PER
2021/04/08~2021/09/03
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 |
09/03 | 2,025 | 2,067 | 2,024 | 2,052 | +1.79% | 917,500 | 2584億5695万 | +9.73% | 19.13 | 1.21 |
09/02 | 1,981 | 2,024 | 1,981 | 2,016 | +1.31% | 611,100 | 2539億2262万 | +8.5% | 18.79 | 1.19 |
09/01 | 1,983 | 2,017 | 1,978 | 1,990 | +1.22% | 905,600 | 2506億4782万 | +7.8% | 18.55 | 1.17 |
08/31 | 1,963 | 1,983 | 1,948 | 1,966 | +0.56% | 725,200 | 2476億2494万 | +7.02% | 18.33 | 1.16 |
08/30 | 1,930 | 1,955 | 1,930 | 1,955 | +2.25% | 651,100 | 2462億3945万 | +6.95% | 18.23 | 1.15 |
08/27 | 1,895 | 1,925 | 1,883 | 1,912 | +0.37% | 442,400 | 2408億2344万 | +5.17% | 17.82 | 1.13 |
08/26 | 1,892 | 1,905 | 1,877 | 1,905 | +1.44% | 461,100 | 2399億4176万 | +5.31% | 17.76 | 1.12 |
08/25 | 1,927 | 1,939 | 1,872 | 1,878 | -2.09% | 509,500 | 2365億4101万 | +4.16% | 17.51 | 1.11 |
08/24 | 1,881 | 1,922 | 1,873 | 1,918 | +2.9% | 696,000 | 2415億7916万 | +6.56% | 17.88 | 1.13 |
08/23 | 1,818 | 1,867 | 1,818 | 1,864 | +3.44% | 671,400 | 2347億7766万 | +3.79% | 17.38 | 1.1 |
08/20 | 1,795 | 1,829 | 1,793 | 1,802 | -1.31% | 760,500 | 2269億6853万 | +0.33% | 16.8 | 1.06 |
08/19 | 1,848 | 1,858 | 1,821 | 1,826 | -0.54% | 673,400 | 2299億9142万 | +1.44% | 17.02 | 1.08 |
08/18 | 1,818 | 1,853 | 1,809 | 1,836 | +1.44% | 702,400 | 2312億5096万 | +2% | 17.12 | 1.08 |
08/17 | 1,836 | 1,847 | 1,810 | 1,810 | -1.42% | 360,800 | 2279億7616万 | +0.67% | 16.87 | 1.07 |
08/16 | 1,838 | 1,850 | 1,815 | 1,836 | -1.87% | 497,100 | 2312億5096万 | +2.23% | 17.12 | 1.08 |
08/13 | 1,892 | 1,893 | 1,862 | 1,871 | -1.73% | 646,300 | 2356億5934万 | +4.29% | 17.44 | 1.1 |
08/12 | 1,931 | 1,945 | 1,903 | 1,904 | -1.55% | 630,900 | 2398億1581万 | +6.19% | 17.75 | 1.12 |
08/11 | 1,925 | 1,953 | 1,909 | 1,934 | +1.74% | 877,600 | 2435億9442万 | +8.04% | 18.03 | 1.14 |
08/10 | 1,905 | 1,924 | 1,891 | 1,901 | +0.96% | 1,126,100 | 2394億3795万 | +6.38% | 17.72 | 1.12 |
08/06 | 1,809 | 1,911 | 1,797 | 1,883 | +6.44% | 2,616,900 | 2371億7078万 | +5.43% | 17.55 | 1.11 |
08/05 | 1,729 | 1,784 | 1,719 | 1,769 | +2.25% | 1,111,500 | 2228億1206万 | -1.17% | 16.49 | 1.04 |
08/04 | 1,743 | 1,751 | 1,724 | 1,730 | -1.14% | 752,300 | 2178億9987万 | -3.84% | 16.13 | 1.02 |
08/03 | 1,730 | 1,755 | 1,726 | 1,750 | -0.17% | 527,300 | 2204億1894万 | -3.31% | 16.31 | 1.03 |
08/02 | 1,730 | 1,763 | 1,705 | 1,753 | +3.24% | 714,100 | 2207億9680万 | -3.68% | 16.34 | 1.03 |
07/30 | 1,749 | 1,755 | 1,694 | 1,698 | -2.47% | 748,300 | 2138億6935万 | -7.16% | 15.83 | 1 |
07/29 | 1,725 | 1,752 | 1,721 | 1,741 | +1.16% | 1,265,100 | 2192億8536万 | -5.38% | 16.23 | 1.02 |
07/28 | 1,721 | 1,738 | 1,712 | 1,721 | -1.71% | 979,400 | 2167億6628万 | -6.97% | 16.04 | 1.01 |
07/27 | 1,763 | 1,777 | 1,745 | 1,751 | 0% | 677,600 | 2205億4489万 | -5.76% | 16.32 | 1.03 |
07/26 | 1,733 | 1,761 | 1,726 | 1,751 | +2.94% | 1,078,400 | 2205億4489万 | -6.26% | 16.32 | 1.03 |
07/21 | 1,724 | 1,727 | 1,692 | 1,701 | +0.41% | 899,900 | 2142億4721万 | -9.47% | 15.86 | 1 |
07/20 | 1,706 | 1,719 | 1,690 | 1,694 | -2.98% | 1,126,800 | 2133億6553万 | -10.47% | 15.79 | 1 |
07/19 | 1,775 | 1,776 | 1,728 | 1,746 | -3.38% | 1,031,200 | 2199億1513万 | -8.2% | 16.28 | 1.03 |
07/16 | 1,802 | 1,825 | 1,795 | 1,807 | -0.39% | 630,700 | 2275億9830万 | -5.39% | 16.85 | 1.06 |
07/15 | 1,833 | 1,836 | 1,810 | 1,814 | -2.99% | 740,800 | 2284億7998万 | -5.22% | 16.91 | 1.07 |
07/14 | 1,862 | 1,884 | 1,856 | 1,870 | -1.16% | 501,200 | 2355億3338万 | -2.55% | 17.43 | 1.1 |
07/13 | 1,870 | 1,897 | 1,865 | 1,892 | +2.38% | 953,800 | 2383億436万 | -1.51% | 17.64 | 1.11 |
07/12 | 1,840 | 1,854 | 1,822 | 1,848 | +3.76% | 1,104,100 | 2327億6240万 | -3.95% | 17.23 | 1.09 |
07/09 | 1,737 | 1,786 | 1,731 | 1,781 | +1.08% | 1,280,200 | 2243億2350万 | -7.67% | 16.6 | 1.05 |
07/08 | 1,767 | 1,778 | 1,740 | 1,762 | -0.96% | 1,099,400 | 2219億3038万 | -9.03% | 16.43 | 1.04 |
07/07 | 1,790 | 1,820 | 1,773 | 1,779 | -3.21% | 1,021,200 | 2240億7160万 | -8.58% | 16.58 | 1.05 |
07/06 | 1,844 | 1,845 | 1,822 | 1,838 | +0.16% | 517,000 | 2315億286万 | -5.89% | 17.13 | 1.08 |
07/05 | 1,865 | 1,865 | 1,831 | 1,835 | -1.5% | 769,900 | 2311億2500万 | -6.23% | 17.11 | 1.08 |
07/02 | 1,864 | 1,883 | 1,852 | 1,863 | -0.43% | 983,800 | 2346億5171万 | -4.9% | 17.37 | 1.1 |
07/01 | 1,914 | 1,921 | 1,831 | 1,871 | -6.17% | 2,860,100 | 2356億5934万 | -4.64% | 17.44 | 1.1 |
06/30 | 1,983 | 2,010 | 1,983 | 1,994 | 0% | 688,800 | 2511億5164万 | +1.53% | 18.59 | 1.17 |
06/29 | 2,040 | 2,044 | 1,980 | 1,994 | -0.55% | 933,400 | 2511億5164万 | +1.68% | 18.59 | 1.17 |
06/28 | 2,001 | 2,022 | 2,001 | 2,005 | +0.96% | 510,400 | 2525億3713万 | +2.45% | 18.69 | 1.18 |
06/25 | 1,974 | 1,992 | 1,967 | 1,986 | +0.51% | 842,000 | 2501億4401万 | +1.95% | 18.51 | 1.17 |
06/24 | 1,971 | 1,997 | 1,966 | 1,976 | +0.25% | 393,700 | 2488億8447万 | +1.86% | 18.42 | 1.16 |
06/23 | 1,999 | 2,014 | 1,970 | 1,971 | -1.3% | 556,600 | 2482億5470万 | +2.07% | 18.37 | 1.16 |
06/22 | 1,991 | 2,008 | 1,974 | 1,997 | +4.39% | 1,040,900 | 2515億2950万 | +3.85% | 18.62 | 1.18 |
06/21 | 1,963 | 1,970 | 1,913 | 1,913 | -4.97% | 1,160,800 | 2409億4939万 | -0.1% | 17.83 | 1.13 |
06/18 | 2,022 | 2,045 | 2,001 | 2,013 | -0.84% | 1,059,800 | 2535億4476万 | +5.45% | 18.77 | 1.19 |
06/17 | 2,017 | 2,054 | 2,011 | 2,030 | +1% | 1,089,700 | 2556億8597万 | +6.9% | 18.92 | 1.2 |
06/16 | 1,957 | 2,010 | 1,957 | 2,010 | +2.71% | 1,079,200 | 2531億6690万 | +6.35% | 18.74 | 1.18 |
06/15 | 1,940 | 1,967 | 1,929 | 1,957 | +1.14% | 646,100 | 2464億9135万 | +4.04% | 18.24 | 1.15 |
06/14 | 1,925 | 1,942 | 1,915 | 1,935 | +0.78% | 530,600 | 2437億2037万 | +3.26% | 18.04 | 1.14 |
06/11 | 1,935 | 1,955 | 1,916 | 1,920 | -0.67% | 946,900 | 2418億3107万 | +2.73% | 17.9 | 1.13 |
06/10 | 1,935 | 1,951 | 1,929 | 1,933 | +0.26% | 528,400 | 2434億6846万 | +3.65% | 18.02 | 1.14 |
06/09 | 1,960 | 1,960 | 1,928 | 1,928 | -1.63% | 580,900 | 2428億3870万 | +3.71% | 17.97 | 1.14 |
06/08 | 1,965 | 1,986 | 1,960 | 1,960 | -1.01% | 466,600 | 2468億6921万 | +5.77% | 18.27 | 1.15 |
06/07 | 1,985 | 1,994 | 1,962 | 1,980 | -0.15% | 644,600 | 2493億8829万 | +7.26% | 18.46 | 1.17 |
06/04 | 1,980 | 1,991 | 1,958 | 1,983 | +0.05% | 523,600 | 2497億6615万 | +7.95% | 18.49 | 1.17 |
06/03 | 1,960 | 1,994 | 1,952 | 1,982 | +1.12% | 815,000 | 2496億4019万 | +8.48% | 18.48 | 1.17 |
06/02 | 1,930 | 1,963 | 1,913 | 1,960 | +1.71% | 1,116,800 | 2468億6921万 | +7.87% | 18.27 | 1.15 |
06/01 | 1,930 | 1,944 | 1,900 | 1,927 | +1.96% | 857,600 | 2427億1274万 | +6.58% | 17.96 | 1.13 |
05/31 | 1,933 | 1,938 | 1,873 | 1,890 | -2.73% | 1,140,900 | 2380億5246万 | +5% | 17.62 | 1.11 |
05/28 | 1,947 | 1,971 | 1,930 | 1,943 | +1.89% | 1,244,800 | 2447億2800万 | +8.18% | 18.11 | 1.14 |
05/27 | 1,938 | 1,987 | 1,907 | 1,907 | -1.35% | 1,827,100 | 2401億9367万 | +6.48% | 17.78 | 1.12 |
05/26 | 1,875 | 1,935 | 1,872 | 1,933 | +2.76% | 1,617,800 | 2434億6846万 | +8.05% | 18.02 | 1.14 |
05/25 | 1,858 | 1,906 | 1,856 | 1,881 | +4.97% | 2,314,400 | 2369億1887万 | +5.38% | 17.54 | 1.11 |
05/24 | 1,790 | 1,825 | 1,787 | 1,792 | +0.28% | 686,600 | 2257億899万 | +0.5% | 16.71 | 1.06 |
05/21 | 1,766 | 1,798 | 1,758 | 1,787 | +2.17% | 869,700 | 2250億7923万 | +0.11% | 16.66 | 1.05 |
05/20 | 1,757 | 1,766 | 1,745 | 1,749 | -0.63% | 632,200 | 2202億9299万 | -2.02% | 16.31 | 1.03 |
05/19 | 1,768 | 1,771 | 1,749 | 1,760 | -1.9% | 632,700 | 2216億7848万 | -1.51% | 16.41 | 1.04 |
05/18 | 1,768 | 1,798 | 1,749 | 1,794 | +1.53% | 771,800 | 2259億6090万 | +0.34% | 16.72 | 1.06 |
05/17 | 1,787 | 1,789 | 1,731 | 1,767 | -0.56% | 740,300 | 2225億6015万 | -1.17% | 16.47 | 1.04 |
05/14 | 1,820 | 1,857 | 1,775 | 1,777 | -1% | 971,700 | 2238億1969万 | -0.62% | 16.57 | 1.05 |
05/13 | 1,748 | 1,857 | 1,745 | 1,795 | +0.62% | 1,705,500 | 2260億8686万 | +0.28% | 16.73 | 1.06 |
05/12 | 1,774 | 1,799 | 1,712 | 1,784 | +0.11% | 1,476,000 | 2247億137万 | -0.34% | 16.63 | 1.05 |
05/11 | 1,801 | 1,810 | 1,768 | 1,782 | -1.71% | 807,200 | 2244億4946万 | -0.5% | 16.61 | 1.05 |
05/10 | 1,819 | 1,829 | 1,809 | 1,813 | +0.17% | 690,000 | 2283億5402万 | +1.12% | 16.9 | 1.07 |
05/07 | 1,808 | 1,820 | 1,796 | 1,810 | +0.72% | 502,000 | 2279億7616万 | +0.89% | 16.87 | 1.07 |
05/06 | 1,790 | 1,822 | 1,785 | 1,797 | +1.93% | 943,300 | 2263億3876万 | +0.11% | 16.75 | 1.06 |
04/30 | 1,790 | 1,799 | 1,762 | 1,763 | -1.45% | 650,600 | 2220億5634万 | -1.95% | 16.44 | 1.04 |
04/28 | 1,751 | 1,797 | 1,748 | 1,789 | +2.11% | 1,076,600 | 2253億3113万 | -0.67% | 16.68 | 1.05 |
04/27 | 1,740 | 1,776 | 1,728 | 1,752 | +0.57% | 906,100 | 2206億7085万 | -2.77% | 16.33 | 1.03 |
04/26 | 1,733 | 1,752 | 1,729 | 1,742 | +0.69% | 555,800 | 2194億1131万 | -3.54% | 16.24 | 1.03 |
04/23 | 1,722 | 1,742 | 1,711 | 1,730 | -0.35% | 382,900 | 2178億9987万 | -4.47% | 16.13 | 1.02 |
04/22 | 1,764 | 1,770 | 1,726 | 1,736 | +0.46% | 601,700 | 2186億5559万 | -4.56% | 16.18 | 1.02 |
04/21 | 1,749 | 1,750 | 1,704 | 1,728 | -3.19% | 1,136,600 | 2176億4796万 | -5.32% | 16.11 | 1.02 |
04/20 | 1,791 | 1,796 | 1,776 | 1,785 | -2.03% | 812,900 | 2248億2732万 | -2.51% | 16.64 | 1.05 |
04/19 | 1,846 | 1,859 | 1,822 | 1,822 | -1.51% | 540,700 | 2294億8761万 | -0.65% | 16.99 | 1.07 |
04/16 | 1,862 | 1,875 | 1,834 | 1,850 | 0% | 730,100 | 2330億1431万 | +0.71% | 17.25 | 1.09 |
04/15 | 1,826 | 1,862 | 1,826 | 1,850 | +1.37% | 828,600 | 2330億1431万 | +0.71% | 17.25 | 1.09 |
04/14 | 1,810 | 1,829 | 1,787 | 1,825 | -0.38% | 676,800 | 2298億6547万 | -0.6% | 17.01 | 1.07 |
04/13 | 1,790 | 1,844 | 1,787 | 1,832 | +2.12% | 1,082,700 | 2307億4714万 | -0.16% | 17.08 | 1.08 |
04/12 | 1,806 | 1,808 | 1,790 | 1,794 | +0.22% | 537,000 | 2259億6090万 | -1.97% | 16.72 | 1.06 |
04/09 | 1,795 | 1,817 | 1,784 | 1,790 | +0.34% | 547,700 | 2254億5709万 | -1.97% | 16.69 | 1.05 |
04/08 | 1,791 | 1,797 | 1,763 | 1,784 | -0.83% | 634,500 | 2247億137万 | -2.03% | 16.63 | 1.05 |