PER
2021/04/28～2021/09/30
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 |
| 09/30 | 3,660 | 3,660 | 3,650 | 3,650 | -0.27% | 1,000 | 174億3568万 | -2.33% | 8.23 | 0.68 |
| 09/29 | 3,705 | 3,740 | 3,655 | 3,660 | -2.53% | 1,100 | 174億8345万 | -2.06% | 8.25 | 0.68 |
| 09/28 | 3,720 | 3,790 | 3,715 | 3,755 | +0.81% | 1,300 | 179億3725万 | +0.43% | 8.47 | 0.7 |
| 09/27 | 3,710 | 3,775 | 3,710 | 3,725 | +0.4% | 4,100 | 177億9395万 | -0.35% | 8.4 | 0.7 |
| 09/24 | 3,705 | 3,760 | 3,700 | 3,710 | +0.13% | 3,500 | 177億2229万 | -0.72% | 8.37 | 0.69 |
| 09/22 | 3,705 | 3,755 | 3,705 | 3,705 | +0.14% | 1,500 | 176億9841万 | -0.88% | 8.35 | 0.69 |
| 09/21 | 3,730 | 3,730 | 3,700 | 3,700 | -0.94% | 1,100 | 176億7453万 | -1.02% | 8.34 | 0.69 |
| 09/17 | 3,740 | 3,740 | 3,735 | 3,735 | -0.4% | 900 | 178億4172万 | -0.16% | 8.42 | 0.7 |
| 09/16 | 3,795 | 3,795 | 3,735 | 3,750 | 0% | 2,300 | 179億1337万 | +0.16% | 8.46 | 0.7 |
| 09/15 | 3,770 | 3,795 | 3,735 | 3,750 | +0.4% | 2,800 | 179億1337万 | +0.05% | 8.46 | 0.7 |
| 09/14 | 3,735 | 3,790 | 3,735 | 3,735 | 0% | 600 | 178億4172万 | -0.48% | 8.42 | 0.7 |
| 09/13 | 3,790 | 3,790 | 3,700 | 3,735 | -1.45% | 3,200 | 178億4172万 | -0.64% | 8.42 | 0.7 |
| 09/10 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 400 | 181億445万 | +0.64% | 8.55 | 0.71 |
| 09/09 | 3,770 | 3,795 | 3,750 | 3,790 | +0.53% | 1,400 | 181億445万 | +0.5% | 8.55 | 0.71 |
| 09/08 | 3,775 | 3,775 | 3,770 | 3,770 | +0.8% | 500 | 180億891万 | -0.19% | 8.5 | 0.7 |
| 09/07 | 3,785 | 3,800 | 3,695 | 3,740 | 0% | 1,400 | 178億6560万 | -1.19% | 8.43 | 0.7 |
| 09/06 | 3,785 | 3,785 | 3,740 | 3,740 | -0.27% | 900 | 178億6560万 | -1.45% | 8.43 | 0.7 |
| 09/03 | 3,715 | 3,750 | 3,715 | 3,750 | -0.92% | 600 | 179億1337万 | -1.45% | 8.46 | 0.7 |
| 09/02 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 100 | 180億8056万 | -0.73% | 8.54 | 0.71 |
| 09/01 | 3,785 | 3,785 | 3,785 | 3,785 | +0.53% | 200 | 180億8056万 | -0.86% | 8.54 | 0.71 |
| 08/31 | 3,705 | 3,795 | 3,705 | 3,765 | 0% | 1,200 | 179億8502万 | -1.44% | 8.49 | 0.7 |
| 08/26 | 3,695 | 3,765 | 3,695 | 3,765 | +1.35% | 1,200 | 179億8502万 | -1.62% | 8.49 | 0.7 |
| 08/25 | 3,700 | 3,715 | 3,695 | 3,715 | +0.27% | 1,600 | 177億4618万 | -3.1% | 8.38 | 0.69 |
| 08/24 | 3,715 | 3,715 | 3,705 | 3,705 | -0.27% | 1,200 | 176億9841万 | -3.54% | 8.35 | 0.69 |
| 08/23 | 3,680 | 3,720 | 3,680 | 3,715 | +1.78% | 900 | 177億4618万 | -3.43% | 8.38 | 0.69 |
| 08/20 | 3,740 | 3,740 | 3,650 | 3,650 | -1.88% | 3,400 | 174億3568万 | -5.19% | 8.23 | 0.68 |
| 08/19 | 3,730 | 3,730 | 3,720 | 3,720 | +0.13% | 400 | 177億7006万 | -3.53% | 8.39 | 0.7 |
| 08/18 | 3,720 | 3,720 | 3,715 | 3,715 | 0% | 300 | 177億4618万 | -3.71% | 8.38 | 0.69 |
| 08/17 | 3,715 | 3,725 | 3,715 | 3,715 | 0% | 400 | 177億4618万 | -3.78% | 8.38 | 0.69 |
| 08/16 | 3,720 | 3,720 | 3,715 | 3,715 | -0.13% | 400 | 177億4618万 | -3.86% | 8.38 | 0.69 |
| 08/13 | 3,730 | 3,760 | 3,715 | 3,720 | -1.33% | 700 | 177億7006万 | -3.8% | 8.39 | 0.7 |
| 08/12 | 3,780 | 3,800 | 3,760 | 3,770 | -0.79% | 1,100 | 180億891万 | -2.63% | 8.5 | 0.7 |
| 08/11 | 3,825 | 3,845 | 3,800 | 3,800 | -1.3% | 1,300 | 181億5222万 | -1.94% | 8.57 | 0.71 |
| 08/10 | 3,820 | 3,855 | 3,820 | 3,850 | -1.03% | 2,000 | 183億9106万 | -0.59% | 8.68 | 0.72 |
| 08/06 | 3,900 | 3,910 | 3,890 | 3,890 | 0% | 300 | 185億8214万 | +0.52% | 8.77 | 0.73 |
| 08/05 | 3,920 | 3,920 | 3,890 | 3,890 | -0.13% | 600 | 185億8214万 | +0.73% | 8.77 | 0.73 |
| 08/04 | 3,925 | 3,925 | 3,880 | 3,895 | -0.76% | 1,100 | 186億602万 | +0.99% | 8.78 | 0.73 |
| 08/02 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 100 | 187億4933万 | +1.9% | 8.85 | 0.73 |
| 07/30 | 3,965 | 3,970 | 3,925 | 3,925 | -1.38% | 1,600 | 187億4933万 | +2.05% | 8.85 | 0.73 |
| 07/29 | 3,995 | 4,000 | 3,950 | 3,980 | -0.25% | 1,300 | 190億1206万 | +3.7% | 8.97 | 0.74 |
| 07/28 | 3,990 | 3,990 | 3,950 | 3,990 | 0% | 1,800 | 190億5983万 | +4.29% | 9 | 0.75 |
| 07/27 | 3,945 | 3,990 | 3,900 | 3,990 | +1.01% | 2,900 | 190億5983万 | +4.61% | 9 | 0.75 |
| 07/26 | 3,925 | 3,950 | 3,925 | 3,950 | +0.89% | 2,000 | 188億6875万 | +3.87% | 8.91 | 0.74 |
| 07/21 | 3,850 | 3,920 | 3,850 | 3,915 | +2.49% | 3,600 | 187億156万 | +3.19% | 8.83 | 0.73 |
| 07/20 | 3,820 | 3,850 | 3,785 | 3,820 | -3.54% | 6,800 | 182億4775万 | +0.9% | 8.61 | 0.71 |
| 07/19 | 3,915 | 3,970 | 3,910 | 3,960 | +1.02% | 2,300 | 189億1652万 | +4.71% | 8.93 | 0.74 |
| 07/16 | 3,900 | 3,920 | 3,895 | 3,920 | +0.51% | 1,500 | 187億2544万 | +3.87% | 8.84 | 0.73 |
| 07/15 | 3,885 | 3,900 | 3,885 | 3,900 | +0.91% | 1,100 | 186億2991万 | +3.56% | 8.79 | 0.73 |
| 07/14 | 3,825 | 3,875 | 3,800 | 3,865 | +2.11% | 2,000 | 184億6271万 | +2.79% | 8.72 | 0.72 |
| 07/13 | 3,780 | 3,810 | 3,780 | 3,785 | -0.39% | 1,300 | 180億8056万 | +0.83% | 8.54 | 0.71 |
| 07/12 | 3,790 | 3,800 | 3,780 | 3,800 | +0.93% | 700 | 181億5222万 | +1.28% | 8.57 | 0.71 |
| 07/09 | 3,805 | 3,805 | 3,765 | 3,765 | -0.4% | 500 | 179億8502万 | +0.4% | 8.49 | 0.7 |
| 07/08 | 3,780 | 3,780 | 3,780 | 3,780 | -0.26% | 100 | 180億5668万 | +0.85% | 8.52 | 0.71 |
| 07/07 | 3,795 | 3,810 | 3,790 | 3,790 | -0.13% | 400 | 181億445万 | +1.17% | 8.55 | 0.71 |
| 07/06 | 3,810 | 3,810 | 3,795 | 3,795 | -1.17% | 400 | 181億2833万 | +1.39% | 8.56 | 0.71 |
| 07/05 | 3,810 | 3,840 | 3,810 | 3,840 | -0.26% | 1,300 | 183億4329万 | +2.67% | 8.66 | 0.72 |
| 07/02 | 3,760 | 3,850 | 3,760 | 3,850 | +2.39% | 2,200 | 183億9106万 | +3.13% | 8.68 | 0.72 |
| 07/01 | 3,830 | 3,830 | 3,760 | 3,760 | 0% | 1,000 | 179億6114万 | +0.89% | 8.48 | 0.7 |
| 06/30 | 3,845 | 3,845 | 3,760 | 3,760 | +1.48% | 700 | 179億6114万 | +0.99% | 8.48 | 0.7 |
| 06/29 | 3,705 | 3,705 | 3,705 | 3,705 | -1.72% | 1,000 | 176億9841万 | -0.4% | 8.35 | 0.69 |
| 06/28 | 3,815 | 3,815 | 3,770 | 3,770 | +0.27% | 2,200 | 180億891万 | +1.34% | 8.5 | 0.7 |
| 06/25 | 3,845 | 3,845 | 3,760 | 3,760 | -0.4% | 2,400 | 179億6114万 | +1.1% | 8.48 | 0.7 |
| 06/24 | 3,925 | 3,925 | 3,775 | 3,775 | +1.34% | 4,800 | 180億3279万 | +1.59% | 8.51 | 0.71 |
| 06/23 | 3,690 | 3,725 | 3,690 | 3,725 | +0.95% | 1,100 | 177億9395万 | +0.38% | 8.4 | 0.7 |
| 06/22 | 3,730 | 3,730 | 3,690 | 3,690 | +0.14% | 200 | 176億2676万 | -0.49% | 8.32 | 0.69 |
| 06/21 | 3,715 | 3,720 | 3,685 | 3,685 | -0.81% | 1,400 | 176億287万 | -0.57% | 8.31 | 0.69 |
| 06/18 | 3,750 | 3,760 | 3,715 | 3,715 | -0.27% | 1,700 | 177億4618万 | +0.27% | 8.38 | 0.69 |
| 06/17 | 3,700 | 3,725 | 3,700 | 3,725 | +0.4% | 800 | 177億9395万 | +0.57% | 8.4 | 0.7 |
| 06/16 | 3,715 | 3,715 | 3,705 | 3,710 | -0.13% | 600 | 177億2229万 | +0.22% | 8.37 | 0.69 |
| 06/15 | 3,700 | 3,735 | 3,700 | 3,715 | -1.2% | 1,900 | 177億4618万 | +0.43% | 8.38 | 0.69 |
| 06/14 | 3,725 | 3,770 | 3,690 | 3,760 | +0.94% | 1,800 | 179億6114万 | +1.76% | 8.48 | 0.7 |
| 06/11 | 3,745 | 3,745 | 3,725 | 3,725 | -0.53% | 1,400 | 177億9395万 | +0.87% | 8.4 | 0.7 |
| 06/10 | 3,730 | 3,750 | 3,730 | 3,745 | +0.54% | 600 | 178億8949万 | +1.55% | 8.44 | 0.7 |
| 06/09 | 3,720 | 3,750 | 3,720 | 3,725 | +0.13% | 1,200 | 177億9395万 | +1.11% | 8.4 | 0.7 |
| 06/08 | 3,720 | 3,720 | 3,720 | 3,720 | -0.93% | 100 | 177億7006万 | +1.09% | 8.39 | 0.7 |
| 06/07 | 3,720 | 3,755 | 3,720 | 3,755 | +0.94% | 900 | 179億3725万 | +2.18% | 8.47 | 0.7 |
| 06/04 | 3,710 | 3,720 | 3,710 | 3,720 | -0.53% | 300 | 177億7006万 | +1.31% | 8.39 | 0.7 |
| 06/03 | 3,700 | 3,740 | 3,700 | 3,740 | +1.22% | 800 | 178億6560万 | +1.88% | 8.43 | 0.7 |
| 06/02 | 3,710 | 3,710 | 3,690 | 3,695 | -1.2% | 900 | 176億5064万 | +0.68% | 8.33 | 0.69 |
| 06/01 | 3,720 | 3,745 | 3,710 | 3,740 | +2.47% | 2,400 | 178億6560万 | +1.91% | 8.43 | 0.7 |
| 05/31 | 3,660 | 3,700 | 3,650 | 3,650 | -1.48% | 1,100 | 174億3568万 | -0.46% | 8.23 | 0.68 |
| 05/28 | 3,700 | 3,705 | 3,680 | 3,705 | +1.51% | 600 | 176億9841万 | +0.98% | 8.35 | 0.69 |
| 05/27 | 3,690 | 3,690 | 3,650 | 3,650 | -1.08% | 1,000 | 174億3568万 | -0.52% | 8.23 | 0.68 |
| 05/26 | 3,720 | 3,720 | 3,690 | 3,690 | -0.81% | 900 | 176億2676万 | +0.52% | 8.32 | 0.69 |
| 05/25 | 3,750 | 3,750 | 3,675 | 3,720 | -0.27% | 1,900 | 177億7006万 | +1.28% | 8.39 | 0.7 |
| 05/24 | 3,680 | 3,740 | 3,680 | 3,730 | +1.36% | 1,800 | 178億1783万 | +1.58% | 8.41 | 0.7 |
| 05/21 | 3,655 | 3,690 | 3,655 | 3,680 | +0.82% | 700 | 175億7899万 | +0.25% | 8.3 | 0.69 |
| 05/20 | 3,670 | 3,670 | 3,650 | 3,650 | -0.54% | 1,500 | 174億3568万 | -0.6% | 8.23 | 0.68 |
| 05/19 | 3,670 | 3,700 | 3,670 | 3,670 | +0.96% | 800 | 175億3122万 | -0.16% | 8.28 | 0.69 |
| 05/18 | 3,640 | 3,640 | 3,630 | 3,635 | -0.27% | 1,900 | 173億6403万 | -1.2% | 8.2 | 0.68 |
| 05/17 | 3,700 | 3,700 | 3,645 | 3,645 | -1.49% | 1,600 | 174億1180万 | -1.03% | 8.22 | 0.68 |
| 05/14 | 3,675 | 3,740 | 3,675 | 3,700 | +0.68% | 1,800 | 176億7453万 | +0.3% | 8.34 | 0.69 |
| 05/13 | 3,620 | 3,675 | 3,610 | 3,675 | +1.38% | 1,200 | 175億5510万 | -0.46% | 8.29 | 0.69 |
| 05/12 | 3,650 | 3,660 | 3,600 | 3,625 | -0.14% | 1,000 | 173億1626万 | -1.87% | 8.17 | 0.68 |
| 05/11 | 3,655 | 3,655 | 3,630 | 3,630 | -2.16% | 500 | 173億4014万 | -1.87% | 8.19 | 0.68 |
| 05/10 | 3,605 | 3,750 | 3,605 | 3,710 | +3.06% | 2,300 | 177億2229万 | +0.22% | 8.37 | 0.69 |
| 05/07 | 3,620 | 3,620 | 3,600 | 3,600 | -1.1% | 900 | 171億9684万 | -2.76% | 8.12 | 0.67 |
| 05/06 | 3,615 | 3,640 | 3,605 | 3,640 | +0.69% | 800 | 173億8791万 | -1.89% | 8.21 | 0.68 |
| 04/30 | 3,610 | 3,620 | 3,580 | 3,615 | +0.14% | 1,700 | 172億6849万 | -2.72% | 8.15 | 0.68 |
| 04/28 | 3,665 | 3,675 | 3,600 | 3,610 | -1.77% | 3,200 | 172億4460万 | -3.04% | 8.14 | 0.67 |
