PER
2021/07/06~2021/12/01
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 |
---|
2022 | 4/1, 株式分割 1→2 |
2021 |
12/01 | 1,260 | 1,267 | 1,247 | 1,255 | +0.16% | 114,000 | 308億4087万 | +17.73% | 45.35 | 5.71 |
11/30 | 1,252 | 1,278 | 1,243 | 1,253 | +0.24% | 199,200 | 307億9172万 | +19.11% | 45.27 | 5.7 |
11/29 | 1,225 | 1,280 | 1,214 | 1,250 | +6.38% | 368,600 | 307億1800万 | +20.42% | 45.17 | 5.68 |
11/26 | 1,133 | 1,187 | 1,133 | 1,175 | +3.71% | 159,400 | 288億7492万 | +14.75% | 42.46 | 5.34 |
11/25 | 1,222 | 1,225 | 1,131 | 1,133 | -6.75% | 251,800 | 278億4279万 | +11.85% | 40.94 | 5.15 |
11/24 | 1,340 | 1,340 | 1,191 | 1,215 | +6.58% | 781,800 | 298億5789万 | +21.02% | 43.9 | 5.53 |
11/22 | 1,155 | 1,158 | 1,130 | 1,140 | -1.26% | 70,200 | 280億1390万 | +15.04% | 41.19 | 5.18 |
11/19 | 1,173 | 1,173 | 1,102 | 1,155 | -1.58% | 195,000 | 283億7022万 | +17.69% | 41.71 | 5.25 |
11/18 | 1,165 | 1,199 | 1,164 | 1,173 | +0.73% | 127,000 | 288億2483万 | +20.8% | 42.38 | 5.33 |
11/17 | 1,153 | 1,167 | 1,137 | 1,165 | +1% | 117,400 | 286億1595万 | +21.43% | 42.08 | 5.3 |
11/16 | 1,095 | 1,170 | 1,088 | 1,153 | +6.37% | 241,200 | 283億3336万 | +21.88% | 41.66 | 5.24 |
11/15 | 1,010 | 1,096 | 1,010 | 1,084 | +7.75% | 301,800 | 266億3778万 | +15.81% | 39.17 | 4.93 |
11/12 | 1,013 | 1,015 | 991 | 1,006 | -0.59% | 125,200 | 247億2104万 | +8.52% | 36.35 | 4.57 |
11/11 | 1,012 | 1,044 | 1,003 | 1,012 | +0.6% | 144,200 | 248億6848万 | +9.88% | 36.57 | 4.6 |
11/10 | 1,010 | 1,023 | 1,001 | 1,006 | +0.9% | 75,600 | 247億2104万 | +10.07% | 36.35 | 4.57 |
11/09 | 991 | 1,019 | 982 | 997 | +1.37% | 103,400 | 244億9987万 | +9.56% | 36.02 | 4.53 |
11/08 | 960 | 986 | 959 | 984 | +3.31% | 92,400 | 241億6813万 | +8.67% | 35.54 | 4.47 |
11/05 | 953 | 957 | 934 | 952 | +0.42% | 357,400 | 233億9406万 | +5.54% | 34.4 | 4.33 |
11/04 | 946 | 957 | 945 | 948 | +0.53% | 40,000 | 232億9577万 | +5.33% | 34.25 | 4.31 |
11/02 | 942 | 959 | 939 | 943 | +0.21% | 57,200 | 231億7290万 | +5.01% | 34.07 | 4.29 |
11/01 | 931 | 945 | 923 | 941 | +2.28% | 78,000 | 231億2375万 | +5.02% | 34 | 4.28 |
10/29 | 959 | 959 | 918 | 920 | -4.81% | 233,000 | 226億771万 | +2.91% | 33.24 | 4.18 |
10/28 | 906 | 967 | 906 | 967 | +6.09% | 97,000 | 237億5038万 | +8.23% | 34.92 | 4.4 |
10/27 | 911 | 913 | 907 | 911 | -0.11% | 10,200 | 223億8654万 | +2.47% | 32.92 | 4.14 |
10/26 | 907 | 915 | 903 | 912 | +0.88% | 29,400 | 224億1112万 | +2.7% | 32.95 | 4.15 |
10/25 | 900 | 909 | 895 | 904 | +0.17% | 44,400 | 222億1453万 | +1.8% | 32.66 | 4.11 |
10/22 | 893 | 905 | 889 | 903 | +1.18% | 103,600 | 221億7767万 | +1.63% | 32.61 | 4.1 |
10/21 | 910 | 917 | 892 | 892 | -3.1% | 49,200 | 218億8539万 | +0.45% | 32.18 | 4.05 |
10/20 | 906 | 942 | 906 | 921 | +2.45% | 71,400 | 225億8465万 | +3.54% | 33.21 | 4.18 |
10/19 | 883 | 905 | 883 | 899 | +1.3% | 49,200 | 220億4487万 | +1.18% | 32.41 | 4.08 |
10/18 | 890 | 891 | 876 | 887 | -0.73% | 56,400 | 217億6272万 | -0.11% | 32 | 4.03 |
10/15 | 900 | 903 | 889 | 894 | -0.72% | 70,200 | 219億2220万 | +0.51% | 32.23 | 4.06 |
10/14 | 875 | 902 | 869 | 900 | +3.51% | 69,800 | 220億8168万 | +1.24% | 32.47 | 4.09 |
10/13 | 859 | 875 | 858 | 870 | +1.28% | 46,600 | 213億3335万 | -2.19% | 31.37 | 3.95 |
10/12 | 867 | 872 | 859 | 859 | -2.39% | 60,000 | 210億6346万 | -3.43% | 30.97 | 3.9 |
10/11 | 870 | 883 | 855 | 880 | +0.98% | 56,000 | 215億7870万 | -1.07% | 31.73 | 3.99 |
10/08 | 868 | 886 | 865 | 871 | +0.99% | 89,200 | 213億7015万 | -1.91% | 31.42 | 3.95 |
10/07 | 841 | 879 | 841 | 863 | +3.05% | 81,600 | 211億6161万 | -2.65% | 31.11 | 3.92 |
10/06 | 891 | 891 | 837 | 837 | -5.85% | 120,000 | 205億3596万 | -5.32% | 30.19 | 3.8 |
10/05 | 885 | 907 | 864 | 889 | -0.28% | 109,400 | 218億1179万 | +0.68% | 32.07 | 4.04 |
10/04 | 899 | 899 | 882 | 892 | -1.05% | 61,200 | 218億7313万 | +1.42% | 32.16 | 4.05 |
10/01 | 900 | 906 | 887 | 901 | +0.06% | 121,600 | 221億621万 | +2.85% | 32.5 | 4.09 |
09/30 | 896 | 911 | 887 | 901 | +0.73% | 83,200 | 220億9394万 | +3.27% | 32.48 | 4.09 |
09/29 | 880 | 897 | 873 | 894 | -0.67% | 81,800 | 219億3446万 | +3% | 32.25 | 4.06 |
09/28 | 890 | 900 | 873 | 900 | +0.78% | 97,800 | 220億8168万 | +4.17% | 32.47 | 4.09 |
09/27 | 879 | 905 | 878 | 893 | +1.59% | 45,600 | 219億993万 | +4.08% | 32.21 | 4.05 |
09/24 | 887 | 887 | 871 | 879 | +0.74% | 70,200 | 215億6644万 | +3.05% | 31.71 | 3.99 |
09/22 | 895 | 895 | 873 | 873 | -2.24% | 61,000 | 214億696万 | +2.77% | 31.47 | 3.96 |
09/21 | 898 | 898 | 877 | 893 | -1.71% | 39,800 | 218億9766万 | +5.5% | 32.2 | 4.05 |
09/17 | 900 | 908 | 895 | 908 | +0.83% | 67,800 | 222億7796万 | +7.84% | 32.75 | 4.12 |
09/16 | 905 | 909 | 883 | 901 | -0.72% | 46,000 | 220億9394万 | +7.2% | 32.48 | 4.09 |
09/15 | 898 | 911 | 898 | 907 | -0.55% | 47,200 | 222億5342万 | +8.36% | 32.72 | 4.12 |
09/14 | 910 | 915 | 897 | 912 | +0.22% | 51,800 | 223億7610万 | +9.35% | 32.9 | 4.14 |
09/13 | 899 | 919 | 894 | 910 | +1.11% | 58,400 | 223億2703万 | +9.77% | 32.83 | 4.13 |
09/10 | 900 | 900 | 894 | 900 | +0.17% | 39,200 | 220億8168万 | +9.09% | 32.47 | 4.09 |
09/09 | 898 | 905 | 893 | 899 | -0.17% | 51,000 | 220億4487万 | +9.31% | 32.41 | 4.08 |
09/08 | 893 | 900 | 889 | 900 | +1.52% | 50,400 | 220億8168万 | +9.89% | 32.47 | 4.09 |
09/07 | 889 | 892 | 877 | 887 | +0.11% | 53,200 | 217億5045万 | +8.51% | 31.98 | 4.02 |
09/06 | 875 | 886 | 864 | 886 | +2.55% | 70,000 | 217億2591万 | +8.65% | 31.94 | 4.02 |
09/03 | 841 | 872 | 841 | 864 | +3.66% | 108,600 | 211億8614万 | +6.34% | 31.15 | 3.92 |
09/02 | 833 | 840 | 831 | 833 | -0.18% | 26,400 | 204億3782万 | +2.84% | 30.05 | 3.78 |
09/01 | 816 | 835 | 815 | 835 | +2.39% | 52,200 | 204億7462万 | +3.02% | 30.1 | 3.79 |
08/31 | 806 | 820 | 806 | 815 | +1.18% | 41,000 | 199億9618万 | +0.74% | 29.4 | 3.7 |
08/30 | 810 | 810 | 801 | 806 | +0.5% | 36,600 | 197億6310万 | -0.43% | 29.06 | 3.66 |
08/27 | 806 | 807 | 795 | 802 | -1.41% | 29,600 | 196億6496万 | -1.05% | 28.91 | 3.64 |
08/26 | 800 | 813 | 799 | 813 | +1.12% | 48,200 | 199億4711万 | +0.37% | 29.33 | 3.69 |
08/25 | 805 | 809 | 798 | 804 | +0.75% | 24,400 | 197億2630万 | -0.62% | 29 | 3.65 |
08/24 | 778 | 800 | 778 | 798 | +2.64% | 49,000 | 195億7908万 | -1.48% | 28.79 | 3.62 |
08/23 | 768 | 783 | 761 | 778 | +2.5% | 56,800 | 190億7425万 | -4.01% | 28.04 | 3.53 |
08/20 | 767 | 772 | 757 | 759 | -1.62% | 75,000 | 186億812万 | -6.59% | 27.36 | 3.44 |
08/19 | 782 | 784 | 771 | 771 | -2.03% | 41,600 | 189億1478万 | -5.4% | 27.81 | 3.5 |
08/18 | 787 | 792 | 778 | 787 | -1.01% | 49,800 | 193億731万 | -3.79% | 28.39 | 3.57 |
08/17 | 800 | 801 | 781 | 795 | -0.19% | 68,200 | 195億357万 | -2.93% | 28.68 | 3.61 |
08/16 | 826 | 837 | 790 | 797 | -4.95% | 127,200 | 195億4037万 | -2.87% | 28.73 | 3.62 |
08/13 | 836 | 839 | 827 | 838 | +0.24% | 48,200 | 205億5848万 | +1.95% | 30.23 | 3.8 |
08/12 | 819 | 836 | 816 | 836 | +2.08% | 47,800 | 205億942万 | +1.58% | 30.15 | 3.8 |
08/11 | 809 | 822 | 808 | 819 | +1.36% | 38,600 | 200億9236万 | -0.61% | 29.54 | 3.72 |
08/10 | 829 | 835 | 805 | 808 | +0.69% | 92,800 | 198億2250万 | -1.94% | 29.14 | 3.67 |
08/06 | 818 | 830 | 800 | 803 | -1.89% | 90,600 | 196億8757万 | -2.85% | 28.95 | 3.64 |
08/05 | 838 | 839 | 818 | 818 | -2.04% | 33,200 | 200億6783万 | -1.09% | 29.51 | 3.71 |
08/04 | 840 | 841 | 830 | 835 | -0.48% | 39,800 | 204億8488万 | +0.85% | 30.12 | 3.79 |
08/03 | 835 | 842 | 830 | 839 | +1.02% | 25,200 | 205億8301万 | +1.33% | 30.26 | 3.81 |
08/02 | 819 | 831 | 816 | 831 | +1.4% | 26,400 | 203億7449万 | +0.42% | 29.96 | 3.77 |
07/30 | 813 | 820 | 813 | 819 | -0.67% | 13,400 | 200億9236万 | -1.09% | 29.54 | 3.72 |
07/29 | 818 | 825 | 811 | 825 | +1.6% | 18,000 | 202億2729万 | -0.54% | 29.74 | 3.74 |
07/28 | 825 | 825 | 811 | 812 | -0.98% | 15,400 | 199億836万 | -2.35% | 29.27 | 3.68 |
07/27 | 822 | 822 | 816 | 820 | +0.61% | 12,400 | 201億462万 | -1.62% | 29.56 | 3.72 |
07/26 | 830 | 830 | 812 | 815 | -1.03% | 12,400 | 199億8196万 | -2.46% | 29.38 | 3.7 |
07/21 | 818 | 824 | 814 | 823 | +3% | 38,000 | 201億6218万 | -1.79% | 29.64 | 3.73 |
07/20 | 800 | 809 | 798 | 799 | -1.6% | 29,200 | 195億7422万 | -4.77% | 28.78 | 3.62 |
07/19 | 809 | 815 | 803 | 812 | +0.37% | 26,600 | 198億9270万 | -3.56% | 29.25 | 3.68 |
07/16 | 803 | 820 | 798 | 809 | +0.68% | 28,400 | 198億1920万 | -4.26% | 29.14 | 3.67 |
07/15 | 835 | 835 | 804 | 804 | -2.96% | 62,000 | 196億8446万 | -5.14% | 28.94 | 3.64 |
07/14 | 844 | 844 | 828 | 828 | -1.9% | 16,200 | 202億8467万 | -2.7% | 29.82 | 3.75 |
07/13 | 840 | 849 | 840 | 844 | +0.66% | 25,800 | 206億7664万 | -0.94% | 30.4 | 3.83 |
07/12 | 828 | 840 | 828 | 839 | +2.32% | 22,200 | 205億4190万 | -1.58% | 30.2 | 3.8 |
07/09 | 806 | 824 | 806 | 820 | -0.18% | 44,400 | 200億7643万 | -3.7% | 29.52 | 3.72 |
07/08 | 839 | 843 | 821 | 821 | -2.55% | 45,800 | 201億1318万 | -3.64% | 29.57 | 3.72 |
07/07 | 855 | 860 | 840 | 843 | -2.49% | 31,200 | 206億3990万 | -1.23% | 30.35 | 3.82 |
07/06 | 844 | 865 | 843 | 864 | +2.43% | 35,200 | 211億6661万 | +1.41% | 31.12 | 3.92 |