PER
2021/06/17～2021/11/11
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 |
| 11/11 | 1,630 | 1,686 | 1,593 | 1,600 | -2.5% | 81,700 | 91億2768万 | -15.79% | 11.49 | 4.01 |
| 11/10 | 1,620 | 1,654 | 1,586 | 1,641 | +1.42% | 128,200 | 93億6157万 | -14.22% | 11.79 | 4.11 |
| 11/09 | 1,660 | 1,688 | 1,606 | 1,618 | -2.06% | 180,800 | 92億3036万 | -16.08% | 11.62 | 4.05 |
| 11/08 | 1,709 | 1,709 | 1,651 | 1,652 | -3.34% | 91,700 | 94億2432万 | -14.93% | 11.87 | 4.14 |
| 11/05 | 1,745 | 1,760 | 1,703 | 1,709 | -2.45% | 95,100 | 97億4950万 | -12.94% | 12.28 | 4.28 |
| 11/04 | 1,777 | 1,798 | 1,741 | 1,752 | -0.85% | 72,100 | 99億9480万 | -12% | 12.59 | 4.39 |
| 11/02 | 1,798 | 1,820 | 1,766 | 1,767 | -1.4% | 76,100 | 100億8038万 | -11.65% | 12.69 | 4.42 |
| 11/01 | 1,846 | 1,861 | 1,769 | 1,792 | -0.55% | 98,300 | 102億2300万 | -10.62% | 12.87 | 4.49 |
| 10/29 | 1,851 | 1,857 | 1,789 | 1,802 | -2.91% | 111,500 | 102億8004万 | -10.39% | 12.95 | 4.51 |
| 10/28 | 1,880 | 1,894 | 1,850 | 1,856 | -1.28% | 48,600 | 105億8810万 | -7.94% | 13.33 | 4.65 |
| 10/27 | 1,912 | 1,912 | 1,848 | 1,880 | 0% | 60,500 | 107億2502万 | -6.75% | 13.51 | 4.71 |
| 10/26 | 1,928 | 1,946 | 1,880 | 1,880 | -1.16% | 96,900 | 107億2502万 | -6.88% | 13.51 | 4.71 |
| 10/25 | 1,897 | 1,910 | 1,869 | 1,902 | -0.47% | 94,600 | 108億5052万 | -6.17% | 13.66 | 4.76 |
| 10/22 | 1,925 | 1,950 | 1,905 | 1,911 | -0.52% | 99,000 | 109億187万 | -5.86% | 13.73 | 4.78 |
| 10/21 | 1,980 | 1,993 | 1,916 | 1,921 | -4.09% | 173,700 | 109億5892万 | -5.69% | 13.8 | 4.81 |
| 10/20 | 2,063 | 2,072 | 2,003 | 2,003 | -4.07% | 91,900 | 114億2671万 | -2.05% | 14.39 | 5.01 |
| 10/19 | 2,079 | 2,108 | 2,041 | 2,088 | +0.43% | 69,900 | 119億1162万 | +1.61% | 15 | 5.23 |
| 10/18 | 2,060 | 2,119 | 2,048 | 2,079 | +2.57% | 108,300 | 118億6027万 | +0.87% | 14.94 | 5.2 |
| 10/15 | 2,051 | 2,085 | 2,007 | 2,027 | -1.17% | 125,100 | 115億6362万 | -1.75% | 14.56 | 5.07 |
| 10/14 | 2,110 | 2,155 | 2,042 | 2,051 | -3.8% | 180,000 | 117億54万 | -0.73% | 14.73 | 5.13 |
| 10/13 | 2,090 | 2,150 | 2,046 | 2,132 | +1.23% | 217,800 | 121億6263万 | +2.95% | 15.32 | 5.34 |
| 10/12 | 2,244 | 2,249 | 2,105 | 2,106 | -6.15% | 393,200 | 120億1430万 | +1.45% | 15.13 | 5.27 |
| 10/11 | 2,167 | 2,260 | 2,111 | 2,244 | +6.81% | 546,200 | 128億157万 | +8.09% | 16.12 | 5.62 |
| 10/08 | 2,015 | 2,164 | 1,983 | 2,101 | +6.06% | 364,500 | 119億8578万 | +1.35% | 15.09 | 5.26 |
| 10/07 | 1,944 | 2,006 | 1,910 | 1,981 | +2.7% | 264,500 | 113億120万 | -4.9% | 14.23 | 4.96 |
| 10/06 | 1,989 | 2,016 | 1,860 | 1,929 | -4.55% | 564,000 | 110億455万 | -8.14% | 13.86 | 4.83 |
| 10/05 | 1,986 | 2,066 | 1,960 | 2,021 | +2.48% | 440,100 | 115億2940万 | -4.35% | 14.52 | 5.06 |
| 10/04 | 2,126 | 2,145 | 1,952 | 1,972 | -9.38% | 456,200 | 112億4986万 | -6.89% | 14.17 | 4.94 |
| 10/01 | 2,257 | 2,300 | 2,110 | 2,176 | -9.03% | 1,347,000 | 124億1364万 | +2.4% | 15.63 | 5.45 |
| 09/30 | 2,382 | 2,392 | 2,363 | 2,392 | +20.08% | 836,000 | 136億4588万 | +12.99% | 17.18 | 5.99 |
| 09/29 | 1,859 | 2,005 | 1,834 | 1,992 | +5.12% | 427,200 | 113億6396万 | -5.19% | 14.31 | 4.99 |
| 09/28 | 1,933 | 1,943 | 1,867 | 1,895 | -1.92% | 80,000 | 108億1059万 | -9.8% | 13.61 | 4.74 |
| 09/27 | 1,926 | 1,976 | 1,920 | 1,932 | +0.36% | 72,000 | 110億2167万 | -8% | 13.88 | 4.84 |
| 09/24 | 1,932 | 1,968 | 1,915 | 1,925 | +3.22% | 96,500 | 109億8174万 | -8.03% | 13.83 | 4.82 |
| 09/22 | 1,940 | 1,980 | 1,856 | 1,865 | -4.8% | 195,600 | 106億3945万 | -10.72% | 13.4 | 4.67 |
| 09/21 | 1,960 | 2,030 | 1,910 | 1,959 | -4.9% | 266,400 | 111億7570万 | -5.77% | 14.07 | 4.9 |
| 09/17 | 1,988 | 2,076 | 1,920 | 2,060 | +3.62% | 309,200 | 117億5188万 | +0.05% | 14.8 | 5.16 |
| 09/16 | 2,080 | 2,139 | 1,981 | 1,988 | -4.61% | 179,400 | 113億4114万 | -2.6% | 14.28 | 4.98 |
| 09/15 | 2,107 | 2,150 | 2,060 | 2,084 | -1.88% | 100,500 | 118億8880万 | +2.91% | 14.97 | 5.22 |
| 09/14 | 2,240 | 2,240 | 2,095 | 2,124 | -5.52% | 181,000 | 121億1699万 | +5.99% | 15.26 | 5.32 |
| 09/13 | 2,255 | 2,274 | 2,180 | 2,248 | -0.22% | 145,300 | 128億2439万 | +13.42% | 16.15 | 5.63 |
| 09/10 | 2,118 | 2,258 | 2,110 | 2,253 | +6.42% | 284,700 | 128億5291万 | +15.36% | 16.19 | 5.64 |
| 09/09 | 2,086 | 2,200 | 2,080 | 2,117 | +0.47% | 220,900 | 120億7706万 | +9.97% | 15.21 | 5.3 |
| 09/08 | 2,135 | 2,173 | 2,065 | 2,107 | -2.45% | 238,000 | 120億2001万 | +10.84% | 15.14 | 5.28 |
| 09/07 | 2,223 | 2,245 | 2,139 | 2,160 | -4.47% | 398,200 | 123億2236万 | +15.08% | 15.52 | 5.41 |
| 09/06 | 2,107 | 2,272 | 2,044 | 2,261 | +7.36% | 512,000 | 128億9855万 | +22.02% | 16.24 | 5.66 |
| 09/03 | 2,151 | 2,245 | 2,011 | 2,106 | -3.04% | 968,900 | 120億1430万 | +15.59% | 15.13 | 5.27 |
| 09/02 | 2,306 | 2,325 | 2,143 | 2,172 | -7.46% | 509,700 | 123億9082万 | +20.73% | 15.6 | 5.44 |
| 09/01 | 2,411 | 2,468 | 2,270 | 2,347 | -3.06% | 590,800 | 133億8916万 | +32.45% | 16.86 | 5.88 |
| 08/31 | 2,255 | 2,457 | 2,223 | 2,421 | +7.31% | 617,700 | 138億1132万 | +39.22% | 17.39 | 6.06 |
| 08/30 | 2,185 | 2,315 | 2,160 | 2,256 | +5.67% | 661,100 | 128億7002万 | +32.47% | 16.21 | 5.65 |
| 08/27 | 2,135 | 2,200 | 2,058 | 2,135 | -0.14% | 619,500 | 121億7974万 | +27.54% | 15.34 | 5.35 |
| 08/26 | 2,001 | 2,150 | 2,001 | 2,138 | +7.71% | 587,800 | 121億9686万 | +29.73% | 15.36 | 5.35 |
| 08/25 | 1,970 | 2,042 | 1,931 | 1,985 | -0.4% | 310,100 | 113億2402万 | +22.3% | 14.26 | 4.97 |
| 08/24 | 2,030 | 2,080 | 1,875 | 1,993 | -0.45% | 694,800 | 113億6966万 | +24.1% | 14.32 | 4.99 |
| 08/23 | 1,900 | 2,002 | 1,885 | 2,002 | +7.63% | 671,500 | 114億18万 | +26.23% | 14.36 | 5 |
| 08/20 | 1,775 | 1,875 | 1,745 | 1,860 | +5.74% | 486,300 | 105億9158万 | +18.62% | 13.34 | 4.65 |
| 08/19 | 1,810 | 1,864 | 1,725 | 1,759 | -4.04% | 606,800 | 100億1644万 | +13.19% | 12.61 | 4.4 |
| 08/18 | 1,632 | 1,875 | 1,620 | 1,833 | +13.36% | 1,268,400 | 104億3783万 | +18.64% | 13.14 | 4.58 |
| 08/17 | 1,601 | 1,660 | 1,510 | 1,617 | +10.68% | 459,400 | 92億784万 | +5.48% | 11.59 | 4.04 |
| 08/16 | 1,651 | 1,708 | 1,436 | 1,461 | -8.92% | 518,300 | 83億1951万 | -4.32% | 10.48 | 3.65 |
| 08/13 | 1,612 | 1,650 | 1,575 | 1,604 | +0.94% | 140,600 | 91億3381万 | +4.97% | 11.5 | 4.01 |
| 08/12 | 1,548 | 1,613 | 1,547 | 1,589 | +2.52% | 92,300 | 90億4840万 | +4.33% | 11.39 | 3.97 |
| 08/11 | 1,558 | 1,570 | 1,548 | 1,550 | -1.02% | 16,900 | 88億2632万 | +1.91% | 11.11 | 3.87 |
| 08/10 | 1,545 | 1,569 | 1,520 | 1,566 | +1.36% | 30,300 | 89億1743万 | +3.03% | 11.23 | 3.91 |
| 08/06 | 1,539 | 1,569 | 1,524 | 1,545 | -0.26% | 43,000 | 87億9784万 | +1.85% | 11.08 | 3.86 |
| 08/05 | 1,530 | 1,549 | 1,511 | 1,549 | +2.18% | 23,900 | 88億2062万 | +2.18% | 11.11 | 3.87 |
| 08/04 | 1,533 | 1,549 | 1,498 | 1,516 | +0.53% | 49,000 | 86億3271万 | +0.13% | 10.87 | 3.79 |
| 08/03 | 1,531 | 1,540 | 1,501 | 1,508 | -2.14% | 11,900 | 85億8715万 | -0.33% | 10.81 | 3.77 |
| 08/02 | 1,525 | 1,542 | 1,501 | 1,541 | +2.39% | 26,000 | 87億7507万 | +2.05% | 11.05 | 3.85 |
| 07/30 | 1,535 | 1,542 | 1,485 | 1,505 | -1.57% | 44,700 | 85億7007万 | +0.27% | 10.79 | 3.76 |
| 07/29 | 1,520 | 1,544 | 1,515 | 1,529 | +1.93% | 26,500 | 87億673万 | +2.34% | 10.96 | 3.82 |
| 07/28 | 1,515 | 1,517 | 1,490 | 1,500 | -1.51% | 15,900 | 85億4160万 | +0.94% | 10.76 | 3.75 |
| 07/27 | 1,523 | 1,529 | 1,504 | 1,523 | +0.07% | 12,200 | 86億7257万 | +3.04% | 10.92 | 3.81 |
| 07/26 | 1,548 | 1,548 | 1,517 | 1,522 | -0.07% | 11,000 | 86億6687万 | +3.61% | 10.91 | 3.8 |
| 07/21 | 1,500 | 1,543 | 1,500 | 1,523 | +2.7% | 35,100 | 86億7257万 | +4.17% | 10.92 | 3.81 |
| 07/20 | 1,513 | 1,513 | 1,479 | 1,483 | -2.05% | 20,200 | 84億4479万 | +1.85% | 10.63 | 3.71 |
| 07/19 | 1,526 | 1,537 | 1,505 | 1,514 | -2.13% | 21,700 | 86億2132万 | +4.27% | 10.86 | 3.78 |
| 07/16 | 1,515 | 1,567 | 1,500 | 1,547 | +2.04% | 51,100 | 88億923万 | +6.91% | 11.09 | 3.87 |
| 07/15 | 1,545 | 1,549 | 1,513 | 1,516 | -1.69% | 20,200 | 86億3271万 | +5.35% | 10.87 | 3.79 |
| 07/14 | 1,520 | 1,560 | 1,509 | 1,542 | +1.72% | 60,200 | 87億8076万 | +7.53% | 11.06 | 3.85 |
| 07/13 | 1,510 | 1,540 | 1,506 | 1,516 | +0.07% | 18,900 | 86億3271万 | +6.01% | 10.87 | 3.79 |
| 07/12 | 1,537 | 1,547 | 1,509 | 1,515 | -1.43% | 32,200 | 86億2701万 | +6.17% | 10.86 | 3.79 |
| 07/09 | 1,451 | 1,539 | 1,441 | 1,537 | +4.84% | 66,500 | 87億5229万 | +8.01% | 11.02 | 3.84 |
| 07/08 | 1,490 | 1,490 | 1,451 | 1,466 | -1.61% | 17,700 | 83億4799万 | +3.46% | 10.51 | 3.66 |
| 07/07 | 1,467 | 1,496 | 1,450 | 1,490 | +0.95% | 28,900 | 84億8465万 | +5.3% | 10.68 | 3.72 |
| 07/06 | 1,531 | 1,549 | 1,470 | 1,476 | -4.77% | 60,300 | 84億493万 | +4.61% | 10.58 | 3.69 |
| 07/05 | 1,509 | 1,554 | 1,486 | 1,550 | +2.65% | 84,400 | 88億2632万 | +9.85% | 11.11 | 3.87 |
| 07/02 | 1,500 | 1,524 | 1,481 | 1,510 | -0.13% | 60,000 | 85億9854万 | +7.02% | 10.83 | 3.77 |
| 07/01 | 1,509 | 1,529 | 1,491 | 1,512 | -0.4% | 41,800 | 86億993万 | +7.23% | 10.84 | 3.78 |
| 06/30 | 1,490 | 1,537 | 1,481 | 1,518 | +1.88% | 70,100 | 86億4409万 | +7.81% | 10.88 | 3.79 |
| 06/29 | 1,503 | 1,508 | 1,482 | 1,490 | -0.53% | 33,900 | 84億8465万 | +5.97% | 10.68 | 3.72 |
| 06/28 | 1,440 | 1,512 | 1,424 | 1,498 | +5.42% | 110,300 | 85億3021万 | +6.85% | 10.74 | 3.74 |
| 06/25 | 1,345 | 1,422 | 1,337 | 1,421 | +6.68% | 85,900 | 80億9174万 | +1.57% | 10.19 | 3.55 |
| 06/24 | 1,317 | 1,333 | 1,310 | 1,332 | +1.52% | 13,600 | 75億8494万 | -4.45% | 9.55 | 3.33 |
| 06/23 | 1,347 | 1,347 | 1,309 | 1,312 | -1.58% | 21,400 | 74億7105万 | -5.75% | 9.41 | 3.28 |
| 06/22 | 1,314 | 1,350 | 1,312 | 1,333 | +2.78% | 42,700 | 75億9063万 | -4.1% | 9.56 | 3.33 |
| 06/21 | 1,299 | 1,315 | 1,278 | 1,297 | -1.29% | 28,200 | 73億8563万 | -6.42% | 9.3 | 3.24 |
| 06/18 | 1,338 | 1,338 | 1,311 | 1,314 | -2.16% | 33,600 | 74億8244万 | -4.99% | 9.42 | 3.28 |
| 06/17 | 1,365 | 1,365 | 1,325 | 1,343 | -1.76% | 39,500 | 76億4757万 | -2.75% | 9.63 | 3.36 |
