 0.64 |
08/12 | 1,064 | 1,072 | 1,060 | 1,072 | +1.9% | 510,000 | 2328億8540万 | +1.52% | 8.5 | 0.65 |
08/11 | 1,032 | 1,056 | 1,032 | 1,052 | +2.53% | 477,000 | 2285億4052万 | -0.47% | 8.34 | 0.64 |
08/10 | 1,028 | 1,040 | 1,018 | 1,026 | +0.79% | 427,500 | 2228億9218万 | -3.12% | 8.13 | 0.62 |
08/06 | 1,028 | 1,032 | 1,018 | 1,018 | -1.55% | 294,000 | 2211億5423万 | -4.05% | 8.07 | 0.62 |
08/05 | 1,010 | 1,034 | 1,010 | 1,034 | +1.77% | 285,000 | 2246億3013万 | -2.82% | 8.19 | 0.63 |
08/04 | 1,056 | 1,060 | 1,016 | 1,016 | -2.68% | 655,000 | 2207億1974万 | -4.78% | 8.05 | 0.62 |
08/03 | 1,052 | 1,056 | 1,040 | 1,044 | -1.88% | 502,500 | 2268億257万 | -2.43% | 8.27 | 0.63 |
08/02 | 1,044 | 1,066 | 1,036 | 1,064 | +3.5% | 644,000 | 2311億4745万 | -0.84% | 8.43 | 0.65 |
07/30 | 1,056 | 1,058 | 1,026 | 1,028 | -3.38% | 1,272,000 | 2233億2667万 | -4.19% | 8.15 | 0.62 |
07/29 | 1,100 | 1,102 | 1,058 | 1,064 | -3.27% | 759,500 | 2311億4745万 | -0.93% | 8.43 | 0.65 |
07/28 | 1,110 | 1,176 | 1,060 | 1,100 | -1.61% | 2,214,500 | 2389億6822万 | +2.23% | 8.72 | 0.67 |
07/27 | 1,102 | 1,130 | 1,102 | 1,118 | +3.33% | 912,500 | 2428億7861万 | +4.1% | 8.86 | 0.68 |
07/26 | 1,066 | 1,082 | 1,056 | 1,082 | +3.44% | 459,500 | 2350億5784万 | +0.93% | 8.57 | 0.66 |
07/21 | 1,058 | 1,068 | 1,046 | 1,046 | +1.75% | 361,500 | 2272億3706万 | -2.52% | 8.29 | 0.64 |
07/20 | 1,028 | 1,042 | 1,024 | 1,028 | -1.91% | 320,500 | 2233億2667万 | -4.37% | 8.15 | 0.62 |
07/19 | 1,050 | 1,060 | 1,044 | 1,048 | -2.06% | 393,000 | 2276億7154万 | -2.87% | 8.31 | 0.64 |
07/16 | 1,052 | 1,086 | 1,052 | 1,070 | +1.9% | 359,000 | 2324億5091万 | -1.11% | 8.48 | 0.65 |
07/15 | 1,054 | 1,060 | 1,050 | 1,050 | -1.32% | 274,000 | 2281億603万 | -3.14% | 8.32 | 0.64 |
07/14 | 1,062 | 1,074 | 1,060 | 1,064 | -1.3% | 178,000 | 2311億4745万 | -2.03% | 8.43 | 0.65 |
07/13 | 1,072 | 1,080 | 1,068 | 1,078 | +1.13% | 261,500 | 2341億8886万 | -0.92% | 8.54 | 0.65 |
07/12 | 1,068 | 1,076 | 1,060 | 1,066 | +3.29% | 532,000 | 2315億8193万 | -2.02% | 8.45 | 0.65 |
07/09 | 1,030 | 1,034 | 1,006 | 1,032 | -1.71% | 769,500 | 2241億9564万 | -5.15% | 8.18 | 0.63 |
07/08 | 1,060 | 1,068 | 1,050 | 1,050 | -1.32% | 401,000 | 2281億603万 | -3.85% | 8.32 | 0.64 |
07/07 | 1,060 | 1,080 | 1,058 | 1,064 | -2.21% | 329,000 | 2311億4745万 | -2.83% | 8.43 | 0.65 |
07/06 | 1,092 | 1,098 | 1,086 | 1,088 | 0% | 138,000 | 2363億6130万 | -0.91% | 8.62 | 0.66 |
07/05 | 1,100 | 1,100 | 1,084 | 1,088 | -1.45% | 183,000 | 2363億6130万 | -1% | 8.62 | 0.66 |
07/02 | 1,094 | 1,108 | 1,088 | 1,104 | +1.66% | 338,000 | 2398億3720万 | +0.55% | 8.75 | 0.67 |
07/01 | 1,092 | 1,102 | 1,074 | 1,086 | -1.09% | 294,500 | 2359億2681万 | -1.09% | 8.61 | 0.66 |
06/30 | 1,104 | 1,108 | 1,086 | 1,098 | +0.92% | 454,500 | 2385億3374万 | +0.18% | 8.7 | 0.67 |
06/29 | 1,096 | 1,100 | 1,076 | 1,088 | -2.16% | 496,000 | 2363億6130万 | -0.55% | 8.62 | 0.66 |
06/28 | 1,110 | 1,122 | 1,104 | 1,112 | +0.91% | 457,000 | 2415億7515万 | +1.55% | 8.81 | 0.68 |
06/25 | 1,094 | 1,106 | 1,084 | 1,102 | +2.61% | 518,000 | 2394億271万 | +0.82% | 8.73 | 0.67 |
06/24 | 1,056 | 1,086 | 1,054 | 1,074 | +1.32% | 408,000 | 2333億1988万 | -1.56% | 8.51 | 0.65 |
06/23 | 1,080 | 1,082 | 1,060 | 1,060 | -2.93% | 414,000 | 2302億7847万 | -2.84% | 8.4 | 0.64 |
06/22 | 1,082 | 1,092 | 1,076 | 1,092 | +3.61% | 480,000 | 2372億3027万 | -0.09% | 8.65 | 0.66 |
06/21 | 1,050 | 1,058 | 1,044 | 1,054 | -2.04% | 523,000 | 2289億7501万 | -3.66% | 8.35 | 0.64 |
06/18 | 1,090 | 1,090 | 1,072 | 1,076 | -2.36% | 580,000 | 2337億5437万 | -1.91% | 8.53 | 0.65 |
06/17 | 1,106 | 1,112 | 1,096 | 1,102 | -0.36% | 282,000 | 2394億271万 | +0.18% | 8.73 | 0.67 |
06/16 | 1,116 | 1,126 | 1,106 | 1,106 | -1.78% | 372,000 | 2402億7169万 | +0.45% | 8.76 | 0.67 |
06/15 | 1,124 | 1,128 | 1,114 | 1,126 | -0.18% | 424,000 | 2446億1656万 | +2.09% | 8.92 | 0.68 |
06/14 | 1,122 | 1,136 | 1,106 | 1,128 | +1.26% | 454,500 | 2450億5105万 | +1.81% | 8.94 | 0.68 |
06/11 | 1,100 | 1,126 | 1,094 | 1,114 | +0.72% | 408,500 | 2420億964万 | +0.27% | 8.83 | 0.68 |
06/10 | 1,098 | 1,114 | 1,090 | 1,106 | 0% | 398,500 | 2402億7169万 | -0.63% | 8.76 | 0.67 |
06/09 | 1,096 | 1,112 | 1,092 | 1,106 | +2.41% | 790,500 | 2402億7169万 | -0.63% | 8.76 | 0.67 |
06/08 | 1,054 | 1,088 | 1,054 | 1,080 | +2.08% | 1,085,000 | 2346億2335万 | -2.7% | 8.56 | 0.66 |
06/07 | 1,100 | 1,100 | 1,050 | 1,058 | -7.19% | 1,473,000 | 2298億4398万 | -4.25% | 8.38 | 0.64 |
06/04 | 1,138 | 1,146 | 1,120 | 1,140 | +1.24% | 659,000 | 2476億5798万 | +3.54% | 9.03 | 0.69 |
06/03 | 1,124 | 1,136 | 1,106 | 1,126 | -1.57% | 518,500 | 2446億1656万 | +2.93% | 8.92 | 0.68 |
06/02 | 1,120 | 1,148 | 1,110 | 1,144 | +4.19% | 876,500 | 2485億2695万 | +5.24% | 9.07 | 0.69 |
06/01 | 1,102 | 1,106 | 1,084 | 1,098 | +1.48% | 475,000 | 2385億3374万 | +1.76% | 8.7 | 0.67 |
05/31 | 1,100 | 1,100 | 1,076 | 1,082 | -0.37% | 441,500 | 2350億5784万 | +0.84% | 8.57 | 0.66 |
05/28 | 1,086 | 1,106 | 1,076 | 1,086 | +3.82% | 820,500 | 2359億2681万 | +1.69% | 8.61 | 0.66 |
05/27 | 1,050 | 1,070 | 1,044 | 1,046 | -0.95% | 711,000 | 2272億3706万 | -1.78% | 8.29 | 0.64 |
05/26 | 1,058 | 1,070 | 1,048 | 1,056 | -3.47% | 571,000 | 2294億950万 | -0.66% | 8.37 | 0.64 |
05/25 | 1,074 | 1,102 | 1,062 | 1,094 | +2.82% | 612,000 | 2376億6476万 | +3.11% | 8.67 | 0.66 |