PER
2021/05/24~2021/10/15
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 |
10/15 | 4,369 | 4,440 | 4,366 | 4,440 | +2.19% | 2,036,200 | 1兆2912億 | +5.71% | 4.34 | 0.84 |
10/14 | 4,321 | 4,370 | 4,301 | 4,345 | +2% | 1,706,300 | 1兆2635億 | +3.53% | 4.25 | 0.83 |
10/13 | 4,259 | 4,276 | 4,191 | 4,260 | -0.35% | 1,331,500 | 1兆2388億 | +1.5% | 4.17 | 0.81 |
10/12 | 4,193 | 4,347 | 4,187 | 4,275 | +3.24% | 2,742,500 | 1兆2432億 | +1.81% | 4.18 | 0.81 |
10/11 | 4,082 | 4,144 | 4,046 | 4,141 | +2.88% | 1,231,900 | 1兆2042億 | -1.36% | 4.05 | 0.79 |
10/08 | 4,044 | 4,122 | 4,016 | 4,025 | +1.28% | 1,252,700 | 1兆1705億 | -4.12% | 3.94 | 0.77 |
10/07 | 4,002 | 4,031 | 3,953 | 3,974 | -0.92% | 929,800 | 1兆1556億 | -5.52% | 3.89 | 0.76 |
10/06 | 3,989 | 4,081 | 3,951 | 4,011 | +1.11% | 1,368,300 | 1兆1664億 | -4.86% | 3.92 | 0.76 |
10/05 | 3,905 | 3,994 | 3,871 | 3,967 | +1.2% | 1,276,900 | 1兆1536億 | -6.04% | 3.88 | 0.75 |
10/04 | 4,017 | 4,023 | 3,909 | 3,920 | -1.46% | 1,253,300 | 1兆1399億 | -7.2% | 3.83 | 0.75 |
10/01 | 4,029 | 4,065 | 3,977 | 3,978 | -2.14% | 1,443,900 | 1兆1568億 | -5.96% | 3.89 | 0.76 |
09/30 | 4,123 | 4,144 | 4,059 | 4,065 | -2.07% | 1,918,600 | 1兆1821億 | -3.99% | 3.97 | 0.77 |
09/29 | 4,137 | 4,158 | 4,106 | 4,151 | -2.97% | 1,681,700 | 1兆2071億 | -1.96% | 4.06 | 0.79 |
09/28 | 4,268 | 4,304 | 4,218 | 4,278 | +1.76% | 1,682,700 | 1兆2441億 | +1.18% | 4.18 | 0.81 |
09/27 | 4,205 | 4,235 | 4,190 | 4,204 | +0.14% | 1,014,000 | 1兆2225億 | -0.26% | 4.11 | 0.8 |
09/24 | 4,215 | 4,237 | 4,170 | 4,198 | +1.28% | 1,348,200 | 1兆2208億 | -0.26% | 4.1 | 0.8 |
09/22 | 4,106 | 4,169 | 4,053 | 4,145 | +0.1% | 1,370,600 | 1兆2054億 | -1.52% | 4.05 | 0.79 |
09/21 | 4,181 | 4,190 | 4,119 | 4,141 | -2.59% | 1,874,100 | 1兆2042億 | -1.69% | 4.05 | 0.79 |
09/17 | 4,279 | 4,298 | 4,232 | 4,251 | -2.05% | 2,237,200 | 1兆2362億 | +0.81% | 4.16 | 0.81 |
09/16 | 4,430 | 4,457 | 4,316 | 4,340 | -0.57% | 1,153,500 | 1兆2621億 | +2.79% | 4.24 | 0.83 |
09/15 | 4,363 | 4,391 | 4,324 | 4,365 | -1.29% | 1,545,300 | 1兆2694億 | +3.34% | 4.27 | 0.83 |
09/14 | 4,450 | 4,470 | 4,392 | 4,422 | -0.11% | 1,125,400 | 1兆2859億 | +4.74% | 4.32 | 0.84 |
09/13 | 4,399 | 4,438 | 4,371 | 4,427 | +0.98% | 1,239,000 | 1兆2874億 | +5.08% | 4.33 | 0.84 |
09/10 | 4,305 | 4,392 | 4,305 | 4,384 | +1.84% | 1,689,500 | 1兆2749億 | +4.01% | 4.29 | 0.83 |
09/09 | 4,291 | 4,334 | 4,289 | 4,305 | -1.19% | 1,111,600 | 1兆2519億 | +2.06% | 4.21 | 0.82 |
09/08 | 4,274 | 4,357 | 4,260 | 4,357 | +0.28% | 1,494,600 | 1兆2670億 | +3.15% | 4.26 | 0.83 |
09/07 | 4,343 | 4,379 | 4,330 | 4,345 | +0.74% | 1,227,300 | 1兆2635億 | +2.72% | 4.25 | 0.83 |
09/06 | 4,320 | 4,337 | 4,273 | 4,313 | +1.79% | 1,220,100 | 1兆2542億 | +1.84% | 4.22 | 0.82 |
09/03 | 4,197 | 4,276 | 4,182 | 4,237 | +1.9% | 1,317,100 | 1兆2321億 | -0.07% | 4.14 | 0.81 |
09/02 | 4,209 | 4,211 | 4,110 | 4,158 | -1.59% | 1,395,700 | 1兆2092億 | -2.14% | 4.07 | 0.79 |
09/01 | 4,255 | 4,265 | 4,211 | 4,225 | +0.02% | 1,012,600 | 1兆2286億 | -0.82% | 4.13 | 0.8 |
08/31 | 4,182 | 4,227 | 4,132 | 4,224 | +1.69% | 1,363,600 | 1兆2283億 | -1.08% | 4.13 | 0.8 |
08/30 | 4,091 | 4,164 | 4,077 | 4,154 | +3.31% | 1,324,300 | 1兆2080億 | -2.76% | 4.06 | 0.79 |
08/27 | 4,003 | 4,034 | 3,989 | 4,021 | -0.72% | 1,056,500 | 1兆1693億 | -5.9% | 3.93 | 0.76 |
08/26 | 4,103 | 4,124 | 4,028 | 4,050 | -1.17% | 1,149,500 | 1兆1777億 | -5.29% | 3.96 | 0.77 |
08/25 | 4,106 | 4,149 | 4,073 | 4,098 | +0.71% | 2,462,600 | 1兆1917億 | -4.34% | 4.01 | 0.78 |
08/24 | 4,073 | 4,105 | 4,043 | 4,069 | +1.88% | 1,245,800 | 1兆1833億 | -5.26% | 3.98 | 0.77 |
08/23 | 4,021 | 4,046 | 3,957 | 3,994 | +0.86% | 1,935,500 | 1兆1615億 | -7.22% | 3.9 | 0.76 |
08/20 | 4,010 | 4,040 | 3,920 | 3,960 | -2.2% | 2,406,700 | 1兆1516億 | -8.31% | 3.87 | 0.75 |
08/19 | 4,099 | 4,139 | 4,049 | 4,049 | -3.53% | 2,397,100 | 1兆1775億 | -6.66% | 3.96 | 0.77 |
08/18 | 4,150 | 4,217 | 4,134 | 4,197 | -0.38% | 1,261,200 | 1兆2205億 | -3.56% | 4.1 | 0.8 |
08/17 | 4,290 | 4,317 | 4,213 | 4,213 | -1.15% | 1,102,300 | 1兆2251億 | -3.28% | 4.12 | 0.8 |
08/16 | 4,364 | 4,364 | 4,244 | 4,262 | -2.83% | 1,559,400 | 1兆2394億 | -2.25% | 4.17 | 0.81 |
08/13 | 4,400 | 4,419 | 4,351 | 4,386 | +0.18% | 1,179,200 | 1兆2755億 | +0.5% | 4.29 | 0.83 |
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 |