PER
2021/04/28~2021/09/27
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 |
09/27 | 1,535 | 1,546 | 1,531 | 1,536 | +0.26% | 1,692,800 | 1兆2194億 | +2.88% | 12.44 | 0.68 |
09/24 | 1,534 | 1,535 | 1,520 | 1,532 | +3.3% | 2,759,800 | 1兆2163億 | +2.82% | 12.41 | 0.68 |
09/22 | 1,488 | 1,494 | 1,478 | 1,483 | -0.67% | 2,082,300 | 1兆1774億 | -0.4% | 12.01 | 0.65 |
09/21 | 1,494 | 1,506 | 1,483 | 1,493 | -2.35% | 3,066,600 | 1兆1853億 | +0.27% | 12.09 | 0.66 |
09/17 | 1,525 | 1,537 | 1,520 | 1,529 | -0.07% | 3,788,300 | 1兆2139億 | +2.69% | 12.38 | 0.67 |
09/16 | 1,540 | 1,544 | 1,521 | 1,530 | +0.2% | 1,814,800 | 1兆2147億 | +2.75% | 12.39 | 0.67 |
09/15 | 1,536 | 1,544 | 1,524 | 1,527 | -1.8% | 2,296,400 | 1兆2123億 | +2.55% | 12.37 | 0.67 |
09/14 | 1,556 | 1,562 | 1,551 | 1,555 | +1.44% | 3,060,200 | 1兆2345億 | +4.43% | 12.59 | 0.69 |
09/13 | 1,519 | 1,547 | 1,518 | 1,533 | -0.33% | 3,096,900 | 1兆2171億 | +3.09% | 12.41 | 0.68 |
09/10 | 1,533 | 1,544 | 1,530 | 1,538 | +0.85% | 3,318,900 | 1兆2210億 | +3.5% | 12.45 | 0.68 |
09/09 | 1,535 | 1,546 | 1,522 | 1,525 | -1.36% | 2,462,900 | 1兆2107億 | +2.76% | 12.35 | 0.67 |
09/08 | 1,525 | 1,547 | 1,522 | 1,546 | +0.52% | 2,319,100 | 1兆2274億 | +4.25% | 12.52 | 0.68 |
09/07 | 1,539 | 1,546 | 1,533 | 1,538 | +1.25% | 2,254,500 | 1兆2210億 | +3.57% | 12.45 | 0.68 |
09/06 | 1,511 | 1,522 | 1,509 | 1,519 | +1.67% | 2,084,300 | 1兆2059億 | +2.01% | 12.3 | 0.67 |
09/03 | 1,479 | 1,500 | 1,475 | 1,494 | +1.29% | 2,281,700 | 1兆1861億 | +0.27% | 12.1 | 0.66 |
09/02 | 1,470 | 1,480 | 1,469 | 1,475 | -0.34% | 1,856,000 | 1兆1710億 | -1.21% | 11.94 | 0.65 |
09/01 | 1,475 | 1,486 | 1,471 | 1,480 | +0.61% | 2,119,300 | 1兆1750億 | -1.07% | 11.98 | 0.65 |
08/31 | 1,456 | 1,478 | 1,450 | 1,471 | +0.14% | 2,737,700 | 1兆1678億 | -1.93% | 11.91 | 0.65 |
08/30 | 1,468 | 1,476 | 1,455 | 1,469 | +2.16% | 1,941,700 | 1兆1662億 | -2.33% | 11.9 | 0.65 |
08/27 | 1,427 | 1,438 | 1,415 | 1,438 | -0.07% | 3,266,300 | 1兆1416億 | -4.58% | 11.64 | 0.63 |
08/26 | 1,446 | 1,448 | 1,436 | 1,439 | -0.07% | 1,395,600 | 1兆1424億 | -4.7% | 11.65 | 0.63 |
08/25 | 1,441 | 1,450 | 1,437 | 1,440 | +0.49% | 1,823,700 | 1兆1432億 | -4.82% | 11.66 | 0.63 |
08/24 | 1,421 | 1,443 | 1,420 | 1,433 | +1.13% | 2,052,500 | 1兆1377億 | -5.6% | 11.6 | 0.63 |
08/23 | 1,424 | 1,431 | 1,413 | 1,417 | +2.02% | 3,382,900 | 1兆1250億 | -6.96% | 11.47 | 0.62 |
08/20 | 1,412 | 1,424 | 1,382 | 1,389 | -4.99% | 6,847,700 | 1兆1027億 | -9.16% | 11.25 | 0.61 |
08/19 | 1,490 | 1,490 | 1,460 | 1,462 | -2.27% | 2,592,400 | 1兆1607億 | -4.94% | 11.84 | 0.64 |
08/18 | 1,482 | 1,500 | 1,480 | 1,496 | +0.13% | 1,875,000 | 1兆1877億 | -3.05% | 12.11 | 0.66 |
08/17 | 1,513 | 1,514 | 1,491 | 1,494 | -0.27% | 1,633,200 | 1兆1861億 | -3.3% | 12.1 | 0.66 |
08/16 | 1,514 | 1,516 | 1,494 | 1,498 | -2.09% | 1,895,000 | 1兆1893億 | -3.17% | 12.13 | 0.66 |
08/13 | 1,530 | 1,535 | 1,516 | 1,530 | +0.26% | 2,473,400 | 1兆2147億 | -1.35% | 12.39 | 0.67 |
08/12 | 1,535 | 1,541 | 1,524 | 1,526 | +0.33% | 2,039,800 | 1兆2115億 | -1.8% | 12.36 | 0.67 |
08/11 | 1,532 | 1,535 | 1,512 | 1,521 | +1.06% | 1,909,400 | 1兆2075億 | -2.44% | 12.32 | 0.67 |
08/10 | 1,510 | 1,515 | 1,495 | 1,505 | +0.6% | 2,095,100 | 1兆1948億 | -3.71% | 12.19 | 0.66 |
08/06 | 1,490 | 1,498 | 1,486 | 1,496 | +0.07% | 1,698,800 | 1兆1877億 | -4.65% | 12.11 | 0.66 |
08/05 | 1,483 | 1,499 | 1,480 | 1,495 | -0.99% | 2,616,000 | 1兆1869億 | -5.08% | 12.11 | 0.66 |
08/04 | 1,500 | 1,517 | 1,483 | 1,510 | -5.68% | 5,989,500 | 1兆1988億 | -4.43% | 12.23 | 0.67 |
08/03 | 1,578 | 1,606 | 1,578 | 1,601 | -0.99% | 2,620,100 | 1兆2710億 | +0.88% | 12.96 | 0.71 |
08/02 | 1,577 | 1,617 | 1,566 | 1,617 | +4.46% | 2,296,100 | 1兆2838億 | +1.7% | 13.09 | 0.71 |
07/30 | 1,555 | 1,574 | 1,544 | 1,548 | -1.59% | 2,390,900 | 1兆2290億 | -2.7% | 12.54 | 0.68 |
07/29 | 1,576 | 1,585 | 1,564 | 1,573 | +0.58% | 1,487,800 | 1兆2488億 | -1.38% | 12.74 | 0.69 |
07/28 | 1,557 | 1,573 | 1,552 | 1,564 | -0.45% | 1,460,600 | 1兆2417億 | -2.13% | 12.67 | 0.69 |
07/27 | 1,580 | 1,585 | 1,555 | 1,571 | +0.13% | 1,797,400 | 1兆2472億 | -1.81% | 12.72 | 0.69 |
07/26 | 1,569 | 1,576 | 1,560 | 1,569 | +2.02% | 1,639,300 | 1兆2456億 | -2.12% | 12.71 | 0.69 |
07/21 | 1,542 | 1,559 | 1,536 | 1,538 | +1.99% | 1,586,300 | 1兆2210億 | -4.35% | 12.45 | 0.68 |
07/20 | 1,511 | 1,530 | 1,507 | 1,508 | -1.82% | 1,964,000 | 1兆1972億 | -6.63% | 12.21 | 0.66 |
07/19 | 1,540 | 1,551 | 1,525 | 1,536 | -1.6% | 1,619,500 | 1兆2194億 | -5.36% | 12.44 | 0.68 |
07/16 | 1,555 | 1,574 | 1,551 | 1,561 | +0.39% | 2,204,600 | 1兆2393億 | -4.17% | 12.64 | 0.69 |
07/15 | 1,561 | 1,568 | 1,552 | 1,555 | -1.02% | 1,950,700 | 1兆2345億 | -4.83% | 12.59 | 0.69 |
07/14 | 1,575 | 1,589 | 1,570 | 1,571 | -1.75% | 2,223,400 | 1兆2472億 | -4.27% | 12.72 | 0.69 |
07/13 | 1,606 | 1,611 | 1,597 | 1,599 | +0.19% | 1,868,000 | 1兆2695億 | -2.91% | 12.95 | 0.7 |
07/12 | 1,600 | 1,600 | 1,580 | 1,596 | +3.37% | 2,011,000 | 1兆2671億 | -3.45% | 12.92 | 0.7 |
07/09 | 1,535 | 1,550 | 1,515 | 1,544 | -0.71% | 3,525,000 | 1兆2258億 | -6.93% | 12.5 | 0.68 |
07/08 | 1,571 | 1,581 | 1,555 | 1,555 | -1.4% | 2,625,800 | 1兆2345億 | -6.77% | 12.59 | 0.69 |
07/07 | 1,585 | 1,590 | 1,571 | 1,577 | -2.89% | 2,420,100 | 1兆2520億 | -5.85% | 12.77 | 0.69 |
07/06 | 1,635 | 1,637 | 1,624 | 1,624 | -0.43% | 937,300 | 1兆2893億 | -3.45% | 13.15 | 0.72 |
07/05 | 1,641 | 1,643 | 1,627 | 1,631 | -0.55% | 1,369,700 | 1兆2949億 | -3.2% | 13.21 | 0.72 |
07/02 | 1,639 | 1,649 | 1,633 | 1,640 | -0.06% | 1,726,700 | 1兆3020億 | -2.79% | 13.28 | 0.72 |
07/01 | 1,641 | 1,650 | 1,631 | 1,641 | +0.12% | 1,518,800 | 1兆3028億 | -2.84% | 13.29 | 0.72 |
06/30 | 1,653 | 1,659 | 1,638 | 1,639 | -0.12% | 2,037,100 | 1兆3012億 | -3.02% | 13.27 | 0.72 |
06/29 | 1,659 | 1,670 | 1,631 | 1,641 | -2.5% | 1,926,300 | 1兆3028億 | -2.96% | 13.29 | 0.72 |
06/28 | 1,675 | 1,686 | 1,669 | 1,683 | +0.48% | 1,643,900 | 1兆3362億 | -0.47% | 13.63 | 0.74 |
06/25 | 1,660 | 1,681 | 1,658 | 1,675 | +1.76% | 1,759,300 | 1兆3298億 | -0.83% | 13.56 | 0.74 |
06/24 | 1,644 | 1,656 | 1,640 | 1,646 | +0.3% | 890,800 | 1兆3068億 | -2.37% | 13.33 | 0.73 |
06/23 | 1,642 | 1,650 | 1,637 | 1,641 | -0.79% | 1,318,700 | 1兆3028億 | -2.67% | 13.29 | 0.72 |
06/22 | 1,650 | 1,655 | 1,635 | 1,654 | +3.57% | 1,944,000 | 1兆3131億 | -1.84% | 13.39 | 0.73 |
06/21 | 1,613 | 1,616 | 1,581 | 1,597 | -3.85% | 2,927,200 | 1兆2679億 | -5.22% | 12.93 | 0.7 |
06/18 | 1,671 | 1,675 | 1,654 | 1,661 | -1.72% | 3,156,800 | 1兆3187億 | -1.42% | 13.45 | 0.73 |
06/17 | 1,702 | 1,711 | 1,684 | 1,690 | -1.29% | 2,380,400 | 1兆3417億 | +0.36% | 13.69 | 0.74 |
06/16 | 1,705 | 1,727 | 1,701 | 1,712 | +1% | 2,166,400 | 1兆3592億 | +1.9% | 13.86 | 0.75 |
06/15 | 1,685 | 1,700 | 1,682 | 1,695 | +0.59% | 2,642,400 | 1兆3457億 | +1.13% | 13.73 | 0.75 |
06/14 | 1,711 | 1,717 | 1,678 | 1,685 | -0.65% | 2,581,900 | 1兆3377億 | +0.66% | 13.65 | 0.74 |
06/11 | 1,717 | 1,720 | 1,680 | 1,696 | -1.85% | 4,272,100 | 1兆3465億 | +1.37% | 13.73 | 0.75 |
06/10 | 1,751 | 1,755 | 1,725 | 1,728 | -0.35% | 2,331,800 | 1兆3719億 | +3.41% | 13.99 | 0.76 |
06/09 | 1,738 | 1,752 | 1,728 | 1,734 | -0.46% | 1,849,700 | 1兆3766億 | +3.96% | 14.04 | 0.76 |
06/08 | 1,752 | 1,763 | 1,731 | 1,742 | -0.46% | 2,591,400 | 1兆3830億 | +4.69% | 14.11 | 0.77 |
06/07 | 1,750 | 1,759 | 1,724 | 1,750 | -1.02% | 2,792,500 | 1兆3893億 | +5.49% | 14.17 | 0.77 |
06/04 | 1,750 | 1,768 | 1,736 | 1,768 | +1.9% | 2,307,200 | 1兆4036億 | +6.96% | 14.32 | 0.78 |
06/03 | 1,724 | 1,747 | 1,715 | 1,735 | +0.06% | 3,240,800 | 1兆3774億 | +5.34% | 14.05 | 0.76 |
06/02 | 1,718 | 1,738 | 1,695 | 1,734 | +1.34% | 3,473,100 | 1兆3766億 | +5.6% | 14.04 | 0.76 |
06/01 | 1,693 | 1,721 | 1,690 | 1,711 | +2.03% | 2,857,800 | 1兆3584億 | +4.46% | 13.86 | 0.75 |
05/31 | 1,684 | 1,700 | 1,671 | 1,677 | -1.41% | 3,035,000 | 1兆3314億 | +2.57% | 13.58 | 0.74 |
05/28 | 1,693 | 1,708 | 1,683 | 1,701 | +2.04% | 2,989,900 | 1兆3504億 | +4.04% | 13.77 | 0.75 |
05/27 | 1,646 | 1,670 | 1,640 | 1,667 | +1.03% | 8,011,100 | 1兆3234億 | +1.96% | 13.5 | 0.73 |
05/26 | 1,627 | 1,650 | 1,619 | 1,650 | +0.49% | 3,019,500 | 1兆3100億 | +0.86% | 13.36 | 0.73 |
05/25 | 1,629 | 1,644 | 1,614 | 1,642 | +1.05% | 2,644,900 | 1兆3036億 | +0.31% | 13.3 | 0.72 |
05/24 | 1,620 | 1,633 | 1,617 | 1,625 | +0.31% | 3,034,800 | 1兆2901億 | -0.79% | 13.16 | 0.72 |
05/21 | 1,618 | 1,625 | 1,606 | 1,620 | -0.61% | 1,980,900 | 1兆2861億 | -1.22% | 13.12 | 0.71 |
05/20 | 1,623 | 1,637 | 1,613 | 1,630 | +0.12% | 1,828,200 | 1兆2941億 | -0.67% | 13.2 | 0.72 |
05/19 | 1,616 | 1,638 | 1,606 | 1,628 | -0.61% | 2,126,100 | 1兆2925億 | -0.91% | 13.18 | 0.72 |
05/18 | 1,605 | 1,653 | 1,605 | 1,638 | +2.38% | 3,012,600 | 1兆3004億 | -0.43% | 13.26 | 0.72 |
05/17 | 1,631 | 1,644 | 1,594 | 1,600 | -2.38% | 2,971,800 | 1兆2703億 | -2.85% | 12.96 | 0.71 |
05/14 | 1,679 | 1,680 | 1,591 | 1,639 | +2.5% | 4,571,300 | 1兆3012億 | -0.61% | 13.27 | 0.72 |
05/13 | 1,573 | 1,622 | 1,570 | 1,599 | -0.68% | 2,203,500 | 1兆2695億 | -3.15% | 12.95 | 0.7 |
05/12 | 1,627 | 1,634 | 1,584 | 1,610 | -1.29% | 2,336,900 | 1兆2782億 | -2.6% | 13.04 | 0.71 |
05/11 | 1,660 | 1,669 | 1,617 | 1,631 | -2.8% | 1,769,600 | 1兆2949億 | -1.39% | 13.21 | 0.72 |
05/10 | 1,658 | 1,689 | 1,654 | 1,678 | +1.94% | 1,974,800 | 1兆3322億 | +1.39% | 13.59 | 0.74 |
05/07 | 1,651 | 1,659 | 1,631 | 1,646 | +0.18% | 2,053,900 | 1兆3068億 | -0.6% | 13.33 | 0.73 |
05/06 | 1,642 | 1,653 | 1,630 | 1,643 | +1.05% | 2,912,500 | 1兆3044億 | -0.96% | 13.3 | 0.72 |
04/30 | 1,617 | 1,632 | 1,611 | 1,626 | +0.25% | 2,621,100 | 1兆2909億 | -2.11% | 13.17 | 0.72 |
04/28 | 1,604 | 1,628 | 1,601 | 1,622 | +1.38% | 1,575,000 | 1兆2877億 | -2.52% | 13.13 | 0.71 |