PER
2021/06/22~2021/11/16
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 |
11/16 | 881 | 888 | 876 | 880 | -0.45% | 414,800 | 2147億7820万 | +1.85% | 6.23 | 0.62 |
11/15 | 895 | 899 | 883 | 884 | -0.79% | 294,600 | 2157億5447万 | +2.55% | 6.26 | 0.62 |
11/12 | 868 | 894 | 866 | 891 | +2.06% | 537,400 | 2174億6293万 | +3.6% | 6.31 | 0.63 |
11/11 | 856 | 876 | 826 | 873 | +2.11% | 852,900 | 2130億6974万 | +1.99% | 6.18 | 0.61 |
11/10 | 865 | 867 | 849 | 855 | -1.27% | 395,600 | 2086億7655万 | +0.12% | 6.05 | 0.6 |
11/09 | 877 | 883 | 866 | 866 | -1.14% | 280,700 | 2113億6128万 | +1.76% | 6.13 | 0.61 |
11/08 | 880 | 884 | 874 | 876 | +0.92% | 285,100 | 2138億194万 | +3.3% | 6.2 | 0.62 |
11/05 | 873 | 874 | 861 | 868 | -2.25% | 448,900 | 2118億4941万 | +2.72% | 6.14 | 0.61 |
11/04 | 867 | 892 | 858 | 888 | +3.86% | 923,700 | 2167億3073万 | +5.46% | 6.29 | 0.62 |
11/02 | 866 | 869 | 851 | 855 | -2.51% | 375,000 | 2086億7655万 | +1.91% | 6.05 | 0.6 |
11/01 | 883 | 883 | 864 | 877 | +2.33% | 340,100 | 2140億4600万 | +4.65% | 6.21 | 0.62 |
10/29 | 860 | 862 | 842 | 857 | -0.23% | 290,500 | 2091億6468万 | +2.51% | 6.07 | 0.6 |
10/28 | 858 | 864 | 845 | 859 | -0.58% | 1,900,000 | 2096億5281万 | +2.87% | 6.08 | 0.6 |
10/27 | 865 | 868 | 858 | 864 | -0.58% | 407,000 | 2108億7314万 | +3.72% | 6.12 | 0.61 |
10/26 | 846 | 871 | 845 | 869 | +2.84% | 545,900 | 2120億9347万 | +4.57% | 6.15 | 0.61 |
10/25 | 841 | 853 | 840 | 845 | -0.12% | 314,200 | 2062億3589万 | +1.93% | 5.98 | 0.59 |
10/22 | 840 | 848 | 833 | 846 | -0.7% | 376,500 | 2064億7995万 | +2.05% | 5.99 | 0.59 |
10/21 | 847 | 859 | 844 | 852 | -0.7% | 348,200 | 2079億4435万 | +2.9% | 6.03 | 0.6 |
10/20 | 870 | 873 | 856 | 858 | +0.35% | 462,500 | 2094億875万 | +3.62% | 6.07 | 0.6 |
10/19 | 864 | 864 | 850 | 855 | -1.72% | 280,800 | 2086億7655万 | +3.39% | 6.05 | 0.6 |
10/18 | 864 | 873 | 861 | 870 | +0.69% | 280,300 | 2123億3754万 | +5.33% | 6.16 | 0.61 |
10/15 | 859 | 868 | 851 | 864 | +1.53% | 316,200 | 2108億7314万 | +4.85% | 6.12 | 0.61 |
10/14 | 846 | 855 | 836 | 851 | -0.23% | 508,600 | 2077億28万 | +3.4% | 6.02 | 0.6 |
10/13 | 845 | 862 | 845 | 853 | +0.59% | 500,800 | 2081億8842万 | +3.77% | 6.04 | 0.6 |
10/12 | 832 | 849 | 829 | 848 | +1.44% | 436,100 | 2069億6809万 | +3.29% | 6 | 0.6 |
10/11 | 815 | 837 | 814 | 836 | +1.83% | 433,500 | 2040億3929万 | +2.08% | 5.92 | 0.59 |
10/08 | 804 | 825 | 802 | 821 | +2.37% | 569,700 | 2003億7830万 | +0.37% | 5.81 | 0.58 |
10/07 | 800 | 807 | 793 | 802 | -0.74% | 489,100 | 1957億4104万 | -1.72% | 5.68 | 0.56 |
10/06 | 812 | 820 | 801 | 808 | +1.64% | 506,000 | 1972億544万 | -0.98% | 5.72 | 0.57 |
10/05 | 795 | 806 | 793 | 795 | 0% | 574,100 | 1940億3258万 | -2.45% | 5.63 | 0.56 |
10/04 | 804 | 806 | 793 | 795 | +0.76% | 617,100 | 1940億3258万 | -2.45% | 5.63 | 0.56 |
10/01 | 793 | 798 | 782 | 789 | -1.5% | 599,500 | 1925億6818万 | -3.19% | 5.59 | 0.55 |
09/30 | 810 | 815 | 801 | 801 | -0.87% | 402,700 | 1954億9698万 | -1.72% | 5.67 | 0.56 |
09/29 | 811 | 815 | 802 | 808 | -3.46% | 622,500 | 1972億544万 | -0.86% | 5.72 | 0.57 |
09/28 | 826 | 841 | 821 | 837 | +1.58% | 421,600 | 2042億8336万 | +2.83% | 5.93 | 0.59 |
09/27 | 831 | 840 | 824 | 824 | -0.84% | 347,600 | 2011億1050万 | +1.73% | 5.83 | 0.58 |
09/24 | 823 | 834 | 822 | 831 | +3.62% | 451,500 | 2028億1896万 | +2.72% | 5.88 | 0.58 |
09/22 | 810 | 816 | 802 | 802 | -1.11% | 398,500 | 1957億4104万 | -0.74% | 5.68 | 0.56 |
09/21 | 804 | 817 | 803 | 811 | -2.29% | 458,500 | 1979億3764万 | +0.12% | 5.74 | 0.57 |
09/17 | 835 | 835 | 824 | 830 | -0.12% | 502,900 | 2025億7489万 | +2.34% | 5.88 | 0.58 |
09/16 | 841 | 844 | 827 | 831 | +0.12% | 505,400 | 2028億1896万 | +2.34% | 5.88 | 0.58 |
09/15 | 834 | 840 | 827 | 830 | -2.24% | 316,100 | 2025億7489万 | +2.09% | 5.88 | 0.58 |
09/14 | 845 | 851 | 837 | 849 | +3.03% | 541,600 | 2072億1215万 | +4.3% | 6.01 | 0.6 |
09/13 | 826 | 829 | 817 | 824 | -1.32% | 462,800 | 2011億1050万 | +1.23% | 5.83 | 0.58 |
09/10 | 826 | 836 | 826 | 835 | +1.09% | 460,700 | 2037億9523万 | +2.45% | 5.91 | 0.59 |
09/09 | 829 | 836 | 825 | 826 | -1.55% | 309,900 | 2015億9863万 | +1.23% | 5.85 | 0.58 |
09/08 | 843 | 843 | 834 | 839 | +0.96% | 403,400 | 2047億7149万 | +2.57% | 5.94 | 0.59 |
09/07 | 827 | 834 | 821 | 831 | +1.09% | 456,100 | 2028億1896万 | +1.34% | 5.88 | 0.58 |
09/06 | 825 | 829 | 815 | 822 | +1.48% | 616,500 | 2006億2237万 | 0% | 5.82 | 0.58 |
09/03 | 798 | 815 | 795 | 810 | +2.92% | 463,300 | 1976億9357万 | -1.58% | 5.73 | 0.57 |
09/02 | 789 | 790 | 777 | 787 | -0.76% | 311,700 | 1920億8005万 | -4.61% | 5.57 | 0.55 |
09/01 | 792 | 802 | 791 | 793 | +0.38% | 402,700 | 1935億4445万 | -4.23% | 5.61 | 0.56 |
08/31 | 780 | 796 | 772 | 790 | -0.63% | 370,900 | 1928億1225万 | -4.93% | 5.59 | 0.55 |
08/30 | 796 | 805 | 789 | 795 | +1.79% | 421,500 | 1940億3258万 | -4.56% | 5.63 | 0.56 |
08/27 | 785 | 793 | 781 | 781 | -1.76% | 356,700 | 1906億1565万 | -6.47% | 5.53 | 0.55 |
08/26 | 801 | 802 | 792 | 795 | -0.87% | 213,800 | 1940億3258万 | -5.02% | 5.63 | 0.56 |
08/25 | 800 | 811 | 796 | 802 | +0.88% | 342,200 | 1957億4104万 | -4.41% | 5.68 | 0.56 |
08/24 | 786 | 800 | 784 | 795 | +1.66% | 392,200 | 1940億3258万 | -5.36% | 5.63 | 0.56 |
08/23 | 764 | 790 | 762 | 782 | +5.11% | 510,900 | 1908億5972万 | -7.24% | 5.54 | 0.55 |
08/20 | 771 | 783 | 744 | 744 | -5.34% | 510,300 | 1815億8521万 | -12.06% | 5.27 | 0.52 |
08/19 | 811 | 812 | 786 | 786 | -4.26% | 364,200 | 1918億3598万 | -7.64% | 5.56 | 0.55 |
08/18 | 820 | 828 | 815 | 821 | -0.97% | 451,000 | 2003億7830万 | -3.86% | 5.81 | 0.58 |
08/17 | 845 | 847 | 829 | 829 | -1.07% | 259,700 | 2023億3083万 | -3.04% | 5.87 | 0.58 |
08/16 | 843 | 843 | 834 | 838 | -2.1% | 314,000 | 2045億2742万 | -2.1% | 5.93 | 0.59 |
08/13 | 860 | 862 | 851 | 856 | -0.47% | 220,400 | 2089億2061万 | -0.12% | 6.06 | 0.6 |
08/12 | 868 | 871 | 859 | 860 | -0.69% | 442,900 | 2098億9688万 | +0.12% | 6.09 | 0.6 |
08/11 | 866 | 873 | 861 | 866 | +1.76% | 316,000 | 2113億6128万 | +0.7% | 6.13 | 0.61 |
08/10 | 852 | 864 | 846 | 851 | +1.67% | 362,300 | 2077億28万 | -1.28% | 6.02 | 0.6 |
08/06 | 858 | 863 | 829 | 837 | -1.88% | 817,000 | 2042億8336万 | -3.01% | 5.93 | 0.59 |
08/05 | 873 | 884 | 848 | 853 | -3.4% | 539,100 | 2081億8842万 | -1.5% | 6.04 | 0.6 |
08/04 | 896 | 896 | 879 | 883 | -0.79% | 341,900 | 2155億1040万 | +1.61% | 6.25 | 0.62 |
08/03 | 878 | 898 | 875 | 890 | +0.56% | 460,000 | 2172億1886万 | +2.3% | 6.3 | 0.62 |
08/02 | 857 | 887 | 854 | 885 | +5.11% | 381,200 | 2159億9853万 | +1.61% | 6.27 | 0.62 |
07/30 | 859 | 860 | 836 | 842 | -1.98% | 511,600 | 2055億369万 | -3.44% | 5.96 | 0.59 |
07/29 | 866 | 870 | 853 | 859 | -0.46% | 250,800 | 2096億5281万 | -1.72% | 6.08 | 0.6 |
07/28 | 857 | 870 | 856 | 863 | -0.12% | 244,400 | 2106億2908万 | -1.48% | 6.11 | 0.61 |
07/27 | 860 | 868 | 853 | 864 | +1.29% | 269,400 | 2108億7314万 | -1.48% | 6.12 | 0.61 |
07/26 | 845 | 860 | 845 | 853 | +0.24% | 389,500 | 2081億8842万 | -2.96% | 6.04 | 0.6 |
07/21 | 859 | 868 | 850 | 851 | +3.28% | 862,300 | 2077億28万 | -3.51% | 6.02 | 0.6 |
07/20 | 827 | 832 | 820 | 824 | -0.96% | 254,100 | 2011億1050万 | -7% | 5.83 | 0.58 |
07/19 | 836 | 837 | 823 | 832 | -1.77% | 341,900 | 2030億6303万 | -6.52% | 5.89 | 0.58 |
07/16 | 846 | 852 | 842 | 847 | -0.59% | 305,400 | 2067億2402万 | -5.26% | 6 | 0.59 |
07/15 | 859 | 860 | 850 | 852 | -1.39% | 268,500 | 2079億4435万 | -4.8% | 6.03 | 0.6 |
07/14 | 859 | 870 | 856 | 864 | -0.46% | 286,600 | 2108億7314万 | -3.68% | 6.12 | 0.61 |
07/13 | 872 | 872 | 865 | 868 | +0.58% | 280,900 | 2118億4941万 | -3.45% | 6.14 | 0.61 |
07/12 | 870 | 873 | 859 | 863 | +2.49% | 364,400 | 2106億2908万 | -4.22% | 6.11 | 0.61 |
07/09 | 835 | 845 | 823 | 842 | -1.52% | 628,400 | 2055億369万 | -6.86% | 5.96 | 0.59 |
07/08 | 870 | 870 | 855 | 855 | -2.29% | 336,700 | 2086億7655万 | -5.94% | 6.05 | 0.6 |
07/07 | 866 | 882 | 862 | 875 | -1.46% | 273,700 | 2135億5787万 | -4.27% | 6.19 | 0.61 |
07/06 | 898 | 898 | 885 | 888 | -0.67% | 288,000 | 2167億3073万 | -3.16% | 6.29 | 0.62 |
07/05 | 892 | 900 | 890 | 894 | -1.43% | 279,100 | 2181億9513万 | -2.61% | 6.33 | 0.63 |
07/02 | 899 | 914 | 898 | 907 | +1.8% | 453,700 | 2213億6799万 | -1.09% | 6.42 | 0.64 |
07/01 | 908 | 913 | 885 | 891 | -2.3% | 568,900 | 2174億6293万 | -2.52% | 6.31 | 0.63 |
06/30 | 918 | 927 | 910 | 912 | 0% | 489,300 | 2225億8832万 | +0.11% | 6.46 | 0.64 |
06/29 | 908 | 914 | 898 | 912 | -0.65% | 374,100 | 2225億8832万 | +0.55% | 6.46 | 0.64 |
06/28 | 922 | 922 | 914 | 918 | +0.11% | 305,700 | 2240億5272万 | +1.55% | 6.5 | 0.64 |
06/25 | 915 | 922 | 911 | 917 | +1.66% | 272,000 | 2238億865万 | +1.89% | 6.49 | 0.64 |
06/24 | 901 | 907 | 899 | 902 | -0.33% | 182,400 | 2201億4766万 | +0.56% | 6.39 | 0.63 |
06/23 | 912 | 914 | 899 | 905 | -0.11% | 260,200 | 2208億7986万 | +1.12% | 6.41 | 0.64 |
06/22 | 908 | 911 | 895 | 906 | +3.19% | 389,700 | 2211億2392万 | +1.57% | 6.41 | 0.64 |