PER
2021/04/05~2021/08/31
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 |
08/31 | 2,904 | 2,971 | 2,835 | 2,934 | +1.07% | 482,000 | 633億5170万 | +18.4% | 26.71 | 8.48 |
08/30 | 2,796 | 2,924 | 2,790 | 2,903 | +6.96% | 565,900 | 626億8234万 | +17.91% | 26.43 | 8.39 |
08/27 | 2,690 | 2,785 | 2,590 | 2,714 | +0.56% | 392,900 | 586億140万 | +10.91% | 24.71 | 7.84 |
08/26 | 2,684 | 2,782 | 2,650 | 2,699 | +1.35% | 589,100 | 582億7752万 | +10.71% | 24.57 | 7.8 |
08/25 | 2,555 | 2,685 | 2,542 | 2,663 | +6.1% | 554,900 | 575億20万 | +9.5% | 24.24 | 7.69 |
08/24 | 2,397 | 2,574 | 2,387 | 2,510 | +7.22% | 512,800 | 541億9658万 | +3.29% | 22.85 | 7.25 |
08/23 | 2,243 | 2,355 | 2,234 | 2,341 | +5.83% | 340,200 | 505億1799万 | -3.82% | 21.3 | 6.76 |
08/20 | 2,221 | 2,284 | 2,173 | 2,212 | -0.41% | 265,000 | 477億3421万 | -9.57% | 20.12 | 6.39 |
08/19 | 2,271 | 2,309 | 2,220 | 2,221 | -4.18% | 289,200 | 479億2843万 | -9.97% | 20.21 | 6.41 |
08/18 | 2,209 | 2,323 | 2,145 | 2,318 | +3.85% | 375,200 | 500億2166万 | -6.87% | 21.09 | 6.69 |
08/17 | 2,425 | 2,443 | 2,221 | 2,232 | -7.35% | 584,400 | 481億6581万 | -11% | 20.31 | 6.44 |
08/16 | 2,568 | 2,568 | 2,272 | 2,409 | -2.39% | 630,100 | 519億8541万 | -4.71% | 21.92 | 6.95 |
08/13 | 2,555 | 2,598 | 2,400 | 2,468 | -3.33% | 450,200 | 532億5861万 | -2.91% | 22.45 | 7.12 |
08/12 | 2,600 | 2,613 | 2,530 | 2,553 | -0.78% | 249,500 | 550億9288万 | -0.2% | 23.23 | 7.37 |
08/11 | 2,530 | 2,617 | 2,486 | 2,573 | +3.75% | 450,600 | 555億2447万 | +0.19% | 23.41 | 7.43 |
08/10 | 2,392 | 2,481 | 2,380 | 2,480 | +4.38% | 174,700 | 535億1756万 | -3.8% | 22.56 | 7.16 |
08/06 | 2,392 | 2,473 | 2,359 | 2,376 | +1.37% | 205,500 | 512億7328万 | -8.16% | 21.62 | 6.86 |
08/05 | 2,363 | 2,411 | 2,337 | 2,344 | -1.35% | 124,100 | 505億8273万 | -9.95% | 21.32 | 6.77 |
08/04 | 2,375 | 2,411 | 2,358 | 2,376 | +0.42% | 113,200 | 512億7328万 | -9.28% | 21.62 | 6.86 |
08/03 | 2,387 | 2,430 | 2,342 | 2,366 | -0.71% | 130,700 | 510億5748万 | -10.34% | 21.52 | 6.83 |
08/02 | 2,390 | 2,405 | 2,331 | 2,383 | -0.29% | 154,600 | 514億2434万 | -10.45% | 21.68 | 6.88 |
07/30 | 2,464 | 2,475 | 2,373 | 2,390 | -3% | 164,800 | 515億7539万 | -10.85% | 21.74 | 6.9 |
07/29 | 2,458 | 2,482 | 2,431 | 2,464 | +0.41% | 111,800 | 531億7229万 | -8.91% | 22.42 | 7.11 |
07/28 | 2,544 | 2,574 | 2,433 | 2,454 | -4.44% | 252,600 | 529億5649万 | -9.88% | 22.33 | 7.08 |
07/27 | 2,569 | 2,595 | 2,535 | 2,568 | +1.46% | 145,200 | 554億1657万 | -6.28% | 23.36 | 7.41 |
07/26 | 2,589 | 2,618 | 2,522 | 2,531 | -0.43% | 141,200 | 546億1813万 | -8.03% | 23.03 | 7.31 |
07/21 | 2,559 | 2,581 | 2,524 | 2,542 | +2.33% | 196,400 | 544億4675万 | -8.3% | 22.95 | 7.28 |
07/20 | 2,483 | 2,550 | 2,477 | 2,484 | -1.82% | 243,700 | 532億446万 | -10.84% | 22.43 | 7.12 |
07/19 | 2,573 | 2,599 | 2,485 | 2,530 | -3.55% | 242,300 | 541億8972万 | -9.8% | 22.85 | 7.25 |
07/16 | 2,576 | 2,668 | 2,563 | 2,623 | +0.88% | 239,400 | 561億8168万 | -7.15% | 23.69 | 7.52 |
07/15 | 2,630 | 2,650 | 2,593 | 2,600 | -2.37% | 203,400 | 556億8904万 | -8.48% | 23.48 | 7.45 |
07/14 | 2,690 | 2,704 | 2,629 | 2,663 | -2.28% | 281,400 | 570億3843万 | -6.82% | 24.05 | 7.63 |
07/13 | 2,809 | 2,809 | 2,704 | 2,725 | -2.08% | 233,800 | 583億6640万 | -5.15% | 24.61 | 7.81 |
07/12 | 2,800 | 2,829 | 2,722 | 2,783 | -0.22% | 286,400 | 596億870万 | -3.4% | 25.13 | 7.97 |
07/09 | 2,685 | 2,803 | 2,674 | 2,789 | +2.2% | 292,700 | 597億3721万 | -3.19% | 25.18 | 7.99 |
07/08 | 2,718 | 2,750 | 2,642 | 2,729 | -1.41% | 452,100 | 584億5208万 | -5.28% | 24.64 | 7.82 |
07/07 | 2,825 | 2,893 | 2,752 | 2,768 | -3.28% | 244,800 | 592億8741万 | -4.12% | 24.99 | 7.93 |
07/06 | 2,785 | 2,907 | 2,750 | 2,862 | +2.62% | 283,500 | 613億79万 | -1.11% | 25.84 | 8.2 |
07/05 | 2,836 | 2,842 | 2,778 | 2,789 | -1.69% | 188,500 | 597億3721万 | -3.66% | 25.18 | 7.99 |
07/02 | 2,729 | 2,874 | 2,711 | 2,837 | +4.84% | 439,800 | 607億6532万 | -2.21% | 25.62 | 8.13 |
07/01 | 2,760 | 2,782 | 2,672 | 2,706 | -1.85% | 245,900 | 579億5944万 | -6.75% | 24.43 | 7.75 |
06/30 | 2,750 | 2,790 | 2,680 | 2,757 | +0.29% | 373,700 | 590億5181万 | -5.06% | 24.9 | 7.9 |
06/29 | 2,881 | 2,900 | 2,726 | 2,749 | -4.88% | 510,400 | 588億8045万 | -5.47% | 24.82 | 7.88 |
06/28 | 2,900 | 2,923 | 2,860 | 2,890 | -0.65% | 229,200 | 619億51万 | -0.45% | 26.1 | 8.28 |
06/25 | 2,922 | 2,965 | 2,891 | 2,909 | +1.29% | 318,200 | 623億747万 | +0.73% | 26.27 | 8.34 |
06/24 | 2,971 | 3,005 | 2,856 | 2,872 | -4.58% | 501,800 | 615億1498万 | -0.07% | 25.93 | 8.23 |
06/23 | 2,899 | 3,010 | 2,892 | 3,010 | +3.69% | 393,000 | 644億7078万 | +5.24% | 27.18 | 8.62 |
06/22 | 2,929 | 2,973 | 2,880 | 2,903 | +0.59% | 309,400 | 621億7896万 | +2.11% | 26.21 | 8.32 |
06/21 | 2,816 | 2,921 | 2,807 | 2,886 | +0.7% | 360,000 | 618億1484万 | +2.09% | 26.06 | 8.27 |
06/18 | 2,975 | 2,989 | 2,855 | 2,866 | -5.26% | 574,100 | 613億8646万 | +2.32% | 25.88 | 8.21 |
06/17 | 2,871 | 3,045 | 2,846 | 3,025 | +4.17% | 446,300 | 647億9206万 | +9.32% | 27.32 | 8.67 |
06/16 | 2,925 | 2,959 | 2,857 | 2,904 | -1.66% | 425,000 | 622億38万 | +6.53% | 26.22 | 8.32 |
06/15 | 3,070 | 3,115 | 2,901 | 2,953 | -2.22% | 573,100 | 632億4990万 | +9.61% | 26.66 | 8.46 |
06/14 | 3,025 | 3,160 | 2,990 | 3,020 | 0% | 458,100 | 646億8497万 | +13.41% | 27.27 | 8.65 |
06/11 | 3,035 | 3,045 | 2,905 | 3,020 | -0.17% | 472,700 | 646億8497万 | +14.74% | 27.27 | 8.65 |
06/10 | 3,035 | 3,080 | 2,921 | 3,025 | -0.98% | 442,000 | 647億9206万 | +16.26% | 27.32 | 8.67 |
06/09 | 2,942 | 3,125 | 2,942 | 3,055 | +4.77% | 684,600 | 654億3463万 | +18.92% | 27.59 | 8.75 |
06/08 | 2,795 | 2,944 | 2,784 | 2,916 | +4.25% | 433,900 | 624億5741万 | +14.98% | 26.33 | 8.36 |
06/07 | 2,787 | 2,799 | 2,663 | 2,797 | +0.36% | 427,500 | 599億856万 | +11.52% | 25.26 | 8.01 |
06/04 | 2,841 | 2,863 | 2,710 | 2,787 | -3.06% | 596,500 | 596億9437万 | +12.11% | 25.17 | 7.99 |
06/03 | 2,955 | 2,969 | 2,847 | 2,875 | -2.48% | 548,100 | 615億7923万 | +16.77% | 25.96 | 8.24 |
06/02 | 2,910 | 2,981 | 2,841 | 2,948 | +2.47% | 721,600 | 631億4281万 | +21.32% | 26.62 | 8.45 |
06/01 | 3,005 | 3,015 | 2,765 | 2,877 | -1.71% | 771,600 | 616億2207万 | +20.18% | 25.98 | 8.24 |
05/31 | 2,980 | 3,160 | 2,908 | 2,927 | +1.63% | 681,500 | 626億9301万 | +24.03% | 26.43 | 8.39 |
05/28 | 2,854 | 2,922 | 2,801 | 2,880 | +4.58% | 497,200 | 616億8633万 | +23.71% | 26.01 | 8.25 |
05/27 | 2,815 | 2,876 | 2,721 | 2,754 | -3.84% | 414,900 | 589億8755万 | +19.69% | 24.87 | 7.89 |
05/26 | 2,665 | 2,906 | 2,630 | 2,864 | +9.69% | 880,000 | 613億4362万 | +25.45% | 25.86 | 8.21 |
05/25 | 2,504 | 2,669 | 2,504 | 2,611 | +3.28% | 333,100 | 559億2465万 | +15.63% | 23.58 | 7.48 |
05/24 | 2,576 | 2,611 | 2,497 | 2,528 | -1.02% | 197,300 | 541億4689万 | +12.66% | 22.83 | 7.24 |
05/21 | 2,534 | 2,561 | 2,457 | 2,554 | +1.43% | 231,500 | 547億378万 | +14.38% | 23.06 | 7.32 |
05/20 | 2,580 | 2,627 | 2,502 | 2,518 | -2.4% | 313,000 | 539億3270万 | +13.47% | 22.74 | 7.21 |
05/19 | 2,465 | 2,600 | 2,416 | 2,580 | +2.58% | 557,000 | 552億6067万 | +16.95% | 23.3 | 7.39 |
05/18 | 2,236 | 2,529 | 2,236 | 2,515 | +12.83% | 812,400 | 538億6844万 | +14.84% | 22.71 | 7.21 |
05/17 | 2,163 | 2,300 | 2,116 | 2,229 | +10.73% | 487,700 | 477億4265万 | +2.29% | 20.13 | 6.39 |
05/14 | 2,027 | 2,040 | 1,934 | 2,013 | +1% | 211,600 | 431億1617万 | -7.75% | 18.18 | 5.77 |
05/13 | 2,063 | 2,081 | 1,987 | 1,993 | -5.68% | 200,700 | 426億8779万 | -9.08% | 18 | 5.71 |
05/12 | 2,178 | 2,209 | 2,101 | 2,113 | -3.34% | 147,300 | 452億5806万 | -4.04% | 19.08 | 6.05 |
05/11 | 2,231 | 2,243 | 2,173 | 2,186 | -2.67% | 127,600 | 468億2163万 | -1% | 19.74 | 6.26 |
05/10 | 2,250 | 2,270 | 2,203 | 2,246 | -0.04% | 100,700 | 481億677万 | +1.54% | 20.28 | 6.44 |
05/07 | 2,209 | 2,252 | 2,155 | 2,247 | +1.4% | 156,600 | 481億2818万 | +1.54% | 20.29 | 6.44 |
05/06 | 2,228 | 2,270 | 2,207 | 2,216 | -0.36% | 197,100 | 474億6420万 | +0.14% | 20.01 | 6.35 |
04/30 | 2,202 | 2,247 | 2,142 | 2,224 | -0.13% | 211,600 | 476億3555万 | +0.27% | 20.08 | 6.37 |
04/28 | 2,228 | 2,252 | 2,176 | 2,227 | -0.67% | 285,000 | 476億9981万 | +0.54% | 20.11 | 6.38 |
04/27 | 2,206 | 2,263 | 2,191 | 2,242 | +3.13% | 242,400 | 480億2109万 | +1.45% | 20.24 | 6.42 |
04/26 | 2,120 | 2,193 | 2,113 | 2,174 | +4.77% | 211,700 | 465億6461万 | -1.58% | 19.63 | 6.23 |
04/23 | 2,025 | 2,122 | 2,023 | 2,075 | +0.92% | 157,500 | 444億4414万 | -6.28% | 18.74 | 5.95 |
04/22 | 2,069 | 2,074 | 2,020 | 2,056 | +1.68% | 141,800 | 440億3718万 | -7.47% | 18.57 | 5.89 |
04/21 | 2,067 | 2,077 | 2,001 | 2,022 | -4.94% | 260,500 | 433億894万 | -9.49% | 18.26 | 5.79 |
04/20 | 2,160 | 2,169 | 2,115 | 2,127 | -3.62% | 190,400 | 455億5792万 | -5.3% | 19.21 | 6.09 |
04/19 | 2,294 | 2,316 | 2,207 | 2,207 | -4.04% | 233,900 | 472億7143万 | -2% | 19.93 | 6.32 |
04/16 | 2,314 | 2,317 | 2,256 | 2,300 | +2.31% | 287,800 | 492億6338万 | +2.31% | 20.77 | 6.59 |
04/15 | 2,237 | 2,256 | 2,204 | 2,248 | -0.53% | 118,300 | 481億4960万 | +0.54% | 20.3 | 6.44 |
04/14 | 2,224 | 2,285 | 2,213 | 2,260 | +0.62% | 134,500 | 484億663万 | +1.57% | 20.41 | 6.48 |
04/13 | 2,176 | 2,267 | 2,160 | 2,246 | +1.81% | 176,700 | 481億677万 | +1.4% | 20.28 | 6.44 |
04/12 | 2,205 | 2,230 | 2,161 | 2,206 | +0.78% | 123,700 | 472億5001万 | 0% | 19.92 | 6.32 |
04/09 | 2,180 | 2,215 | 2,131 | 2,189 | +0.41% | 232,300 | 468億8589万 | -0.32% | 19.77 | 6.27 |
04/08 | 2,230 | 2,239 | 2,112 | 2,180 | -3.11% | 347,900 | 466億9312万 | -0.37% | 19.68 | 6.25 |
04/07 | 2,265 | 2,323 | 2,249 | 2,250 | -1.92% | 151,100 | 481億9244万 | +3.02% | 20.32 | 6.45 |
04/06 | 2,281 | 2,313 | 2,240 | 2,294 | +0.88% | 145,000 | 491億3487万 | +5.23% | 20.71 | 6.57 |
04/05 | 2,251 | 2,298 | 2,200 | 2,274 | +1.88% | 190,100 | 487億649万 | +4.89% | 20.53 | 6.52 |