PER
2021/04/27~2021/09/24
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 |
09/24 | 1,405 | 1,424 | 1,401 | 1,419 | +2.23% | 5,646,900 | 3兆4820億 | +4.88% | 12.97 | 1.05 |
09/22 | 1,389 | 1,400 | 1,380 | 1,388 | +0.22% | 3,973,700 | 3兆4059億 | +2.89% | 12.69 | 1.02 |
09/21 | 1,362 | 1,393 | 1,359 | 1,385 | -1.98% | 5,806,300 | 3兆3986億 | +2.9% | 12.66 | 1.02 |
09/17 | 1,433 | 1,433 | 1,411 | 1,413 | -1.26% | 7,742,500 | 3兆4673億 | +5.13% | 12.92 | 1.04 |
09/16 | 1,441 | 1,441 | 1,422 | 1,431 | -0.76% | 4,378,800 | 3兆5114億 | +6.63% | 13.08 | 1.06 |
09/15 | 1,448 | 1,450 | 1,437 | 1,442 | -1.5% | 4,666,900 | 3兆5384億 | +7.69% | 13.18 | 1.06 |
09/14 | 1,450 | 1,468 | 1,442 | 1,464 | +1.24% | 8,456,700 | 3兆5924億 | +9.58% | 13.38 | 1.08 |
09/13 | 1,421 | 1,446 | 1,419 | 1,446 | +0.63% | 4,073,600 | 3兆5482億 | +8.56% | 13.22 | 1.07 |
09/10 | 1,437 | 1,443 | 1,423 | 1,437 | +2.13% | 8,864,100 | 3兆5262億 | +8.21% | 13.13 | 1.06 |
09/09 | 1,428 | 1,435 | 1,405 | 1,407 | -1.61% | 6,785,700 | 3兆4525億 | +6.19% | 12.86 | 1.04 |
09/08 | 1,410 | 1,432 | 1,401 | 1,430 | +1.27% | 8,174,500 | 3兆5090億 | +8.17% | 13.07 | 1.05 |
09/07 | 1,399 | 1,431 | 1,398 | 1,412 | +2.69% | 9,738,800 | 3兆4648億 | +7.13% | 12.91 | 1.04 |
09/06 | 1,358 | 1,375 | 1,354 | 1,375 | +2.31% | 5,737,300 | 3兆3740億 | +4.56% | 12.57 | 1.01 |
09/03 | 1,317 | 1,347 | 1,317 | 1,344 | +2.13% | 5,564,700 | 3兆2979億 | +2.36% | 12.28 | 0.99 |
09/02 | 1,335 | 1,338 | 1,304 | 1,316 | -1.05% | 4,584,000 | 3兆2292億 | +0.23% | 12.03 | 0.97 |
09/01 | 1,320 | 1,335 | 1,318 | 1,330 | +1.37% | 5,774,600 | 3兆2636億 | +1.29% | 12.16 | 0.98 |
08/31 | 1,309 | 1,315 | 1,284 | 1,312 | +1.31% | 7,966,100 | 3兆2194億 | -0.08% | 11.99 | 0.97 |
08/30 | 1,300 | 1,308 | 1,285 | 1,295 | +1.65% | 5,547,700 | 3兆1777億 | -1.37% | 11.84 | 0.95 |
08/27 | 1,284 | 1,284 | 1,260 | 1,274 | +1.27% | 5,055,300 | 3兆1262億 | -3.04% | 11.64 | 0.94 |
08/26 | 1,270 | 1,273 | 1,254 | 1,258 | -1.02% | 4,216,800 | 3兆869億 | -4.26% | 11.5 | 0.93 |
08/25 | 1,285 | 1,289 | 1,265 | 1,271 | +1.36% | 4,194,200 | 3兆1188億 | -3.42% | 11.62 | 0.94 |
08/24 | 1,270 | 1,274 | 1,250 | 1,254 | +0.32% | 3,535,900 | 3兆771億 | -4.86% | 11.46 | 0.92 |
08/23 | 1,244 | 1,260 | 1,238 | 1,250 | +2.12% | 4,030,100 | 3兆673億 | -5.37% | 11.43 | 0.92 |
08/20 | 1,242 | 1,252 | 1,221 | 1,224 | -2.16% | 6,527,800 | 3兆35億 | -7.48% | 11.19 | 0.9 |
08/19 | 1,295 | 1,298 | 1,251 | 1,251 | -4.72% | 8,083,500 | 3兆697億 | -5.8% | 11.43 | 0.92 |
08/18 | 1,315 | 1,327 | 1,308 | 1,313 | -0.45% | 3,639,500 | 3兆2219億 | -1.35% | 12 | 0.97 |
08/17 | 1,328 | 1,334 | 1,315 | 1,319 | -0.53% | 3,374,600 | 3兆2366億 | -0.83% | 12.06 | 0.97 |
08/16 | 1,341 | 1,347 | 1,317 | 1,326 | -2.43% | 4,469,800 | 3兆2538億 | -0.23% | 12.12 | 0.98 |
08/13 | 1,368 | 1,376 | 1,356 | 1,359 | -0.51% | 3,400,800 | 3兆3348億 | +2.33% | 12.42 | 1 |
08/12 | 1,373 | 1,382 | 1,365 | 1,366 | -0.22% | 3,363,600 | 3兆3519億 | +3.02% | 12.49 | 1.01 |
08/11 | 1,374 | 1,375 | 1,360 | 1,369 | +1.11% | 4,475,700 | 3兆3593億 | +3.4% | 12.51 | 1.01 |
08/10 | 1,375 | 1,378 | 1,352 | 1,354 | -0.44% | 5,626,600 | 3兆3225億 | +2.42% | 12.38 | 1 |
08/06 | 1,349 | 1,363 | 1,349 | 1,360 | 0% | 3,843,000 | 3兆3372億 | +3.11% | 12.43 | 1 |
08/05 | 1,344 | 1,363 | 1,338 | 1,360 | +2.18% | 6,792,500 | 3兆3372億 | +3.34% | 12.43 | 1 |
08/04 | 1,327 | 1,340 | 1,324 | 1,331 | -0.37% | 4,777,900 | 3兆2660億 | +1.29% | 12.17 | 0.98 |
08/03 | 1,330 | 1,345 | 1,325 | 1,336 | -0.15% | 3,606,700 | 3兆2783億 | +1.75% | 12.21 | 0.99 |
08/02 | 1,333 | 1,351 | 1,326 | 1,338 | +2.45% | 6,080,700 | 3兆2832億 | +1.98% | 12.23 | 0.99 |
07/30 | 1,370 | 1,393 | 1,299 | 1,306 | -3.26% | 13,533,400 | 3兆2047億 | -0.15% | 11.94 | 0.96 |
07/29 | 1,337 | 1,350 | 1,327 | 1,350 | +1.81% | 7,972,000 | 3兆3127億 | +3.45% | 12.34 | 1 |
07/28 | 1,315 | 1,332 | 1,312 | 1,326 | +0.08% | 4,358,800 | 3兆2538億 | +1.84% | 12.12 | 0.98 |
07/27 | 1,321 | 1,329 | 1,316 | 1,325 | +0.3% | 3,979,300 | 3兆2513億 | +2.16% | 12.11 | 0.98 |
07/26 | 1,350 | 1,350 | 1,315 | 1,321 | +0.61% | 5,888,800 | 3兆2415億 | +2.17% | 12.07 | 0.97 |
07/21 | 1,316 | 1,327 | 1,308 | 1,313 | +2.58% | 6,973,500 | 3兆2219億 | +1.78% | 12 | 0.97 |
07/20 | 1,278 | 1,285 | 1,268 | 1,280 | -1.23% | 4,451,000 | 3兆1409億 | -0.62% | 11.7 | 0.94 |
07/19 | 1,306 | 1,310 | 1,292 | 1,296 | -2.19% | 4,194,200 | 3兆1802億 | +0.7% | 11.85 | 0.96 |
07/16 | 1,316 | 1,332 | 1,310 | 1,325 | +0.68% | 4,144,300 | 3兆2513億 | +3.03% | 12.11 | 0.98 |
07/15 | 1,335 | 1,335 | 1,311 | 1,316 | -0.15% | 4,076,400 | 3兆2288億 | +2.57% | 12.03 | 0.97 |
07/14 | 1,323 | 1,328 | 1,311 | 1,318 | -0.9% | 4,792,500 | 3兆2337億 | +2.97% | 12.04 | 0.97 |
07/13 | 1,336 | 1,347 | 1,327 | 1,330 | +0.15% | 4,768,600 | 3兆2632億 | +4.07% | 12.15 | 0.98 |
07/12 | 1,330 | 1,340 | 1,322 | 1,328 | +2.47% | 5,653,400 | 3兆2583億 | +4.08% | 12.14 | 0.98 |
07/09 | 1,288 | 1,300 | 1,271 | 1,296 | -0.61% | 7,002,400 | 3兆1798億 | +1.81% | 11.84 | 0.96 |
07/08 | 1,302 | 1,311 | 1,296 | 1,304 | +0.31% | 4,471,600 | 3兆1994億 | +2.44% | 11.92 | 0.96 |
07/07 | 1,297 | 1,307 | 1,287 | 1,300 | -0.61% | 5,103,100 | 3兆1896億 | +2.28% | 11.88 | 0.96 |
07/06 | 1,323 | 1,325 | 1,306 | 1,308 | -1.06% | 3,368,800 | 3兆2092億 | +3.07% | 11.95 | 0.96 |
07/05 | 1,309 | 1,324 | 1,301 | 1,322 | +0.46% | 3,800,100 | 3兆2436億 | +4.34% | 12.08 | 0.97 |
07/02 | 1,287 | 1,317 | 1,285 | 1,316 | +2.81% | 6,278,400 | 3兆2288億 | +4.11% | 12.03 | 0.97 |
07/01 | 1,303 | 1,306 | 1,272 | 1,280 | -0.47% | 4,024,700 | 3兆1405億 | +1.43% | 11.7 | 0.94 |
06/30 | 1,293 | 1,302 | 1,280 | 1,286 | -0.62% | 6,840,100 | 3兆1552億 | +2.06% | 11.75 | 0.95 |
06/29 | 1,297 | 1,309 | 1,274 | 1,294 | -0.69% | 7,377,600 | 3兆1749億 | +2.78% | 11.82 | 0.95 |
06/28 | 1,300 | 1,315 | 1,297 | 1,303 | -0.46% | 6,811,300 | 3兆1969億 | +3.74% | 11.91 | 0.96 |
06/25 | 1,280 | 1,310 | 1,270 | 1,309 | +4.89% | 13,779,600 | 3兆2117億 | +4.64% | 11.96 | 0.97 |
06/24 | 1,241 | 1,252 | 1,239 | 1,248 | +0.65% | 3,976,700 | 3兆620億 | +0.16% | 11.4 | 0.92 |
06/23 | 1,244 | 1,255 | 1,238 | 1,240 | -1.2% | 4,697,400 | 3兆424億 | -0.24% | 11.33 | 0.91 |
06/22 | 1,241 | 1,257 | 1,237 | 1,255 | +4.15% | 6,961,900 | 3兆792億 | +1.13% | 11.47 | 0.93 |
06/21 | 1,223 | 1,224 | 1,196 | 1,205 | -2.67% | 7,322,000 | 2兆9565億 | -2.74% | 11.01 | 0.89 |
06/18 | 1,242 | 1,248 | 1,235 | 1,238 | -0.08% | 7,155,900 | 3兆375億 | -0.08% | 11.31 | 0.91 |
06/17 | 1,239 | 1,251 | 1,234 | 1,239 | -1.51% | 4,029,900 | 3兆399億 | +0.08% | 11.32 | 0.91 |
06/16 | 1,267 | 1,273 | 1,253 | 1,258 | -0.71% | 4,673,300 | 3兆865億 | +1.7% | 11.5 | 0.93 |
06/15 | 1,262 | 1,273 | 1,257 | 1,267 | +0.56% | 4,499,300 | 3兆1086億 | +2.59% | 11.58 | 0.93 |
06/14 | 1,256 | 1,264 | 1,246 | 1,260 | +1.12% | 3,241,400 | 3兆914億 | +2.19% | 11.51 | 0.93 |
06/11 | 1,262 | 1,268 | 1,235 | 1,246 | -0.72% | 8,490,200 | 3兆571億 | +0.89% | 11.39 | 0.92 |
06/10 | 1,275 | 1,282 | 1,253 | 1,255 | -1.34% | 5,808,500 | 3兆792億 | +1.54% | 11.47 | 0.93 |
06/09 | 1,268 | 1,276 | 1,265 | 1,272 | +0.39% | 4,454,000 | 3兆1209億 | +2.91% | 11.62 | 0.94 |
06/08 | 1,257 | 1,268 | 1,253 | 1,267 | -0.08% | 5,509,500 | 3兆1086億 | +2.43% | 11.58 | 0.93 |
06/07 | 1,281 | 1,285 | 1,259 | 1,268 | -0.55% | 4,163,300 | 3兆1111億 | +2.34% | 11.59 | 0.93 |
06/04 | 1,261 | 1,275 | 1,245 | 1,275 | +1.03% | 4,986,200 | 3兆1282億 | +2.82% | 11.65 | 0.94 |
06/03 | 1,258 | 1,272 | 1,251 | 1,262 | +0.16% | 4,016,500 | 3兆963億 | +1.69% | 11.53 | 0.93 |
06/02 | 1,270 | 1,272 | 1,253 | 1,260 | +0.64% | 5,174,500 | 3兆914億 | +1.37% | 11.51 | 0.93 |
06/01 | 1,253 | 1,258 | 1,230 | 1,252 | +0.4% | 3,811,000 | 3兆718億 | +0.4% | 11.44 | 0.92 |
05/31 | 1,260 | 1,268 | 1,242 | 1,247 | -0.8% | 6,581,100 | 3兆595億 | -0.24% | 11.4 | 0.92 |
05/28 | 1,261 | 1,274 | 1,256 | 1,257 | +1.21% | 6,948,000 | 3兆841億 | +0.16% | 11.49 | 0.93 |
05/27 | 1,251 | 1,257 | 1,229 | 1,242 | -1.27% | 16,937,000 | 3兆473億 | -1.51% | 11.35 | 0.92 |
05/26 | 1,232 | 1,264 | 1,230 | 1,258 | +3.62% | 13,178,900 | 3兆865億 | -0.71% | 11.5 | 0.93 |
05/25 | 1,202 | 1,223 | 1,197 | 1,214 | +2.62% | 8,734,700 | 2兆9786億 | -4.63% | 11.09 | 0.9 |
05/24 | 1,166 | 1,193 | 1,164 | 1,183 | +0.51% | 6,803,800 | 2兆9025億 | -7.65% | 10.81 | 0.87 |
05/21 | 1,186 | 1,187 | 1,169 | 1,177 | -1.01% | 7,394,000 | 2兆8878億 | -8.69% | 10.76 | 0.87 |
05/20 | 1,181 | 1,193 | 1,171 | 1,189 | -0.08% | 6,831,700 | 2兆9172億 | -8.33% | 10.87 | 0.88 |
05/19 | 1,196 | 1,200 | 1,181 | 1,190 | -0.58% | 6,294,300 | 2兆9197億 | -8.74% | 10.87 | 0.88 |
05/18 | 1,192 | 1,207 | 1,186 | 1,197 | -0.99% | 8,675,200 | 2兆9369億 | -8.7% | 10.94 | 0.88 |
05/17 | 1,224 | 1,228 | 1,206 | 1,209 | -0.58% | 5,320,700 | 2兆9663億 | -8.41% | 11.05 | 0.89 |
05/14 | 1,221 | 1,229 | 1,205 | 1,216 | +0.75% | 6,076,600 | 2兆9835億 | -8.43% | 11.11 | 0.9 |
05/13 | 1,193 | 1,216 | 1,188 | 1,207 | -0.74% | 7,806,400 | 2兆9614億 | -9.66% | 11.03 | 0.89 |
05/12 | 1,209 | 1,232 | 1,198 | 1,216 | 0% | 9,748,800 | 2兆9835億 | -9.59% | 11.11 | 0.9 |
05/11 | 1,268 | 1,278 | 1,192 | 1,216 | -5.81% | 17,491,200 | 2兆9835億 | -10.13% | 11.11 | 0.9 |
05/10 | 1,272 | 1,299 | 1,271 | 1,291 | +1.73% | 6,318,000 | 3兆1675億 | -5.14% | 11.8 | 0.95 |
05/07 | 1,271 | 1,277 | 1,258 | 1,269 | -0.16% | 7,767,300 | 3兆1135億 | -7.17% | 11.6 | 0.94 |
05/06 | 1,308 | 1,311 | 1,269 | 1,271 | -1.4% | 11,504,900 | 3兆1184億 | -7.5% | 11.61 | 0.94 |
04/30 | 1,318 | 1,318 | 1,281 | 1,289 | -2.13% | 8,614,400 | 3兆1626億 | -6.53% | 11.78 | 0.95 |
04/28 | 1,295 | 1,320 | 1,289 | 1,317 | +2.41% | 7,501,000 | 3兆2313億 | -4.84% | 12.04 | 0.97 |
04/27 | 1,311 | 1,313 | 1,284 | 1,286 | -2.13% | 8,498,600 | 3兆1552億 | -7.22% | 11.75 | 0.95 |