PER
2021/06/18~2021/11/12
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 |
11/12 | 5,760 | 5,850 | 5,760 | 5,820 | +1.04% | 433,200 | 8689億848万 | +10.73% | 14.17 | 1.76 |
11/11 | 5,680 | 5,760 | 5,660 | 5,760 | +1.59% | 361,900 | 8599億5066万 | +10.51% | 14.03 | 1.74 |
11/10 | 5,610 | 5,730 | 5,590 | 5,670 | +0.89% | 404,400 | 8465億1393万 | +9.67% | 13.81 | 1.71 |
11/09 | 5,730 | 5,740 | 5,580 | 5,620 | -1.58% | 490,700 | 8390億4908万 | +9.51% | 13.68 | 1.7 |
11/08 | 5,790 | 5,800 | 5,660 | 5,710 | -0.87% | 360,300 | 8524億8581万 | +11.87% | 13.9 | 1.72 |
11/05 | 5,780 | 5,820 | 5,710 | 5,760 | -0.35% | 528,000 | 8599億5066万 | +13.5% | 14.03 | 1.74 |
11/04 | 5,570 | 5,780 | 5,570 | 5,780 | +4.14% | 748,400 | 8629億3660万 | +14.48% | 14.07 | 1.75 |
11/02 | 5,560 | 5,640 | 5,510 | 5,550 | -1.25% | 614,400 | 8285億9830万 | +10.47% | 13.51 | 1.68 |
11/01 | 5,650 | 5,720 | 5,540 | 5,620 | +1.26% | 781,400 | 8390億4908万 | +12.2% | 13.68 | 1.7 |
10/29 | 5,350 | 5,550 | 5,330 | 5,550 | +11.78% | 2,401,900 | 8285億9830万 | +11.16% | 13.51 | 1.68 |
10/28 | 4,810 | 4,990 | 4,810 | 4,965 | -1.68% | 746,400 | 7412億5956万 | -0.3% | 12.09 | 1.5 |
10/27 | 5,040 | 5,080 | 5,020 | 5,050 | -0.59% | 272,600 | 7539億4980万 | +1.32% | 12.3 | 1.53 |
10/26 | 5,090 | 5,130 | 5,060 | 5,080 | +0.59% | 293,700 | 7584億2871万 | +1.86% | 12.37 | 1.53 |
10/25 | 4,990 | 5,090 | 4,980 | 5,050 | +0.2% | 348,400 | 7539億4980万 | +1.18% | 12.3 | 1.53 |
10/22 | 4,965 | 5,120 | 4,955 | 5,040 | +0.6% | 398,400 | 7524億5683万 | +0.88% | 12.27 | 1.52 |
10/21 | 5,060 | 5,120 | 5,010 | 5,010 | -2.34% | 363,000 | 7479億7792万 | +0.12% | 12.2 | 1.51 |
10/20 | 5,200 | 5,220 | 5,110 | 5,130 | -0.58% | 360,700 | 7658億9356万 | +2.25% | 12.49 | 1.55 |
10/19 | 5,080 | 5,180 | 5,070 | 5,160 | +1.38% | 499,600 | 7703億7247万 | +2.73% | 12.56 | 1.56 |
10/18 | 5,070 | 5,100 | 5,030 | 5,090 | +1.39% | 355,500 | 7599億2168万 | +1.23% | 12.39 | 1.54 |
10/15 | 4,930 | 5,040 | 4,915 | 5,020 | +3.61% | 567,800 | 7494億7089万 | -0.28% | 12.22 | 1.52 |
10/14 | 4,720 | 4,845 | 4,715 | 4,845 | +2.54% | 543,900 | 7233億4392万 | -3.95% | 11.8 | 1.46 |
10/13 | 4,740 | 4,775 | 4,710 | 4,725 | -1.05% | 392,400 | 7054億2828万 | -6.51% | 11.51 | 1.43 |
10/12 | 4,800 | 4,815 | 4,765 | 4,775 | -0.93% | 369,200 | 7128億9313万 | -5.69% | 11.63 | 1.44 |
10/11 | 4,785 | 4,865 | 4,785 | 4,820 | +0.21% | 490,400 | 7196億1149万 | -4.91% | 11.74 | 1.46 |
10/08 | 4,760 | 4,870 | 4,750 | 4,810 | +1.91% | 549,800 | 7181億1852万 | -5.13% | 11.71 | 1.45 |
10/07 | 4,715 | 4,805 | 4,705 | 4,720 | +0.43% | 645,100 | 7046億8179万 | -6.94% | 11.49 | 1.43 |
10/06 | 4,800 | 4,860 | 4,665 | 4,700 | -0.63% | 728,100 | 7016億9585万 | -7.37% | 11.44 | 1.42 |
10/05 | 4,800 | 4,830 | 4,580 | 4,730 | -3.76% | 1,114,400 | 7061億7476万 | -6.83% | 11.52 | 1.43 |
10/04 | 5,050 | 5,050 | 4,865 | 4,915 | -1.31% | 592,800 | 7337億9471万 | -3.15% | 11.97 | 1.48 |
10/01 | 5,040 | 5,090 | 4,975 | 4,980 | -2.54% | 818,900 | 7434億9901万 | -1.7% | 12.13 | 1.5 |
09/30 | 5,160 | 5,180 | 5,050 | 5,110 | -0.78% | 986,300 | 7629億762万 | +1.15% | 12.44 | 1.54 |
09/29 | 5,090 | 5,150 | 5,050 | 5,150 | -0.77% | 751,200 | 7688億7950万 | +2.41% | 12.54 | 1.56 |
09/28 | 5,180 | 5,220 | 5,100 | 5,190 | -0.57% | 492,600 | 7748億5138万 | +3.76% | 12.64 | 1.57 |
09/27 | 5,230 | 5,270 | 5,190 | 5,220 | 0% | 520,300 | 7793億3029万 | +5.03% | 12.71 | 1.58 |
09/24 | 5,250 | 5,250 | 5,180 | 5,220 | +3.16% | 429,900 | 7793億3029万 | +5.63% | 12.71 | 1.58 |
09/22 | 5,110 | 5,130 | 5,050 | 5,060 | -1.36% | 369,800 | 7554億4277万 | +2.89% | 12.32 | 1.53 |
09/21 | 5,020 | 5,170 | 5,020 | 5,130 | -0.97% | 460,900 | 7658億9356万 | +4.69% | 12.49 | 1.55 |
09/17 | 5,150 | 5,240 | 5,130 | 5,180 | +0.39% | 628,200 | 7733億5841万 | +6.1% | 12.61 | 1.56 |
09/16 | 5,280 | 5,280 | 5,100 | 5,160 | -1.71% | 681,400 | 7703億7247万 | +6% | 12.56 | 1.56 |
09/15 | 5,260 | 5,280 | 5,200 | 5,250 | -1.69% | 448,900 | 7838億920万 | +8.11% | 12.78 | 1.59 |
09/14 | 5,320 | 5,350 | 5,250 | 5,340 | +1.14% | 633,300 | 7972億4593万 | +10.22% | 13 | 1.61 |
09/13 | 5,190 | 5,290 | 5,170 | 5,280 | -0.19% | 521,900 | 7882億8811万 | +9.29% | 12.86 | 1.59 |
09/10 | 5,210 | 5,290 | 5,180 | 5,290 | +1.34% | 736,500 | 7897億8108万 | +9.75% | 12.88 | 1.6 |
09/09 | 5,230 | 5,280 | 5,180 | 5,220 | -1.14% | 589,800 | 7793億3029万 | +8.59% | 12.71 | 1.58 |
09/08 | 5,110 | 5,280 | 5,080 | 5,280 | +3.53% | 1,019,900 | 7882億8811万 | +10.09% | 12.86 | 1.59 |
09/07 | 5,010 | 5,110 | 4,990 | 5,100 | +2.93% | 837,300 | 7614億1465万 | +6.63% | 12.42 | 1.54 |
09/06 | 4,980 | 4,990 | 4,925 | 4,955 | +0.92% | 530,100 | 7397億6659万 | +3.77% | 12.07 | 1.5 |
09/03 | 4,825 | 4,930 | 4,820 | 4,910 | +1.34% | 494,400 | 7330億4822万 | +3% | 11.96 | 1.48 |
09/02 | 4,890 | 4,925 | 4,795 | 4,845 | -0.62% | 457,700 | 7233億4392万 | +1.38% | 11.8 | 1.46 |
09/01 | 4,770 | 4,880 | 4,750 | 4,875 | +2.31% | 699,900 | 7278億2283万 | +1.82% | 11.87 | 1.47 |
08/31 | 4,710 | 4,790 | 4,685 | 4,765 | -0.31% | 671,800 | 7114億16万 | -0.71% | 11.6 | 1.44 |
08/30 | 4,790 | 4,790 | 4,735 | 4,780 | +2.36% | 487,500 | 7136億3961万 | -0.71% | 11.64 | 1.44 |
08/27 | 4,680 | 4,725 | 4,655 | 4,670 | -0.21% | 357,800 | 6972億1694万 | -3.21% | 11.37 | 1.41 |
08/26 | 4,760 | 4,760 | 4,655 | 4,680 | +0.86% | 731,400 | 6987億991万 | -3.23% | 11.4 | 1.41 |
08/25 | 4,635 | 4,660 | 4,595 | 4,640 | +2.2% | 407,800 | 6927億3803万 | -4.33% | 11.3 | 1.4 |
08/24 | 4,520 | 4,615 | 4,510 | 4,540 | +1.68% | 488,400 | 6778億833万 | -6.76% | 11.05 | 1.37 |
08/23 | 4,465 | 4,515 | 4,440 | 4,465 | +1.48% | 479,700 | 6666億1106万 | -8.73% | 10.87 | 1.35 |
08/20 | 4,450 | 4,475 | 4,370 | 4,400 | -2.33% | 633,100 | 6569億676万 | -10.61% | 10.71 | 1.33 |
08/19 | 4,535 | 4,630 | 4,495 | 4,505 | -2.59% | 1,050,000 | 6725億8294万 | -9.1% | 10.97 | 1.36 |
08/18 | 4,560 | 4,660 | 4,520 | 4,625 | +0.43% | 560,200 | 6904億9858万 | -7.22% | 11.26 | 1.4 |
08/17 | 4,720 | 4,730 | 4,600 | 4,605 | -1.81% | 485,600 | 6875億1264万 | -7.9% | 11.21 | 1.39 |
08/16 | 4,720 | 4,745 | 4,640 | 4,690 | -2.7% | 646,100 | 7002億288万 | -6.54% | 11.42 | 1.42 |
08/13 | 4,860 | 4,880 | 4,815 | 4,820 | -1.23% | 413,000 | 7196億1149万 | -4.27% | 11.74 | 1.46 |
08/12 | 4,890 | 4,985 | 4,880 | 4,880 | -1.61% | 336,300 | 7285億6931万 | -3.39% | 11.88 | 1.47 |
08/11 | 5,020 | 5,040 | 4,945 | 4,960 | -0.7% | 404,700 | 7405億1307万 | -2.07% | 12.08 | 1.5 |
08/10 | 5,030 | 5,110 | 4,995 | 4,995 | -0.3% | 304,500 | 7457億3847万 | -1.56% | 12.16 | 1.51 |
08/06 | 4,950 | 5,050 | 4,940 | 5,010 | +1.21% | 336,300 | 7479億7792万 | -1.4% | 12.2 | 1.51 |
08/05 | 4,930 | 4,980 | 4,930 | 4,950 | -0.1% | 237,500 | 7390億2010万 | -2.71% | 12.05 | 1.5 |
08/04 | 4,930 | 4,995 | 4,920 | 4,955 | 0% | 315,500 | 7397億6659万 | -2.81% | 12.07 | 1.5 |
08/03 | 4,870 | 4,990 | 4,860 | 4,955 | +1.23% | 625,900 | 7397億6659万 | -3.03% | 12.07 | 1.5 |
08/02 | 4,810 | 4,895 | 4,725 | 4,895 | +2.84% | 737,100 | 7308億877万 | -4.41% | 11.92 | 1.48 |
07/30 | 4,855 | 4,945 | 4,680 | 4,760 | -8.46% | 1,886,800 | 7106億5367万 | -7.34% | 11.59 | 1.44 |
07/29 | 5,110 | 5,200 | 5,070 | 5,200 | +2.56% | 641,600 | 7763億4435万 | +0.85% | 12.66 | 1.57 |
07/28 | 5,100 | 5,140 | 5,040 | 5,070 | -1.74% | 390,800 | 7569億3574万 | -1.73% | 12.35 | 1.53 |
07/27 | 5,150 | 5,190 | 5,130 | 5,160 | +0.39% | 336,700 | 7703億7247万 | 0% | 12.56 | 1.56 |
07/26 | 5,150 | 5,160 | 5,090 | 5,140 | +1.58% | 341,100 | 7673億8653万 | -0.45% | 12.52 | 1.55 |
07/21 | 5,070 | 5,110 | 5,040 | 5,060 | +2.22% | 530,900 | 7554億4277万 | -2.09% | 12.32 | 1.53 |
07/20 | 4,960 | 5,030 | 4,945 | 4,950 | -1.59% | 482,300 | 7390億2010万 | -4.31% | 12.05 | 1.5 |
07/19 | 5,040 | 5,050 | 5,010 | 5,030 | -1.37% | 312,300 | 7509億6386万 | -2.93% | 12.25 | 1.52 |
07/16 | 5,050 | 5,130 | 5,040 | 5,100 | -0.39% | 499,300 | 7614億1465万 | -1.66% | 12.42 | 1.54 |
07/15 | 5,220 | 5,240 | 5,100 | 5,120 | -1.92% | 537,900 | 7644億59万 | -1.31% | 12.47 | 1.55 |
07/14 | 5,180 | 5,280 | 5,150 | 5,220 | -0.38% | 452,000 | 7793億3029万 | +0.62% | 12.71 | 1.58 |
07/13 | 5,200 | 5,240 | 5,180 | 5,240 | +0.19% | 508,100 | 7823億1623万 | +1.04% | 12.76 | 1.58 |
07/12 | 5,160 | 5,230 | 5,140 | 5,230 | +4.39% | 549,100 | 7808億2326万 | +0.81% | 12.74 | 1.58 |
07/09 | 4,950 | 5,020 | 4,890 | 5,010 | -0.79% | 739,400 | 7479億7792万 | -3.51% | 12.2 | 1.51 |
07/08 | 5,120 | 5,130 | 5,050 | 5,050 | -1.37% | 505,800 | 7539億4980万 | -2.94% | 12.3 | 1.53 |
07/07 | 5,140 | 5,160 | 5,110 | 5,120 | -1.92% | 520,400 | 7644億59万 | -1.73% | 12.47 | 1.55 |
07/06 | 5,230 | 5,280 | 5,180 | 5,220 | -0.19% | 294,100 | 7793億3029万 | +0.1% | 12.71 | 1.58 |
07/05 | 5,180 | 5,250 | 5,160 | 5,230 | +0.77% | 354,900 | 7808億2326万 | +0.33% | 12.74 | 1.58 |
07/02 | 5,130 | 5,220 | 5,110 | 5,190 | +0.58% | 517,900 | 7748億5138万 | -0.36% | 12.64 | 1.57 |
07/01 | 5,200 | 5,210 | 5,130 | 5,160 | -0.58% | 422,800 | 7703億7247万 | -0.94% | 12.56 | 1.56 |
06/30 | 5,240 | 5,260 | 5,190 | 5,190 | 0% | 328,500 | 7748億5138万 | -0.29% | 12.64 | 1.57 |
06/29 | 5,180 | 5,220 | 5,150 | 5,190 | -1.14% | 385,200 | 7748億5138万 | -0.23% | 12.64 | 1.57 |
06/28 | 5,250 | 5,260 | 5,220 | 5,250 | 0% | 311,700 | 7838億920万 | +1.04% | 12.78 | 1.59 |
06/25 | 5,300 | 5,300 | 5,210 | 5,250 | -0.57% | 504,300 | 7838億920万 | +1.2% | 12.78 | 1.59 |
06/24 | 5,260 | 5,280 | 5,230 | 5,280 | +0.57% | 360,400 | 7882億8811万 | +1.93% | 12.86 | 1.59 |
06/23 | 5,220 | 5,280 | 5,200 | 5,250 | -0.19% | 534,500 | 7838億920万 | +1.55% | 12.78 | 1.59 |
06/22 | 5,210 | 5,290 | 5,190 | 5,260 | +3.34% | 453,000 | 7853億217万 | +2.02% | 12.81 | 1.59 |
06/21 | 5,110 | 5,200 | 5,060 | 5,090 | -3.05% | 698,900 | 7599億2168万 | -0.95% | 12.39 | 1.54 |
06/18 | 5,280 | 5,280 | 5,210 | 5,250 | -0.19% | 678,500 | 7838億920万 | +2.4% | 12.78 | 1.59 |