PER
2021/06/03~2021/10/27
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 |
10/27 | 4,785 | 4,815 | 4,725 | 4,780 | -0.1% | 2,272,400 | 2兆697億 | -1.54% | 10.62 | 1.71 |
10/26 | 4,810 | 4,820 | 4,775 | 4,785 | -0.1% | 1,029,500 | 2兆719億 | -1.4% | 10.63 | 1.72 |
10/25 | 4,765 | 4,820 | 4,755 | 4,790 | -0.73% | 1,398,000 | 2兆740億 | -1.24% | 10.64 | 1.72 |
10/22 | 4,820 | 4,855 | 4,810 | 4,825 | -0.72% | 966,800 | 2兆892億 | -0.45% | 10.72 | 1.73 |
10/21 | 4,880 | 4,915 | 4,855 | 4,860 | -0.61% | 870,800 | 2兆1043億 | +0.37% | 10.8 | 1.74 |
10/20 | 4,890 | 4,945 | 4,865 | 4,890 | 0% | 856,800 | 2兆1173億 | +1.05% | 10.87 | 1.75 |
10/19 | 4,885 | 4,900 | 4,840 | 4,890 | 0% | 655,900 | 2兆1173億 | +1.18% | 10.87 | 1.75 |
10/18 | 4,900 | 4,905 | 4,845 | 4,890 | -0.2% | 728,000 | 2兆1173億 | +1.26% | 10.87 | 1.75 |
10/15 | 4,850 | 4,900 | 4,840 | 4,900 | +1.98% | 1,235,000 | 2兆1217億 | +1.55% | 10.89 | 1.76 |
10/14 | 4,790 | 4,810 | 4,770 | 4,805 | -0.1% | 854,900 | 2兆805億 | -0.29% | 10.68 | 1.72 |
10/13 | 4,865 | 4,895 | 4,810 | 4,810 | -1.94% | 1,103,700 | 2兆827億 | -0.15% | 10.69 | 1.72 |
10/12 | 4,885 | 4,915 | 4,845 | 4,905 | +0.1% | 916,300 | 2兆1238億 | +1.87% | 10.9 | 1.76 |
10/11 | 4,865 | 4,930 | 4,830 | 4,900 | 0% | 1,036,700 | 2兆1217億 | +1.93% | 10.89 | 1.76 |
10/08 | 4,950 | 4,955 | 4,870 | 4,900 | -0.2% | 1,592,200 | 2兆1217億 | +2.13% | 10.89 | 1.76 |
10/07 | 4,920 | 4,990 | 4,890 | 4,910 | +0.2% | 1,523,200 | 2兆1260億 | +2.48% | 10.91 | 1.76 |
10/06 | 4,840 | 4,920 | 4,790 | 4,900 | +1.45% | 1,376,300 | 2兆1217億 | +2.38% | 10.89 | 1.76 |
10/05 | 4,880 | 4,925 | 4,815 | 4,830 | -1.83% | 1,638,700 | 2兆913億 | +1.05% | 10.73 | 1.73 |
10/04 | 4,905 | 4,930 | 4,840 | 4,920 | +1.23% | 1,961,800 | 2兆1303億 | +2.97% | 10.93 | 1.76 |
10/01 | 4,785 | 4,935 | 4,785 | 4,860 | +3.08% | 2,752,700 | 2兆1043億 | +1.89% | 10.8 | 1.74 |
09/30 | 4,770 | 4,770 | 4,700 | 4,715 | -1.36% | 1,505,900 | 2兆415億 | -0.99% | 10.48 | 1.69 |
09/29 | 4,790 | 4,805 | 4,730 | 4,780 | -2.25% | 1,726,400 | 2兆1762億 | +0.5% | 11.14 | 1.8 |
09/28 | 4,915 | 4,930 | 4,785 | 4,890 | -0.61% | 1,450,400 | 2兆2263億 | +2.99% | 11.4 | 1.84 |
09/27 | 4,930 | 5,030 | 4,915 | 4,920 | +0.2% | 2,030,900 | 2兆2399億 | +4.02% | 11.47 | 1.85 |
09/24 | 4,850 | 4,910 | 4,825 | 4,910 | +2.19% | 1,774,100 | 2兆2354億 | +4.18% | 11.45 | 1.85 |
09/22 | 4,775 | 4,845 | 4,750 | 4,805 | +1.59% | 1,958,300 | 2兆1876億 | +2.28% | 11.2 | 1.81 |
09/21 | 4,600 | 4,745 | 4,590 | 4,730 | +0.21% | 1,660,600 | 2兆1534億 | +0.96% | 11.03 | 1.78 |
09/17 | 4,735 | 4,740 | 4,695 | 4,720 | 0% | 2,317,000 | 2兆1489億 | +1.05% | 11 | 1.78 |
09/16 | 4,710 | 4,735 | 4,680 | 4,720 | +0.43% | 952,400 | 2兆1489億 | +1.44% | 11 | 1.78 |
09/15 | 4,720 | 4,740 | 4,640 | 4,700 | -1.36% | 1,391,200 | 2兆1398億 | +1.23% | 10.96 | 1.77 |
09/14 | 4,750 | 4,765 | 4,730 | 4,765 | +0.32% | 1,108,300 | 2兆1694億 | +2.67% | 11.11 | 1.79 |
09/13 | 4,765 | 4,770 | 4,730 | 4,750 | -0.73% | 1,107,500 | 2兆1625億 | +2.44% | 11.07 | 1.79 |
09/10 | 4,750 | 4,795 | 4,745 | 4,785 | -0.1% | 1,338,400 | 2兆1785億 | +3.13% | 11.16 | 1.8 |
09/09 | 4,725 | 4,800 | 4,725 | 4,790 | +0.52% | 1,560,100 | 2兆1807億 | +3.21% | 11.17 | 1.8 |
09/08 | 4,740 | 4,785 | 4,730 | 4,765 | +0.21% | 2,001,700 | 2兆1694億 | +2.72% | 11.11 | 1.79 |
09/07 | 4,755 | 4,765 | 4,730 | 4,755 | +0.11% | 1,437,300 | 2兆1648億 | +2.52% | 11.09 | 1.79 |
09/06 | 4,725 | 4,775 | 4,720 | 4,750 | +1.06% | 1,763,400 | 2兆1625億 | +2.41% | 11.07 | 1.79 |
09/03 | 4,715 | 4,730 | 4,675 | 4,700 | +0.43% | 2,081,200 | 2兆1398億 | +1.38% | 10.96 | 1.77 |
09/02 | 4,680 | 4,700 | 4,640 | 4,680 | -0.95% | 2,031,500 | 2兆1307億 | +0.95% | 10.91 | 1.76 |
09/01 | 4,775 | 4,800 | 4,680 | 4,725 | -1.05% | 1,783,900 | 2兆1512億 | +1.99% | 11.02 | 1.78 |
08/31 | 4,750 | 4,785 | 4,740 | 4,775 | +0.1% | 1,735,500 | 2兆1739億 | +3% | 11.13 | 1.8 |
08/30 | 4,790 | 4,805 | 4,715 | 4,770 | +0.1% | 1,500,700 | 2兆1716億 | +2.87% | 11.12 | 1.79 |
08/27 | 4,730 | 4,770 | 4,710 | 4,765 | +0.74% | 2,215,000 | 2兆1694億 | +2.83% | 11.11 | 1.79 |
08/26 | 4,790 | 4,790 | 4,645 | 4,730 | +1.72% | 3,952,700 | 2兆1534億 | +2.14% | 11.03 | 1.78 |
08/25 | 4,580 | 4,665 | 4,560 | 4,650 | +1.53% | 1,448,400 | 2兆1170億 | +0.35% | 10.84 | 1.75 |
08/24 | 4,575 | 4,580 | 4,500 | 4,580 | +0.22% | 1,732,100 | 2兆851億 | -1.38% | 10.68 | 1.72 |
08/23 | 4,475 | 4,580 | 4,475 | 4,570 | +2.7% | 1,566,800 | 2兆806億 | -1.89% | 10.66 | 1.72 |
08/20 | 4,475 | 4,510 | 4,435 | 4,450 | -0.67% | 2,120,800 | 2兆259億 | -4.73% | 10.38 | 1.67 |
08/19 | 4,530 | 4,535 | 4,455 | 4,480 | -1.1% | 2,114,400 | 2兆396億 | -4.52% | 10.45 | 1.68 |
08/18 | 4,470 | 4,540 | 4,445 | 4,530 | +1% | 2,092,000 | 2兆624億 | -3.82% | 10.56 | 1.7 |
08/17 | 4,435 | 4,495 | 4,430 | 4,485 | +2.05% | 3,022,400 | 2兆419億 | -5.02% | 10.46 | 1.69 |
08/16 | 4,245 | 4,400 | 4,230 | 4,395 | +3.05% | 4,899,700 | 2兆9億 | -7.22% | 10.25 | 1.65 |
08/13 | 4,475 | 4,480 | 4,145 | 4,265 | -4.37% | 6,878,400 | 1兆9417億 | -10.36% | 9.94 | 1.6 |
08/12 | 4,665 | 4,700 | 4,345 | 4,460 | -4.09% | 5,248,900 | 2兆305億 | -6.83% | 10.4 | 1.68 |
08/11 | 4,690 | 4,705 | 4,640 | 4,650 | -0.64% | 2,043,100 | 2兆1170億 | -3.23% | 10.84 | 1.75 |
08/10 | 4,720 | 4,755 | 4,680 | 4,680 | -2.9% | 2,868,200 | 2兆1307億 | -2.86% | 10.91 | 1.76 |
08/06 | 4,800 | 4,830 | 4,780 | 4,820 | +0.31% | 1,123,400 | 2兆1944億 | -0.17% | 11.24 | 1.81 |
08/05 | 4,730 | 4,810 | 4,730 | 4,805 | +1.16% | 1,907,600 | 2兆1876億 | -0.46% | 11.2 | 1.81 |
08/04 | 4,715 | 4,765 | 4,700 | 4,750 | +0.53% | 1,361,200 | 2兆1625億 | -1.57% | 11.07 | 1.79 |
08/03 | 4,765 | 4,785 | 4,690 | 4,725 | -0.74% | 1,199,400 | 2兆1512億 | -2.19% | 11.02 | 1.78 |
08/02 | 4,730 | 4,770 | 4,705 | 4,760 | +1.28% | 1,492,800 | 2兆1671億 | -1.55% | 11.1 | 1.79 |
07/30 | 4,670 | 4,735 | 4,640 | 4,700 | +0.21% | 2,146,200 | 2兆1398億 | -2.85% | 10.96 | 1.77 |
07/29 | 4,630 | 4,690 | 4,590 | 4,690 | +1.63% | 2,313,600 | 2兆1352億 | -3.18% | 10.93 | 1.76 |
07/28 | 4,715 | 4,750 | 4,605 | 4,615 | -3.65% | 3,419,900 | 2兆1011億 | -4.83% | 10.76 | 1.74 |
07/27 | 4,810 | 4,860 | 4,785 | 4,790 | -0.21% | 1,367,500 | 2兆1807億 | -1.3% | 11.17 | 1.8 |
07/26 | 4,755 | 4,815 | 4,755 | 4,800 | +2.02% | 2,367,000 | 2兆1853億 | -1.09% | 11.19 | 1.81 |
07/21 | 4,750 | 4,755 | 4,685 | 4,705 | +0.53% | 2,387,200 | 2兆1420億 | -3.07% | 10.97 | 1.77 |
07/20 | 4,760 | 4,770 | 4,680 | 4,680 | -2.9% | 2,660,500 | 2兆1307億 | -3.62% | 10.91 | 1.76 |
07/19 | 4,855 | 4,865 | 4,805 | 4,820 | -1.63% | 1,423,800 | 2兆1944億 | -0.76% | 11.24 | 1.81 |
07/16 | 4,890 | 4,945 | 4,875 | 4,900 | -0.31% | 1,345,000 | 2兆2308億 | +0.93% | 11.42 | 1.84 |
07/15 | 4,920 | 4,930 | 4,865 | 4,915 | 0% | 1,371,500 | 2兆2377億 | +1.47% | 11.46 | 1.85 |
07/14 | 4,945 | 5,000 | 4,915 | 4,915 | -1.11% | 1,738,300 | 2兆2377億 | +1.61% | 11.46 | 1.85 |
07/13 | 4,935 | 4,970 | 4,930 | 4,970 | +0.71% | 1,399,300 | 2兆2627億 | +2.88% | 11.59 | 1.87 |
07/12 | 4,870 | 4,935 | 4,845 | 4,935 | +2.17% | 1,691,600 | 2兆2468億 | +2.34% | 11.51 | 1.86 |
07/09 | 4,790 | 4,840 | 4,760 | 4,830 | -0.62% | 2,229,800 | 2兆1990億 | +0.42% | 11.26 | 1.82 |
07/08 | 4,895 | 4,925 | 4,850 | 4,860 | -0.92% | 1,785,900 | 2兆2126億 | +1.19% | 11.33 | 1.83 |
07/07 | 4,945 | 4,960 | 4,890 | 4,905 | -1.6% | 2,242,800 | 2兆2331億 | +2.32% | 11.44 | 1.84 |
07/06 | 4,935 | 4,985 | 4,920 | 4,985 | +1.22% | 1,854,300 | 2兆2695億 | +4.22% | 11.62 | 1.87 |
07/05 | 4,930 | 4,950 | 4,900 | 4,925 | -0.71% | 1,592,800 | 2兆2422億 | +3.29% | 11.48 | 1.85 |
07/02 | 4,930 | 4,965 | 4,910 | 4,960 | +0.4% | 2,084,600 | 2兆2581億 | +4.33% | 11.56 | 1.87 |
07/01 | 4,850 | 4,955 | 4,835 | 4,940 | +2.81% | 3,359,700 | 2兆2490億 | +4.18% | 11.52 | 1.86 |
06/30 | 4,800 | 4,860 | 4,765 | 4,805 | +0.84% | 2,391,900 | 2兆1876億 | +1.54% | 11.2 | 1.81 |
06/29 | 4,810 | 4,860 | 4,765 | 4,765 | -2.56% | 2,430,100 | 2兆1694億 | +0.83% | 11.11 | 1.79 |
06/28 | 4,845 | 4,920 | 4,840 | 4,890 | +1.56% | 2,409,600 | 2兆2263億 | +3.6% | 11.4 | 1.84 |
06/25 | 4,845 | 4,925 | 4,745 | 4,815 | -0.62% | 4,124,100 | 2兆1921億 | +2.27% | 11.23 | 1.81 |
06/24 | 4,800 | 4,910 | 4,780 | 4,845 | +0.1% | 1,708,500 | 2兆2058億 | +3.15% | 11.3 | 1.82 |
06/23 | 4,795 | 4,870 | 4,770 | 4,840 | +0.52% | 1,496,200 | 2兆2035億 | +3.31% | 11.28 | 1.82 |
06/22 | 4,780 | 4,820 | 4,765 | 4,815 | +1.9% | 1,775,500 | 2兆1921億 | +3.06% | 11.23 | 1.81 |
06/21 | 4,705 | 4,735 | 4,695 | 4,725 | -1.05% | 1,559,700 | 2兆1512億 | +1.37% | 11.02 | 1.78 |
06/18 | 4,800 | 4,800 | 4,725 | 4,775 | -0.93% | 1,853,800 | 2兆1739億 | +2.67% | 11.13 | 1.8 |
06/17 | 4,750 | 4,830 | 4,735 | 4,820 | +1.26% | 1,686,000 | 2兆1944億 | +3.86% | 11.24 | 1.81 |
06/16 | 4,690 | 4,775 | 4,690 | 4,760 | +1.28% | 1,305,300 | 2兆1671億 | +2.87% | 11.1 | 1.79 |
06/15 | 4,700 | 4,730 | 4,675 | 4,700 | -1.47% | 1,963,800 | 2兆1398億 | +1.78% | 10.96 | 1.77 |
06/14 | 4,645 | 4,790 | 4,645 | 4,770 | +2.69% | 2,559,800 | 2兆1716億 | +3.47% | 11.12 | 1.79 |
06/11 | 4,675 | 4,710 | 4,635 | 4,645 | -1.59% | 3,576,500 | 2兆1147億 | +0.98% | 10.83 | 1.75 |
06/10 | 4,765 | 4,800 | 4,705 | 4,720 | -0.94% | 1,520,500 | 2兆1489億 | +2.7% | 11 | 1.78 |
06/09 | 4,785 | 4,790 | 4,750 | 4,765 | +0.42% | 1,497,200 | 2兆1694億 | +3.84% | 11.11 | 1.79 |
06/08 | 4,690 | 4,780 | 4,670 | 4,745 | +2.15% | 2,335,000 | 2兆1603億 | +3.63% | 11.06 | 1.78 |
06/07 | 4,655 | 4,785 | 4,645 | 4,645 | 0% | 2,955,100 | 2兆1147億 | +1.57% | 10.83 | 1.75 |
06/04 | 4,630 | 4,665 | 4,605 | 4,645 | -0.21% | 805,500 | 2兆1147億 | +1.64% | 10.83 | 1.75 |
06/03 | 4,635 | 4,695 | 4,630 | 4,655 | +0.54% | 1,003,000 | 2兆1193億 | +2.02% | 10.85 | 1.75 |