PER
2021/03/23~2021/08/18
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 |
08/18 | 1,838 | 1,842 | 1,818 | 1,838 | -0.7% | 2,022,400 | 2541億9446万 | -6.7% | 19.47 | 2.18 |
08/17 | 1,871 | 1,882 | 1,851 | 1,851 | -1.23% | 957,900 | 2559億9236万 | -6.37% | 19.6 | 2.2 |
08/16 | 1,881 | 1,886 | 1,863 | 1,874 | -0.95% | 784,200 | 2591億7325万 | -5.54% | 19.85 | 2.22 |
08/13 | 1,902 | 1,905 | 1,888 | 1,892 | +0.11% | 731,000 | 2616億6264万 | -4.97% | 20.04 | 2.25 |
08/12 | 1,912 | 1,913 | 1,888 | 1,890 | +0.59% | 1,046,100 | 2613億8604万 | -5.36% | 20.02 | 2.24 |
08/11 | 1,901 | 1,902 | 1,873 | 1,879 | -0.63% | 1,279,400 | 2598億6474万 | -6.19% | 19.9 | 2.23 |
08/10 | 1,900 | 1,900 | 1,878 | 1,891 | -0.68% | 1,417,400 | 2615億2434万 | -5.97% | 20.03 | 2.24 |
08/06 | 1,885 | 1,907 | 1,885 | 1,904 | +0.79% | 1,261,400 | 2633億2223万 | -5.6% | 20.16 | 2.26 |
08/05 | 1,880 | 1,909 | 1,875 | 1,889 | +0.75% | 1,645,600 | 2612億4774万 | -6.67% | 20.01 | 2.24 |
08/04 | 1,899 | 1,899 | 1,841 | 1,875 | -2.45% | 4,710,700 | 2593億1155万 | -7.68% | 19.86 | 2.23 |
08/03 | 1,903 | 1,947 | 1,903 | 1,922 | -0.67% | 2,435,100 | 2658億1162万 | -5.69% | 20.36 | 2.28 |
08/02 | 1,910 | 1,944 | 1,886 | 1,935 | +1.31% | 4,035,400 | 2676億952万 | -5.29% | 20.49 | 2.3 |
07/30 | 1,876 | 1,928 | 1,864 | 1,910 | -8.87% | 6,579,600 | 2641億5203万 | -6.69% | 20.23 | 2.27 |
07/29 | 2,076 | 2,104 | 2,063 | 2,096 | +1.3% | 1,849,100 | 2898億7573万 | +2.14% | 22.2 | 2.49 |
07/28 | 2,076 | 2,098 | 2,057 | 2,069 | -0.24% | 1,396,100 | 2861億4165万 | +0.98% | 21.91 | 2.46 |
07/27 | 2,065 | 2,082 | 2,061 | 2,074 | +1.27% | 1,200,500 | 2868億3315万 | +1.27% | 21.97 | 2.46 |
07/26 | 2,068 | 2,074 | 2,042 | 2,048 | +1.34% | 1,164,800 | 2832億3736万 | -0.05% | 21.69 | 2.43 |
07/21 | 2,041 | 2,066 | 2,014 | 2,021 | +0.1% | 1,352,700 | 2794億8710万 | -1.46% | 21.71 | 2.43 |
07/20 | 2,068 | 2,074 | 2,011 | 2,019 | -2.42% | 1,651,700 | 2792億1052万 | -1.8% | 21.69 | 2.43 |
07/19 | 2,087 | 2,103 | 2,067 | 2,069 | +0.19% | 1,857,400 | 2861億2510万 | +0.49% | 22.23 | 2.49 |
07/16 | 2,055 | 2,075 | 2,045 | 2,065 | +0.19% | 942,200 | 2855億7193万 | +0.29% | 22.18 | 2.49 |
07/15 | 2,089 | 2,104 | 2,058 | 2,061 | -0.77% | 1,169,300 | 2850億1876万 | +0.1% | 22.14 | 2.48 |
07/14 | 2,043 | 2,084 | 2,037 | 2,077 | +1.56% | 2,325,000 | 2872億3143万 | +0.92% | 22.31 | 2.5 |
07/13 | 2,056 | 2,059 | 2,040 | 2,045 | -0.15% | 1,390,800 | 2828億610万 | -0.58% | 21.97 | 2.46 |
07/12 | 2,033 | 2,054 | 2,033 | 2,048 | +1.44% | 1,667,100 | 2832億2097万 | -0.49% | 22 | 2.47 |
07/09 | 2,000 | 2,022 | 1,977 | 2,019 | -0.15% | 2,409,000 | 2792億1052万 | -1.94% | 21.69 | 2.43 |
07/08 | 2,050 | 2,053 | 2,022 | 2,022 | -1.17% | 1,045,300 | 2796億2540万 | -1.84% | 21.72 | 2.43 |
07/07 | 2,039 | 2,066 | 2,032 | 2,046 | +0.05% | 865,500 | 2829億4439万 | -0.73% | 21.98 | 2.46 |
07/06 | 2,051 | 2,054 | 2,035 | 2,045 | -0.49% | 990,300 | 2828億610万 | -0.82% | 21.97 | 2.46 |
07/05 | 2,064 | 2,064 | 2,042 | 2,055 | -0.96% | 963,900 | 2841億8902万 | -0.44% | 22.08 | 2.47 |
07/02 | 2,041 | 2,079 | 2,040 | 2,075 | +1.77% | 1,357,200 | 2869億5485万 | +0.48% | 22.29 | 2.5 |
07/01 | 2,055 | 2,056 | 2,011 | 2,039 | -1.55% | 1,556,800 | 2819億7635万 | -1.26% | 21.9 | 2.45 |
06/30 | 2,074 | 2,085 | 2,062 | 2,071 | +0.63% | 1,430,200 | 2864億168万 | +0.19% | 22.25 | 2.49 |
06/29 | 2,071 | 2,073 | 2,048 | 2,058 | -0.24% | 887,800 | 2846億389万 | -0.39% | 22.11 | 2.48 |
06/28 | 2,069 | 2,076 | 2,061 | 2,063 | +0.44% | 777,000 | 2852億9535万 | -0.19% | 22.16 | 2.48 |
06/25 | 2,039 | 2,057 | 2,036 | 2,054 | +1.28% | 1,151,600 | 2840億5072万 | -0.58% | 22.07 | 2.47 |
06/24 | 2,025 | 2,035 | 2,010 | 2,028 | +0.1% | 1,037,100 | 2804億5514万 | -1.79% | 21.79 | 2.44 |
06/23 | 2,051 | 2,057 | 2,023 | 2,026 | -0.69% | 1,093,400 | 2801億7856万 | -1.89% | 21.76 | 2.44 |
06/22 | 2,061 | 2,064 | 2,032 | 2,040 | +0.25% | 1,449,600 | 2821億1464万 | -1.16% | 21.91 | 2.46 |
06/21 | 2,041 | 2,057 | 2,027 | 2,035 | -2.58% | 1,768,400 | 2814億2319万 | -1.41% | 21.86 | 2.45 |
06/18 | 2,121 | 2,127 | 2,083 | 2,089 | -0.71% | 1,319,300 | 2888億9093万 | +1.16% | 22.44 | 2.51 |
06/17 | 2,146 | 2,146 | 2,085 | 2,104 | -1.5% | 1,461,100 | 2909億6530万 | +1.84% | 22.6 | 2.53 |
06/16 | 2,120 | 2,153 | 2,103 | 2,136 | +1.23% | 1,927,900 | 2953億9063万 | +3.49% | 22.95 | 2.57 |
06/15 | 2,065 | 2,113 | 2,062 | 2,110 | +2.63% | 1,551,700 | 2917億9505万 | +2.28% | 22.67 | 2.54 |
06/14 | 2,077 | 2,085 | 2,042 | 2,056 | -0.29% | 1,026,600 | 2843億2731万 | -0.44% | 22.09 | 2.47 |
06/11 | 2,067 | 2,082 | 2,056 | 2,062 | +0.29% | 1,369,500 | 2851億5706万 | -0.53% | 22.15 | 2.48 |
06/10 | 2,055 | 2,068 | 2,046 | 2,056 | +0.15% | 828,400 | 2843億2731万 | -1.06% | 22.09 | 2.47 |
06/09 | 2,055 | 2,058 | 2,038 | 2,053 | -0.87% | 943,100 | 2839億1243万 | -1.44% | 22.05 | 2.47 |
06/08 | 2,060 | 2,073 | 2,044 | 2,071 | +0.24% | 870,500 | 2864億168万 | -0.72% | 22.25 | 2.49 |
06/07 | 2,071 | 2,074 | 2,051 | 2,066 | +0.88% | 1,335,600 | 2857億1022万 | -1.24% | 22.19 | 2.49 |
06/04 | 2,030 | 2,048 | 2,012 | 2,048 | +0.15% | 1,896,700 | 2832億2097万 | -2.66% | 22 | 2.47 |
06/03 | 2,075 | 2,075 | 2,042 | 2,045 | -1.02% | 1,914,700 | 2828億610万 | -3.4% | 21.97 | 2.46 |
06/02 | 2,080 | 2,084 | 2,055 | 2,066 | -0.77% | 1,337,100 | 2857億1022万 | -3% | 22.19 | 2.49 |
06/01 | 2,099 | 2,103 | 2,074 | 2,082 | -0.43% | 1,217,900 | 2879億2289万 | -2.85% | 22.37 | 2.51 |
05/31 | 2,095 | 2,119 | 2,083 | 2,091 | +0.38% | 1,655,300 | 2891億6751万 | -2.92% | 22.46 | 2.52 |
05/28 | 2,111 | 2,112 | 2,074 | 2,083 | +0.48% | 1,298,000 | 2880億6118万 | -3.92% | 22.38 | 2.51 |
05/27 | 2,041 | 2,094 | 2,035 | 2,073 | +0.93% | 2,046,100 | 2866億7826万 | -5% | 22.27 | 2.5 |
05/26 | 2,063 | 2,068 | 2,048 | 2,054 | -0.87% | 1,372,400 | 2840億5072万 | -6.47% | 22.07 | 2.47 |
05/25 | 2,059 | 2,079 | 2,054 | 2,072 | +0.58% | 1,530,000 | 2865億3997万 | -6.29% | 22.26 | 2.49 |
05/24 | 2,054 | 2,084 | 2,050 | 2,060 | +1.93% | 1,791,000 | 2848億8047万 | -7.46% | 22.13 | 2.48 |
05/21 | 2,030 | 2,042 | 2,019 | 2,021 | +0.15% | 1,287,400 | 2794億6892万 | -9.82% | 21.71 | 2.43 |
05/20 | 2,008 | 2,023 | 1,997 | 2,018 | +0.4% | 2,095,700 | 2790億5407万 | -10.63% | 21.68 | 2.43 |
05/19 | 2,020 | 2,033 | 1,988 | 2,010 | -1.52% | 3,366,800 | 2779億4781万 | -11.69% | 21.59 | 2.42 |
05/18 | 2,053 | 2,064 | 2,033 | 2,041 | -1.4% | 2,035,200 | 2822億3457万 | -11.03% | 21.92 | 2.46 |
05/17 | 2,111 | 2,114 | 2,067 | 2,070 | -1.24% | 1,323,200 | 2862億4476万 | -10.43% | 22.24 | 2.49 |
05/14 | 2,073 | 2,120 | 2,071 | 2,096 | +1.95% | 2,176,500 | 2898億4010万 | -9.89% | 22.51 | 2.52 |
05/13 | 2,068 | 2,109 | 2,045 | 2,056 | -2.7% | 2,994,500 | 2843億880万 | -12.21% | 22.09 | 2.47 |
05/12 | 2,170 | 2,181 | 2,091 | 2,113 | -2.67% | 2,634,400 | 2921億9090万 | -10.43% | 22.7 | 2.54 |
05/11 | 2,219 | 2,224 | 2,166 | 2,171 | -2.91% | 1,860,400 | 3002億1129万 | -8.51% | 23.32 | 2.61 |
05/10 | 2,229 | 2,250 | 2,225 | 2,236 | +1.27% | 1,493,400 | 3091億9965万 | -6.17% | 24.02 | 2.69 |
05/07 | 2,200 | 2,233 | 2,189 | 2,208 | +1.56% | 1,800,200 | 3053億2774万 | -7.69% | 23.72 | 2.66 |
05/06 | 2,152 | 2,211 | 2,152 | 2,174 | +2.16% | 2,995,500 | 3006億2614万 | -9.53% | 23.35 | 2.62 |
04/30 | 2,196 | 2,197 | 2,118 | 2,128 | -3.58% | 5,971,900 | 2942億6514万 | -11.85% | 22.86 | 2.56 |
04/28 | 2,186 | 2,242 | 2,157 | 2,207 | -7.5% | 9,420,300 | 3051億8946万 | -8.99% | 23.71 | 2.66 |
04/27 | 2,387 | 2,392 | 2,351 | 2,386 | +0.93% | 1,633,300 | 3299億4203万 | -1.93% | 25.63 | 2.87 |
04/26 | 2,375 | 2,375 | 2,341 | 2,364 | 0% | 1,283,100 | 3268億9981万 | -2.92% | 25.39 | 2.85 |
04/23 | 2,407 | 2,407 | 2,361 | 2,364 | -1.29% | 927,200 | 3268億9981万 | -3.08% | 25.39 | 2.85 |
04/22 | 2,389 | 2,396 | 2,376 | 2,395 | +1.1% | 934,100 | 3311億8657万 | -1.92% | 25.73 | 2.88 |
04/21 | 2,398 | 2,406 | 2,367 | 2,369 | -2.59% | 1,534,000 | 3275億8885万 | -3.11% | 25.45 | 2.85 |
04/20 | 2,424 | 2,445 | 2,413 | 2,432 | -0.45% | 1,118,500 | 3363億59万 | -0.69% | 26.12 | 2.93 |
04/19 | 2,425 | 2,451 | 2,418 | 2,443 | +1.41% | 1,226,000 | 3378億2168万 | -0.37% | 26.24 | 2.94 |
04/16 | 2,436 | 2,437 | 2,404 | 2,409 | -0.54% | 765,400 | 3331億2011万 | -1.79% | 25.88 | 2.9 |
04/15 | 2,450 | 2,457 | 2,415 | 2,422 | -1.34% | 894,000 | 3349億1777万 | -1.3% | 26.02 | 2.92 |
04/14 | 2,441 | 2,472 | 2,439 | 2,455 | +0.33% | 1,067,100 | 3394億8106万 | 0% | 26.37 | 2.95 |
04/13 | 2,435 | 2,471 | 2,412 | 2,447 | +0.2% | 1,089,900 | 3383億7481万 | -0.24% | 26.28 | 2.95 |
04/12 | 2,470 | 2,472 | 2,432 | 2,442 | -1.17% | 1,123,000 | 3376億8340万 | -0.33% | 26.23 | 2.94 |
04/09 | 2,483 | 2,491 | 2,441 | 2,471 | +0.45% | 1,285,900 | 3416億9357万 | +0.94% | 26.54 | 2.97 |
04/08 | 2,430 | 2,477 | 2,429 | 2,460 | +0.33% | 1,921,300 | 3401億7247万 | +0.61% | 26.42 | 2.96 |
04/07 | 2,463 | 2,478 | 2,435 | 2,452 | -0.12% | 1,560,800 | 3390億6622万 | +0.45% | 26.34 | 2.95 |
04/06 | 2,475 | 2,497 | 2,453 | 2,455 | -1.01% | 1,005,700 | 3394億8106万 | +0.7% | 26.37 | 2.95 |
04/05 | 2,504 | 2,509 | 2,474 | 2,480 | -0.36% | 959,000 | 3429億3810万 | +1.81% | 26.64 | 2.99 |
04/02 | 2,477 | 2,499 | 2,468 | 2,489 | +0.97% | 1,669,200 | 3441億8263万 | +2.39% | 26.74 | 3 |
04/01 | 2,452 | 2,465 | 2,433 | 2,465 | +2.03% | 1,262,300 | 3408億6388万 | +1.78% | 26.48 | 2.97 |
03/31 | 2,454 | 2,465 | 2,410 | 2,416 | -1.83% | 1,486,400 | 3340億8808万 | 0% | 20.62 | 3.04 |
03/30 | 2,460 | 2,479 | 2,447 | 2,461 | -0.65% | 965,000 | 3403億1075万 | +1.99% | 21 | 3.1 |
03/29 | 2,485 | 2,496 | 2,452 | 2,477 | +0.81% | 1,536,200 | 3425億2326万 | +2.78% | 21.14 | 3.12 |
03/26 | 2,432 | 2,463 | 2,427 | 2,457 | +2.03% | 1,600,900 | 3397億5763万 | +2.12% | 20.97 | 3.09 |
03/25 | 2,423 | 2,430 | 2,405 | 2,408 | +0.17% | 1,096,300 | 3329億8183万 | +0.17% | 20.55 | 3.03 |
03/24 | 2,430 | 2,443 | 2,401 | 2,404 | -1.8% | 1,112,400 | 3324億2871万 | -0.04% | 20.52 | 3.02 |
03/23 | 2,472 | 2,486 | 2,447 | 2,448 | +0.12% | 1,226,600 | 3385億1309万 | +1.75% | 20.89 | 3.08 |