PER
2021/06/17~2021/11/11
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 |
11/11 | 921 | 930 | 851 | 872 | -6.64% | 2,910,900 | 474億9051万 | -3.54% | - | 1.55 |
11/10 | 930 | 957 | 914 | 934 | +0.76% | 1,723,200 | 508億6713万 | +3.43% | - | 1.66 |
11/09 | 927 | 942 | 921 | 927 | -0.22% | 863,000 | 504億8590万 | +3.11% | - | 1.65 |
11/08 | 931 | 944 | 922 | 929 | -0.54% | 795,200 | 505億9482万 | +3.91% | - | 1.65 |
11/05 | 944 | 949 | 905 | 934 | -0.11% | 1,231,900 | 508億6713万 | +4.83% | - | 1.66 |
11/04 | 945 | 954 | 934 | 935 | 0% | 750,700 | 509億2159万 | +5.41% | - | 1.67 |
11/02 | 940 | 950 | 920 | 935 | -0.11% | 761,400 | 509億2159万 | +5.65% | - | 1.67 |
11/01 | 896 | 952 | 894 | 936 | +2.74% | 1,478,000 | 509億7605万 | +6% | - | 1.67 |
10/29 | 855 | 911 | 855 | 911 | +5.44% | 2,395,900 | 496億1451万 | +3.41% | - | 1.62 |
10/28 | 921 | 922 | 844 | 864 | -8.09% | 2,628,200 | 470億5482万 | -1.93% | - | 1.54 |
10/27 | 942 | 977 | 924 | 940 | +0.97% | 1,345,300 | 511億9390万 | +6.46% | - | 1.67 |
10/26 | 918 | 940 | 907 | 931 | +2.76% | 932,400 | 507億374万 | +5.68% | - | 1.66 |
10/25 | 896 | 906 | 884 | 906 | -0.55% | 924,700 | 493億4220万 | +2.72% | - | 1.61 |
10/22 | 919 | 923 | 901 | 911 | -2.15% | 1,311,700 | 496億1451万 | +2.94% | - | 1.62 |
10/21 | 925 | 963 | 924 | 931 | -0.96% | 1,214,300 | 507億374万 | +4.72% | - | 1.66 |
10/20 | 923 | 955 | 919 | 940 | +2.06% | 1,170,700 | 511億9390万 | +5.5% | - | 1.67 |
10/19 | 941 | 952 | 908 | 921 | -0.86% | 1,121,700 | 501億5913万 | +3.37% | - | 1.64 |
10/18 | 935 | 940 | 911 | 929 | +0.22% | 1,019,600 | 505億9482万 | +4.26% | - | 1.65 |
10/15 | 894 | 928 | 874 | 927 | +5.34% | 1,940,400 | 504億8590万 | +4.27% | - | 1.65 |
10/14 | 829 | 885 | 826 | 880 | +7.32% | 1,586,200 | 479億2620万 | -0.79% | - | 1.57 |
10/13 | 835 | 835 | 803 | 820 | -2.61% | 1,128,800 | 446億5851万 | -7.66% | - | 1.46 |
10/12 | 852 | 862 | 835 | 842 | -1.52% | 808,200 | 458億5666万 | -5.39% | - | 1.5 |
10/11 | 833 | 859 | 826 | 855 | +2.52% | 875,600 | 465億6466万 | -4.04% | - | 1.52 |
10/08 | 878 | 880 | 825 | 834 | -3.7% | 1,388,600 | 454億2097万 | -6.5% | - | 1.49 |
10/07 | 849 | 874 | 842 | 866 | +2.73% | 1,284,200 | 471億6374万 | -3.24% | - | 1.54 |
10/06 | 839 | 870 | 828 | 843 | +2.31% | 1,651,700 | 459億1112万 | -5.7% | - | 1.5 |
10/05 | 797 | 829 | 787 | 824 | +1.73% | 1,759,100 | 448億7635万 | -7.62% | - | 1.47 |
10/04 | 832 | 843 | 798 | 810 | -3.46% | 1,640,600 | 441億1389万 | -9.09% | - | 1.44 |
10/01 | 837 | 854 | 824 | 839 | -2.1% | 1,343,100 | 456億9328万 | -6.05% | - | 1.49 |
09/30 | 872 | 874 | 840 | 857 | -2.39% | 1,415,200 | 466億7359万 | -3.82% | - | 1.53 |
09/29 | 861 | 884 | 851 | 878 | -0.11% | 1,199,400 | 478億1728万 | -1.35% | - | 1.56 |
09/28 | 898 | 898 | 860 | 879 | -1.35% | 1,260,600 | 478億7174万 | -0.79% | - | 1.57 |
09/27 | 903 | 911 | 881 | 891 | -1.44% | 1,071,300 | 485億2528万 | +1.25% | - | 1.59 |
09/24 | 938 | 939 | 900 | 904 | -1.42% | 1,716,700 | 492億3328万 | +3.43% | - | 1.61 |
09/22 | 903 | 925 | 880 | 917 | +1.89% | 1,579,900 | 499億4128万 | +5.77% | - | 1.63 |
09/21 | 932 | 935 | 882 | 900 | -5.96% | 2,361,000 | 490億1544万 | +5.02% | - | 1.6 |
09/17 | 995 | 995 | 941 | 957 | -2.35% | 1,942,100 | 521億1975万 | +13.12% | - | 1.7 |
09/16 | 994 | 1,000 | 956 | 980 | -1.01% | 2,954,500 | 533億7236万 | +17.51% | - | 1.75 |
09/15 | 992 | 1,034 | 982 | 990 | -0.9% | 4,606,600 | 539億1698万 | +19.57% | - | 1.76 |
09/14 | 1,030 | 1,044 | 959 | 999 | +8% | 8,355,800 | 544億713万 | +21.83% | - | 1.78 |
09/13 | 931 | 939 | 913 | 925 | -1.39% | 1,698,900 | 503億7698万 | +14.2% | - | 1.65 |
09/10 | 878 | 941 | 875 | 938 | +7.69% | 3,792,600 | 510億8498万 | +16.52% | - | 1.67 |
09/09 | 870 | 895 | 863 | 871 | -1.25% | 1,484,500 | 474億3605万 | +9.01% | - | 1.55 |
09/08 | 895 | 898 | 875 | 882 | -0.56% | 1,383,300 | 480億3513万 | +10.8% | - | 1.57 |
09/07 | 885 | 898 | 865 | 887 | +0.23% | 1,666,100 | 483億743万 | +11.99% | - | 1.58 |
09/06 | 887 | 902 | 860 | 885 | +1.96% | 2,127,600 | 481億9851万 | +12.31% | - | 1.58 |
09/03 | 884 | 904 | 838 | 868 | -0.91% | 2,495,100 | 472億7266万 | +10.86% | - | 1.55 |
09/02 | 884 | 895 | 861 | 876 | -2.34% | 1,951,800 | 477億836万 | +12.45% | - | 1.56 |
09/01 | 847 | 903 | 839 | 897 | +6.66% | 3,668,800 | 488億5205万 | +15.74% | - | 1.6 |
08/31 | 785 | 849 | 781 | 841 | +6.05% | 1,987,300 | 458億220万 | +8.94% | - | 1.5 |
08/30 | 824 | 828 | 785 | 793 | -2.22% | 1,624,500 | 431億8804万 | +3.26% | - | 1.41 |
08/27 | 851 | 853 | 803 | 811 | -5.04% | 2,082,600 | 441億6835万 | +6.01% | - | 1.44 |
08/26 | 813 | 865 | 810 | 854 | +5.96% | 2,586,800 | 465億1020万 | +12.07% | - | 1.52 |
08/25 | 817 | 844 | 802 | 806 | -0.98% | 2,535,500 | 438億9604万 | +6.47% | - | 1.44 |
08/24 | 795 | 817 | 788 | 814 | +3.3% | 2,291,400 | 443億3174万 | +7.96% | - | 1.45 |
08/23 | 740 | 797 | 732 | 788 | +7.8% | 2,019,800 | 429億1180万 | +4.93% | - | 1.4 |
08/20 | 720 | 745 | 713 | 731 | +0.55% | 1,563,300 | 398億777万 | -2.4% | - | 1.3 |
08/19 | 733 | 765 | 724 | 727 | -2.81% | 3,095,100 | 395億8994万 | -2.81% | - | 1.29 |
08/18 | 655 | 752 | 655 | 748 | +14.72% | 3,617,300 | 407億3353万 | +0.4% | - | 1.33 |
08/17 | 637 | 660 | 634 | 652 | +3.33% | 2,404,800 | 355億570万 | -11.77% | - | 1.16 |
08/16 | 651 | 653 | 604 | 631 | -4.83% | 4,215,300 | 343億6211万 | -14.27% | - | 1.12 |
08/13 | 663 | 669 | 663 | 663 | -18.45% | 3,173,200 | 361億472万 | -9.8% | - | 1.18 |
08/12 | 794 | 818 | 774 | 813 | +2.91% | 2,641,800 | 442億7321万 | +10.91% | - | 1.45 |
08/11 | 770 | 800 | 765 | 790 | +4.22% | 1,796,000 | 430億2071万 | +8.97% | - | 1.41 |
08/10 | 790 | 794 | 746 | 758 | -4.89% | 1,981,600 | 412億7810万 | +5.57% | - | 1.35 |
08/06 | 790 | 799 | 773 | 797 | +0.5% | 1,159,500 | 434億191万 | +11.78% | - | 1.42 |
08/05 | 782 | 795 | 778 | 793 | +0.89% | 1,114,700 | 431億8408万 | +12.32% | - | 1.41 |
08/04 | 785 | 792 | 768 | 786 | +0.13% | 1,310,100 | 428億288万 | +12.29% | - | 1.4 |
08/03 | 792 | 814 | 778 | 785 | 0% | 1,717,100 | 427億4843万 | +13.11% | - | 1.4 |
08/02 | 775 | 786 | 761 | 785 | +2.48% | 1,188,300 | 427億4843万 | +13.93% | - | 1.4 |
07/30 | 759 | 780 | 755 | 766 | -1.03% | 1,230,500 | 417億1375万 | +12.15% | - | 1.36 |
07/29 | 776 | 784 | 748 | 774 | -0.64% | 2,648,000 | 421億4940万 | +14.16% | - | 1.38 |
07/28 | 790 | 808 | 776 | 779 | -3.23% | 1,938,100 | 424億2169万 | +15.75% | - | 1.39 |
07/27 | 769 | 818 | 769 | 805 | +6.06% | 3,473,900 | 438億3756万 | +21.05% | - | 1.43 |
07/26 | 731 | 765 | 724 | 759 | +6.3% | 2,157,600 | 413億3255万 | +15.53% | - | 1.35 |
07/21 | 731 | 746 | 704 | 714 | -1.52% | 1,433,200 | 388億8201万 | +9.51% | - | 1.27 |
07/20 | 713 | 753 | 710 | 725 | -0.41% | 1,596,500 | 394億8103万 | +11.71% | - | 1.29 |
07/19 | 739 | 749 | 700 | 728 | -2.8% | 1,906,700 | 396億4440万 | +12.87% | - | 1.3 |
07/16 | 732 | 759 | 726 | 749 | +2.32% | 1,863,000 | 407億8799万 | +16.85% | - | 1.33 |
07/15 | 731 | 741 | 719 | 732 | -0.14% | 2,019,700 | 398億6223万 | +15.09% | - | 1.3 |
07/14 | 694 | 740 | 686 | 733 | +4.56% | 3,040,000 | 399億1668万 | +15.62% | - | 1.31 |
07/13 | 650 | 703 | 642 | 701 | +7.85% | 2,704,800 | 381億7407万 | +11.09% | - | 1.25 |
07/12 | 613 | 654 | 613 | 650 | +7.79% | 2,181,900 | 353億9679万 | +3.34% | - | 1.16 |
07/09 | 575 | 604 | 568 | 603 | +3.25% | 1,608,100 | 328億3732万 | -4.13% | - | 1.07 |
07/08 | 595 | 605 | 584 | 584 | -2.83% | 978,300 | 318億265万 | -7.3% | - | 1.04 |
07/07 | 604 | 607 | 591 | 601 | -1.96% | 1,051,500 | 327億2841万 | -4.91% | - | 1.07 |
07/06 | 617 | 621 | 606 | 613 | -1.13% | 699,100 | 333億8189万 | -3.31% | - | 1.09 |
07/05 | 619 | 626 | 615 | 620 | -0.32% | 515,900 | 337億6309万 | -2.36% | - | 1.1 |
07/02 | 617 | 625 | 614 | 622 | +1.47% | 425,000 | 338億7200万 | -2.2% | - | 1.11 |
07/01 | 635 | 636 | 613 | 613 | -3.62% | 983,900 | 333億8189万 | -3.77% | - | 1.09 |
06/30 | 646 | 652 | 636 | 636 | -0.63% | 481,300 | 346億3439万 | -0.31% | - | 1.13 |
06/29 | 640 | 644 | 633 | 640 | -0.62% | 567,300 | 348億5222万 | +0.16% | - | 1.14 |
06/28 | 645 | 653 | 642 | 644 | -0.62% | 380,500 | 350億7005万 | +0.47% | - | 1.15 |
06/25 | 650 | 655 | 641 | 648 | +1.25% | 476,500 | 352億8787万 | +0.93% | - | 1.15 |
06/24 | 643 | 658 | 637 | 640 | -0.78% | 943,100 | 348億5222万 | -0.62% | - | 1.14 |
06/23 | 637 | 652 | 633 | 645 | +1.26% | 976,800 | 351億2450万 | -0.15% | - | 1.15 |
06/22 | 609 | 640 | 601 | 637 | +7.6% | 1,387,000 | 346億8885万 | -1.7% | - | 1.13 |
06/21 | 589 | 598 | 573 | 592 | -2.63% | 1,190,700 | 322億3830万 | -8.78% | - | 1.05 |
06/18 | 635 | 635 | 607 | 608 | -3.65% | 1,262,100 | 331億961万 | -6.61% | - | 1.08 |
06/17 | 619 | 635 | 611 | 631 | +1.94% | 1,067,900 | 343億6211万 | -3.52% | - | 1.12 |