PER
2021/03/17~2021/08/12
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 |
08/12 | 4,370 | 4,413 | 4,335 | 4,378 | +1.32% | 1,153,400 | 1兆2731億 | +0.25% | 4.28 | 0.83 |
08/11 | 4,277 | 4,364 | 4,241 | 4,321 | +3% | 2,410,100 | 1兆2566億 | -1.1% | 4.22 | 0.82 |
08/10 | 4,401 | 4,418 | 4,172 | 4,195 | -6.61% | 4,102,600 | 1兆2199億 | -4.03% | 4.1 | 0.8 |
08/06 | 4,413 | 4,507 | 4,399 | 4,492 | +0.97% | 1,314,000 | 1兆3063億 | +2.63% | 4.39 | 0.85 |
08/05 | 4,412 | 4,473 | 4,403 | 4,449 | -0.36% | 632,800 | 1兆2938億 | +1.81% | 4.35 | 0.85 |
08/04 | 4,504 | 4,528 | 4,459 | 4,465 | -0.51% | 869,100 | 1兆2984億 | +2.2% | 4.37 | 0.85 |
08/03 | 4,450 | 4,506 | 4,415 | 4,488 | +0.02% | 1,131,100 | 1兆3051億 | +2.68% | 4.39 | 0.85 |
08/02 | 4,470 | 4,512 | 4,436 | 4,487 | +1.56% | 1,459,600 | 1兆3048億 | +2.61% | 4.39 | 0.85 |
07/30 | 4,488 | 4,532 | 4,402 | 4,418 | -1.27% | 1,797,000 | 1兆2848億 | +0.98% | 4.32 | 0.84 |
07/29 | 4,442 | 4,488 | 4,426 | 4,475 | +1.04% | 1,233,100 | 1兆3013億 | +2.24% | 4.38 | 0.85 |
07/28 | 4,402 | 4,494 | 4,392 | 4,429 | -0.96% | 1,724,000 | 1兆2880億 | +1.19% | 4.33 | 0.84 |
07/27 | 4,388 | 4,513 | 4,372 | 4,472 | +4.49% | 2,743,200 | 1兆3005億 | +2.31% | 4.37 | 0.85 |
07/26 | 4,274 | 4,305 | 4,263 | 4,280 | +2.71% | 1,385,800 | 1兆2446億 | -2.01% | 4.18 | 0.81 |
07/21 | 4,202 | 4,238 | 4,152 | 4,167 | +1.51% | 1,080,500 | 1兆2118億 | -4.82% | 4.07 | 0.79 |
07/20 | 4,167 | 4,211 | 4,105 | 4,105 | -3.5% | 1,895,000 | 1兆1937億 | -6.6% | 4.01 | 0.78 |
07/19 | 4,309 | 4,324 | 4,239 | 4,254 | -2.85% | 1,286,800 | 1兆2371億 | -3.71% | 4.16 | 0.81 |
07/16 | 4,306 | 4,397 | 4,286 | 4,379 | +1.51% | 1,271,700 | 1兆2734億 | -1.28% | 4.28 | 0.83 |
07/15 | 4,341 | 4,354 | 4,314 | 4,314 | -0.83% | 719,600 | 1兆2545億 | -3.03% | 4.22 | 0.82 |
07/14 | 4,336 | 4,394 | 4,316 | 4,350 | -1.58% | 1,102,000 | 1兆2650億 | -2.6% | 4.25 | 0.83 |
07/13 | 4,404 | 4,455 | 4,400 | 4,420 | +0.34% | 858,700 | 1兆2853億 | -1.38% | 4.32 | 0.84 |
07/12 | 4,398 | 4,433 | 4,363 | 4,405 | +2.66% | 1,651,400 | 1兆2810億 | -1.94% | 4.31 | 0.84 |
07/09 | 4,269 | 4,301 | 4,180 | 4,291 | -0.53% | 2,303,400 | 1兆2478億 | -4.88% | 4.2 | 0.82 |
07/08 | 4,341 | 4,394 | 4,314 | 4,314 | -1.44% | 1,657,300 | 1兆2545億 | -4.77% | 4.22 | 0.82 |
07/07 | 4,313 | 4,420 | 4,306 | 4,377 | -1.4% | 1,370,800 | 1兆2728億 | -3.87% | 4.28 | 0.83 |
07/06 | 4,436 | 4,467 | 4,401 | 4,439 | +0.07% | 892,500 | 1兆2909億 | -3.02% | 4.34 | 0.84 |
07/05 | 4,381 | 4,444 | 4,343 | 4,436 | +1.35% | 1,256,500 | 1兆2900億 | -3.5% | 4.34 | 0.84 |
07/02 | 4,360 | 4,379 | 4,332 | 4,377 | +0.71% | 1,014,200 | 1兆2728億 | -5.18% | 4.28 | 0.83 |
07/01 | 4,395 | 4,441 | 4,324 | 4,346 | +0.49% | 1,562,400 | 1兆2638億 | -6.3% | 4.25 | 0.83 |
06/30 | 4,404 | 4,425 | 4,325 | 4,325 | -1.82% | 1,998,000 | 1兆2577億 | -6.99% | 4.23 | 0.82 |
06/29 | 4,425 | 4,448 | 4,377 | 4,405 | -2.37% | 1,727,900 | 1兆2810億 | -5.53% | 4.31 | 0.84 |
06/28 | 4,547 | 4,548 | 4,495 | 4,512 | -1.01% | 1,302,800 | 1兆3121億 | -3.47% | 4.41 | 0.86 |
06/25 | 4,566 | 4,619 | 4,548 | 4,558 | +0.6% | 2,094,800 | 1兆3255億 | -2.57% | 4.46 | 0.87 |
06/24 | 4,535 | 4,596 | 4,518 | 4,531 | +1.3% | 1,639,000 | 1兆3176億 | -3.23% | 4.43 | 0.86 |
06/23 | 4,492 | 4,505 | 4,390 | 4,473 | +0.27% | 1,407,600 | 1兆3008億 | -4.55% | 4.37 | 0.85 |
06/22 | 4,430 | 4,469 | 4,359 | 4,461 | +3.94% | 2,125,800 | 1兆2973億 | -5.13% | 4.36 | 0.85 |
06/21 | 4,293 | 4,367 | 4,272 | 4,292 | -2.41% | 2,051,200 | 1兆2481億 | -9.13% | 4.2 | 0.82 |
06/18 | 4,400 | 4,427 | 4,313 | 4,398 | -2.68% | 3,013,100 | 1兆2790億 | -7.2% | 4.3 | 0.84 |
06/17 | 4,535 | 4,545 | 4,467 | 4,519 | -1.4% | 2,339,200 | 1兆3141億 | -5.04% | 4.42 | 0.86 |
06/16 | 4,632 | 4,660 | 4,582 | 4,583 | -2.53% | 2,456,500 | 1兆3328億 | -4.08% | 4.48 | 0.87 |
06/15 | 4,674 | 4,727 | 4,670 | 4,702 | +0.19% | 1,318,700 | 1兆3674億 | -2% | 4.6 | 0.89 |
06/14 | 4,733 | 4,751 | 4,639 | 4,693 | +0.02% | 1,454,800 | 1兆3647億 | -2.55% | 4.59 | 0.89 |
06/11 | 4,730 | 4,735 | 4,682 | 4,692 | -1.01% | 1,372,500 | 1兆3644億 | -3.06% | 4.59 | 0.89 |
06/10 | 4,733 | 4,786 | 4,721 | 4,740 | -0.65% | 1,053,300 | 1兆3784億 | -2.39% | 4.63 | 0.9 |
06/09 | 4,708 | 4,779 | 4,697 | 4,771 | +2.27% | 1,994,500 | 1兆3874億 | -1.93% | 4.66 | 0.91 |
06/08 | 4,745 | 4,751 | 4,655 | 4,665 | -4.07% | 2,829,100 | 1兆3566億 | -3.99% | 4.56 | 0.89 |
06/07 | 4,811 | 4,867 | 4,736 | 4,863 | +1.95% | 1,738,300 | 1兆4142億 | +0.02% | 4.75 | 0.92 |
06/04 | 4,844 | 4,853 | 4,744 | 4,770 | -2.79% | 2,051,600 | 1兆3871億 | -1.79% | 4.66 | 0.91 |
06/03 | 4,913 | 4,955 | 4,884 | 4,907 | -1.43% | 1,010,400 | 1兆4270億 | +1.11% | 4.8 | 0.93 |
06/02 | 4,989 | 5,045 | 4,938 | 4,978 | +1.14% | 1,493,200 | 1兆4476億 | +2.83% | 4.87 | 0.95 |
06/01 | 4,937 | 4,986 | 4,875 | 4,922 | +0.29% | 1,268,300 | 1兆4313億 | +1.95% | 4.81 | 0.94 |
05/31 | 4,891 | 4,929 | 4,870 | 4,908 | -0.47% | 1,480,000 | 1兆4273億 | +1.97% | 4.8 | 0.93 |
05/28 | 4,787 | 4,945 | 4,772 | 4,931 | +5.75% | 2,900,700 | 1兆4340億 | +2.58% | 4.82 | 0.94 |
05/27 | 4,620 | 4,725 | 4,616 | 4,663 | +0.43% | 3,072,600 | 1兆3560億 | -2.85% | 4.56 | 0.89 |
05/26 | 4,619 | 4,667 | 4,602 | 4,643 | -0.54% | 1,342,700 | 1兆3502億 | -3.33% | 4.54 | 0.88 |
05/25 | 4,650 | 4,671 | 4,621 | 4,668 | +0.89% | 1,176,500 | 1兆3575億 | -2.95% | 4.56 | 0.89 |
05/24 | 4,639 | 4,727 | 4,612 | 4,627 | -0.39% | 1,638,900 | 1兆3455億 | -3.76% | 4.52 | 0.88 |
05/21 | 4,613 | 4,678 | 4,601 | 4,645 | +0.11% | 1,554,300 | 1兆3508億 | -3.49% | 4.54 | 0.88 |
05/20 | 4,752 | 4,761 | 4,624 | 4,640 | -4.86% | 3,614,300 | 1兆3493億 | -3.71% | 4.54 | 0.88 |
05/19 | 4,856 | 4,960 | 4,851 | 4,877 | -2.13% | 1,631,200 | 1兆4182億 | +0.97% | 4.77 | 0.93 |
05/18 | 4,814 | 5,006 | 4,776 | 4,983 | +6.16% | 2,277,300 | 1兆4491億 | +3.02% | 4.87 | 0.95 |
05/17 | 4,949 | 4,950 | 4,666 | 4,694 | -3.81% | 1,876,700 | 1兆3650億 | -2.96% | 4.59 | 0.89 |
05/14 | 5,100 | 5,114 | 4,830 | 4,880 | -2.38% | 2,172,900 | 1兆4191億 | +0.72% | 4.77 | 0.93 |
05/13 | 5,025 | 5,178 | 4,989 | 4,999 | -1.96% | 2,087,600 | 1兆4537億 | +3.09% | 4.89 | 0.95 |
05/12 | 5,270 | 5,302 | 4,998 | 5,099 | -0.82% | 2,701,200 | 1兆4828億 | +5.24% | 4.99 | 0.97 |
05/11 | 5,215 | 5,270 | 4,990 | 5,141 | -2.69% | 3,455,200 | 1兆4950億 | +6.39% | 5.03 | 0.98 |
05/10 | 5,145 | 5,307 | 5,130 | 5,283 | +3.75% | 2,816,500 | 1兆5363億 | +9.67% | 5.17 | 1 |
05/07 | 4,947 | 5,095 | 4,905 | 5,092 | +2.52% | 2,349,300 | 1兆4808億 | +6.13% | 4.98 | 0.97 |
05/06 | 4,758 | 4,969 | 4,757 | 4,967 | +7.07% | 3,075,700 | 1兆4444億 | +3.67% | 4.86 | 0.94 |
04/30 | 4,762 | 4,795 | 4,621 | 4,639 | -1.99% | 1,502,800 | 1兆3490億 | -3.01% | 4.54 | 0.88 |
04/28 | 4,667 | 4,742 | 4,657 | 4,733 | -0.08% | 1,425,100 | 1兆3764億 | -1.09% | 4.63 | 0.9 |
04/27 | 4,695 | 4,779 | 4,681 | 4,737 | +1.39% | 1,445,700 | 1兆3775億 | -0.86% | 4.63 | 0.9 |
04/26 | 4,660 | 4,682 | 4,582 | 4,672 | +1.5% | 1,311,000 | 1兆3586億 | -2.2% | 4.57 | 0.89 |
04/23 | 4,558 | 4,643 | 4,552 | 4,603 | -1.12% | 1,073,000 | 1兆3386億 | -3.76% | 4.5 | 0.88 |
04/22 | 4,634 | 4,687 | 4,568 | 4,655 | +2.6% | 1,239,600 | 1兆3537億 | -2.96% | 4.55 | 0.88 |
04/21 | 4,660 | 4,697 | 4,523 | 4,537 | -4.88% | 2,072,200 | 1兆3194億 | -5.68% | 4.44 | 0.86 |
04/20 | 4,681 | 4,784 | 4,680 | 4,770 | +0.4% | 1,412,800 | 1兆3871億 | -1.12% | 4.66 | 0.91 |
04/19 | 4,707 | 4,770 | 4,654 | 4,751 | +0.08% | 1,003,600 | 1兆3816億 | -1.62% | 4.65 | 0.9 |
04/16 | 4,807 | 4,882 | 4,721 | 4,747 | -1.29% | 1,755,300 | 1兆3804億 | -1.74% | 4.64 | 0.9 |
04/15 | 4,715 | 4,855 | 4,703 | 4,809 | +3.98% | 2,340,700 | 1兆3985億 | -0.52% | 4.7 | 0.91 |
04/14 | 4,737 | 4,738 | 4,600 | 4,625 | -2.82% | 1,956,800 | 1兆3450億 | -4.22% | 4.52 | 0.88 |
04/13 | 4,819 | 4,830 | 4,732 | 4,759 | -0.44% | 1,299,200 | 1兆3839億 | -1.37% | 4.65 | 0.9 |
04/12 | 4,934 | 4,935 | 4,780 | 4,780 | -3% | 1,555,300 | 1兆3900億 | -0.79% | 4.67 | 0.91 |
04/09 | 5,060 | 5,145 | 4,916 | 4,928 | -2.4% | 2,222,800 | 1兆4331億 | +2.45% | 4.82 | 0.94 |
04/08 | 4,915 | 5,049 | 4,905 | 5,049 | +1.3% | 1,031,900 | 1兆4683億 | +5.21% | 4.94 | 0.96 |
04/07 | 4,914 | 5,010 | 4,874 | 4,984 | +2.17% | 1,383,400 | 1兆4494億 | +4.07% | 4.87 | 0.95 |
04/06 | 5,040 | 5,063 | 4,874 | 4,878 | -2.42% | 1,463,200 | 1兆4185億 | +1.6% | 4.77 | 0.93 |
04/05 | 4,898 | 5,003 | 4,888 | 4,999 | +2.48% | 1,320,600 | 1兆4537億 | +3.91% | 4.89 | 0.95 |
04/02 | 4,840 | 4,878 | 4,784 | 4,878 | +2.05% | 1,000,300 | 1兆4185億 | +1.22% | 4.77 | 0.93 |
04/01 | 4,825 | 4,833 | 4,754 | 4,780 | +0.02% | 985,300 | 1兆3900億 | -1.01% | 4.67 | 0.91 |
03/31 | 4,750 | 4,823 | 4,699 | 4,779 | -0.29% | 1,161,900 | 1兆3898億 | -1.59% | 13.88 | 1.18 |
03/30 | 4,830 | 4,863 | 4,765 | 4,793 | -2.42% | 1,352,500 | 1兆3938億 | -1.76% | 13.92 | 1.18 |
03/29 | 4,926 | 4,957 | 4,800 | 4,912 | +2.63% | 2,310,500 | 1兆4284億 | +0.04% | 14.27 | 1.21 |
03/26 | 4,788 | 4,868 | 4,748 | 4,786 | +2.03% | 1,518,300 | 1兆3918億 | -2.76% | 13.9 | 1.18 |
03/25 | 4,601 | 4,709 | 4,601 | 4,691 | +2.92% | 1,310,900 | 1兆3642億 | -5.04% | 13.62 | 1.16 |
03/24 | 4,570 | 4,668 | 4,536 | 4,558 | -2.88% | 1,698,800 | 1兆3255億 | -8.25% | 13.24 | 1.12 |
03/23 | 4,874 | 4,907 | 4,689 | 4,693 | -3.1% | 1,573,400 | 1兆3647億 | -6.08% | 13.63 | 1.16 |
03/22 | 4,885 | 4,914 | 4,822 | 4,843 | -1.84% | 1,508,300 | 1兆4084億 | -3.35% | 14.07 | 1.19 |
03/19 | 4,887 | 4,950 | 4,845 | 4,934 | -0.94% | 1,962,600 | 1兆4348億 | -1.62% | 14.33 | 1.22 |
03/18 | 4,980 | 5,005 | 4,938 | 4,981 | +1.92% | 1,468,400 | 1兆4485億 | -0.64% | 14.47 | 1.23 |
03/17 | 4,814 | 4,987 | 4,814 | 4,887 | -0.51% | 1,487,500 | 1兆4212億 | -2.51% | 14.19 | 1.21 |