PER
2021/08/05~2021/12/29
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 |
12/29 | 14,645 | 14,705 | 14,520 | 14,580 | -0.78% | 2,131,200 | 18兆3865億 | +4.28% | 20.4 | 3.18 |
12/28 | 14,500 | 14,745 | 14,480 | 14,695 | +2.3% | 3,441,700 | 18兆5315億 | +5.25% | 20.56 | 3.21 |
12/27 | 14,235 | 14,430 | 14,215 | 14,365 | +0.67% | 1,836,200 | 18兆1154億 | +3.01% | 20.1 | 3.14 |
12/24 | 14,300 | 14,370 | 14,210 | 14,270 | +0.39% | 1,538,400 | 17兆9956億 | +2.34% | 19.96 | 3.12 |
12/23 | 14,055 | 14,215 | 14,045 | 14,215 | +2.05% | 2,676,800 | 17兆9262億 | +1.92% | 19.89 | 3.1 |
12/22 | 13,790 | 13,930 | 13,755 | 13,930 | +2.77% | 2,551,300 | 17兆5668億 | -0.13% | 19.49 | 3.04 |
12/21 | 13,695 | 13,710 | 13,525 | 13,555 | +0.86% | 2,520,000 | 17兆939億 | -2.92% | 18.96 | 2.96 |
12/20 | 13,700 | 13,785 | 13,405 | 13,440 | -2.96% | 2,685,300 | 16兆9489億 | -3.9% | 18.8 | 2.93 |
12/17 | 13,925 | 13,960 | 13,780 | 13,850 | -1.35% | 4,425,000 | 17兆4659億 | -1.11% | 19.38 | 3.02 |
12/16 | 14,110 | 14,225 | 13,975 | 14,040 | +0.29% | 2,866,400 | 17兆7055億 | +0.26% | 19.64 | 3.06 |
12/15 | 13,715 | 14,050 | 13,710 | 14,000 | +1.82% | 2,367,100 | 17兆6551億 | +0.06% | 19.59 | 3.06 |
12/14 | 13,800 | 13,935 | 13,730 | 13,750 | -0.87% | 2,418,300 | 17兆3398億 | -1.68% | 19.24 | 3 |
12/13 | 14,060 | 14,080 | 13,870 | 13,870 | 0% | 2,358,600 | 17兆4912億 | -0.89% | 19.41 | 3.03 |
12/10 | 14,120 | 14,150 | 13,840 | 13,870 | -1.42% | 3,519,700 | 17兆4912億 | -0.94% | 19.41 | 3.03 |
12/09 | 14,110 | 14,290 | 14,070 | 14,070 | -1.4% | 2,985,400 | 17兆7434億 | +0.45% | 19.68 | 3.07 |
12/08 | 14,225 | 14,375 | 14,210 | 14,270 | +2.04% | 3,210,300 | 17兆9956億 | +1.94% | 19.96 | 3.12 |
12/07 | 13,790 | 14,060 | 13,620 | 13,985 | +2.23% | 3,419,700 | 17兆6362億 | +0.02% | 19.57 | 3.05 |
12/06 | 13,780 | 13,820 | 13,595 | 13,680 | -1.05% | 3,030,000 | 17兆2515億 | -1.92% | 19.14 | 2.99 |
12/03 | 13,675 | 13,830 | 13,550 | 13,825 | +1.8% | 3,335,100 | 17兆4344億 | -0.66% | 19.34 | 3.02 |
12/02 | 13,680 | 13,775 | 13,470 | 13,580 | -2.27% | 4,460,300 | 17兆1254億 | -2.22% | 19 | 2.96 |
12/01 | 13,760 | 13,945 | 13,670 | 13,895 | +0.51% | 4,317,300 | 17兆5227億 | +0.1% | 19.44 | 3.03 |
11/30 | 13,900 | 14,195 | 13,820 | 13,825 | +0.55% | 6,036,200 | 17兆4344億 | -0.17% | 19.34 | 3.02 |
11/29 | 13,720 | 14,070 | 13,720 | 13,750 | -1.68% | 3,887,700 | 17兆3398億 | -0.42% | 19.24 | 3 |
11/26 | 14,105 | 14,125 | 13,910 | 13,985 | -1.93% | 3,925,000 | 17兆6362億 | +1.61% | 19.57 | 3.05 |
11/25 | 14,170 | 14,410 | 14,105 | 14,260 | +1.39% | 2,593,600 | 17兆9830億 | +3.95% | 19.95 | 3.11 |
11/24 | 14,035 | 14,220 | 13,965 | 14,065 | -1.51% | 3,330,500 | 17兆7371億 | +2.99% | 19.68 | 3.07 |
11/22 | 14,240 | 14,320 | 14,155 | 14,280 | -0.45% | 2,437,600 | 18兆82億 | +4.99% | 19.98 | 3.12 |
11/19 | 14,275 | 14,405 | 14,245 | 14,345 | -0.03% | 2,933,100 | 18兆898億 | +5.9% | 20.17 | 3.15 |
11/18 | 14,285 | 14,480 | 14,115 | 14,350 | +0.88% | 3,117,700 | 18兆961億 | +6.5% | 20.17 | 3.15 |
11/17 | 14,600 | 14,625 | 14,170 | 14,225 | -0.66% | 3,515,200 | 17兆9385億 | +6.2% | 20 | 3.12 |
11/16 | 14,070 | 14,320 | 14,005 | 14,320 | +1.6% | 3,301,000 | 18兆583億 | +7.52% | 20.13 | 3.14 |
11/15 | 14,070 | 14,110 | 14,005 | 14,095 | +0.97% | 2,134,100 | 17兆7746億 | +6.45% | 19.82 | 3.09 |
11/12 | 13,855 | 14,030 | 13,830 | 13,960 | +1.16% | 2,452,200 | 17兆6043億 | +6.14% | 19.63 | 3.06 |
11/11 | 13,800 | 13,920 | 13,650 | 13,800 | +0.55% | 2,583,500 | 17兆4026億 | +5.66% | 19.4 | 3.03 |
11/10 | 13,860 | 13,910 | 13,700 | 13,725 | -0.9% | 2,410,900 | 17兆3080億 | +5.79% | 19.3 | 3.01 |
11/09 | 13,995 | 14,090 | 13,850 | 13,850 | -0.97% | 2,309,100 | 17兆4656億 | +7.39% | 19.47 | 3.04 |
11/08 | 14,110 | 14,245 | 13,855 | 13,985 | -0.43% | 2,864,600 | 17兆6359億 | +9.07% | 19.66 | 3.07 |
11/05 | 13,900 | 14,060 | 13,865 | 14,045 | +0.36% | 2,785,000 | 17兆7115億 | +10.19% | 19.75 | 3.08 |
11/04 | 13,900 | 14,035 | 13,800 | 13,995 | +0.83% | 3,792,800 | 17兆6485億 | +10.35% | 19.68 | 3.07 |
11/02 | 13,800 | 14,030 | 13,745 | 13,880 | +0.22% | 3,814,200 | 17兆5034億 | +9.98% | 19.51 | 3.04 |
11/01 | 13,900 | 14,120 | 13,750 | 13,850 | +5.4% | 6,740,000 | 17兆4656億 | +10.09% | 19.47 | 3.04 |
10/29 | 13,495 | 13,500 | 12,880 | 13,140 | +1.9% | 5,951,700 | 16兆5703億 | +4.73% | 18.47 | 2.88 |
10/28 | 12,805 | 13,030 | 12,785 | 12,895 | -1.6% | 3,082,300 | 16兆2613億 | +2.83% | 18.13 | 2.83 |
10/27 | 13,295 | 13,355 | 12,975 | 13,105 | -2.27% | 3,402,600 | 16兆5261億 | +4.68% | 18.42 | 2.87 |
10/26 | 13,190 | 13,410 | 13,150 | 13,410 | +2.64% | 4,531,800 | 16兆9107億 | +7.38% | 18.85 | 2.94 |
10/25 | 12,875 | 13,065 | 12,845 | 13,065 | +1.95% | 3,893,800 | 16兆4757億 | +4.98% | 18.37 | 2.87 |
10/22 | 12,740 | 12,825 | 12,635 | 12,815 | +1.18% | 2,284,700 | 16兆1604億 | +3.24% | 18.02 | 2.81 |
10/21 | 12,740 | 12,835 | 12,615 | 12,665 | -1.21% | 2,433,500 | 15兆9713億 | +2.24% | 17.81 | 2.78 |
10/20 | 12,890 | 12,960 | 12,770 | 12,820 | +0.67% | 3,176,600 | 16兆1667億 | +3.6% | 18.02 | 2.81 |
10/19 | 12,685 | 12,860 | 12,660 | 12,735 | +0.43% | 2,393,200 | 16兆595億 | +3.11% | 17.9 | 2.79 |
10/18 | 12,790 | 12,805 | 12,620 | 12,680 | -1.63% | 2,869,100 | 15兆9902億 | +2.83% | 17.83 | 2.78 |
10/15 | 12,850 | 12,950 | 12,720 | 12,890 | +2.67% | 4,140,600 | 16兆2550億 | +4.75% | 18.12 | 2.83 |
10/14 | 12,445 | 12,555 | 12,400 | 12,555 | +1.58% | 2,730,400 | 15兆8325億 | +2.33% | 17.65 | 2.75 |
10/13 | 12,295 | 12,370 | 12,215 | 12,360 | +0.24% | 2,869,600 | 15兆5866億 | +0.93% | 17.38 | 2.71 |
10/12 | 12,530 | 12,585 | 12,285 | 12,330 | -0.44% | 2,942,600 | 15兆5488億 | +0.82% | 17.33 | 2.7 |
10/11 | 12,095 | 12,390 | 11,990 | 12,385 | +4.43% | 3,303,000 | 15兆6182億 | +1.42% | 17.41 | 2.72 |
10/08 | 11,865 | 11,990 | 11,790 | 11,860 | +1.41% | 2,988,600 | 14兆9561億 | -2.63% | 16.67 | 2.6 |
10/07 | 11,650 | 11,790 | 11,600 | 11,695 | +0.6% | 2,352,300 | 14兆7480億 | -3.85% | 16.44 | 2.57 |
10/06 | 11,785 | 12,020 | 11,515 | 11,625 | -1.36% | 3,662,700 | 14兆6598億 | -4.32% | 16.34 | 2.55 |
10/05 | 11,775 | 11,895 | 11,670 | 11,785 | -1.55% | 3,414,800 | 14兆8615億 | -2.88% | 16.57 | 2.59 |
10/04 | 12,210 | 12,290 | 11,910 | 11,970 | -0.95% | 3,185,000 | 15兆948億 | -1.17% | 16.83 | 2.63 |
10/01 | 12,265 | 12,350 | 12,040 | 12,085 | -2.97% | 3,836,100 | 15兆2398億 | 0% | 16.99 | 2.65 |
09/30 | 12,425 | 12,530 | 12,275 | 12,455 | +0.12% | 3,819,100 | 15兆7064億 | +3.28% | 17.51 | 2.73 |
09/29 | 12,635 | 12,660 | 12,285 | 12,440 | -3.72% | 4,999,200 | 15兆6875億 | +3.51% | 17.49 | 2.73 |
09/28 | 12,900 | 12,990 | 12,700 | 12,920 | -0.35% | 4,133,600 | 16兆2928億 | +8.03% | 18.16 | 2.83 |
09/27 | 13,190 | 13,200 | 12,960 | 12,965 | -0.27% | 3,824,000 | 16兆3496億 | +9.24% | 18.23 | 2.84 |
09/24 | 12,660 | 13,000 | 12,585 | 13,000 | +5.18% | 6,882,000 | 16兆3937億 | +10.41% | 18.28 | 2.85 |
09/22 | 12,285 | 12,465 | 12,210 | 12,360 | +0.16% | 3,566,600 | 15兆5866億 | +5.73% | 17.38 | 2.71 |
09/21 | 12,090 | 12,410 | 12,030 | 12,340 | +0.2% | 4,865,300 | 15兆5614億 | +6.16% | 17.35 | 2.71 |
09/17 | 12,330 | 12,350 | 12,165 | 12,315 | +0.37% | 4,406,500 | 15兆5299億 | +6.47% | 17.31 | 2.7 |
09/16 | 12,235 | 12,350 | 12,125 | 12,270 | +0.82% | 2,989,900 | 15兆4731億 | +6.5% | 17.25 | 2.69 |
09/15 | 12,340 | 12,370 | 12,135 | 12,170 | -1.46% | 3,038,000 | 15兆3470億 | +6.09% | 17.11 | 2.67 |
09/14 | 12,300 | 12,355 | 12,220 | 12,350 | +0.98% | 3,159,000 | 15兆5740億 | +8.07% | 17.36 | 2.71 |
09/13 | 12,005 | 12,230 | 12,000 | 12,230 | -0.04% | 2,800,200 | 15兆4227億 | +7.48% | 17.19 | 2.68 |
09/10 | 12,200 | 12,295 | 12,125 | 12,235 | +1.54% | 4,816,300 | 15兆4290億 | +7.84% | 17.2 | 2.68 |
09/09 | 11,925 | 12,050 | 11,900 | 12,050 | +0.67% | 3,844,500 | 15兆1957億 | +6.53% | 16.94 | 2.64 |
09/08 | 11,875 | 11,975 | 11,785 | 11,970 | -0.13% | 3,492,100 | 15兆948億 | +6.19% | 16.83 | 2.63 |
09/07 | 12,000 | 12,220 | 11,920 | 11,985 | +0.29% | 4,510,800 | 15兆1137億 | +6.52% | 16.85 | 2.63 |
09/06 | 11,960 | 12,000 | 11,820 | 11,950 | +0.59% | 3,087,500 | 15兆696億 | +6.38% | 16.8 | 2.62 |
09/03 | 11,675 | 12,000 | 11,610 | 11,880 | +2.41% | 5,076,800 | 14兆9813億 | +5.98% | 16.7 | 2.61 |
09/02 | 11,540 | 11,615 | 11,505 | 11,600 | +1.4% | 2,529,400 | 14兆6282億 | +3.61% | 16.31 | 2.54 |
09/01 | 11,390 | 11,540 | 11,385 | 11,440 | +0.7% | 2,450,300 | 14兆4265億 | +2.35% | 16.08 | 2.51 |
08/31 | 11,245 | 11,445 | 11,150 | 11,360 | +1.11% | 3,478,300 | 14兆3256億 | +1.77% | 15.97 | 2.49 |
08/30 | 11,280 | 11,330 | 11,160 | 11,235 | +0.04% | 2,791,600 | 14兆1679億 | +0.8% | 15.8 | 2.46 |
08/27 | 11,170 | 11,275 | 11,085 | 11,230 | -0.58% | 2,283,900 | 14兆1616億 | +0.87% | 15.79 | 2.46 |
08/26 | 11,555 | 11,555 | 11,220 | 11,295 | -1.48% | 3,018,900 | 14兆2436億 | +1.66% | 15.88 | 2.48 |
08/25 | 11,520 | 11,555 | 11,405 | 11,465 | +0.7% | 3,086,100 | 14兆4580億 | +3.32% | 16.12 | 2.52 |
08/24 | 11,330 | 11,485 | 11,310 | 11,385 | +3.5% | 4,349,400 | 14兆3571億 | +2.72% | 16.01 | 2.5 |
08/23 | 10,750 | 11,060 | 10,745 | 11,000 | +3.58% | 3,168,000 | 13兆8716億 | -0.77% | 15.47 | 2.41 |
08/20 | 10,550 | 10,765 | 10,545 | 10,620 | +0.14% | 2,581,200 | 13兆3924億 | -4.4% | 14.93 | 2.33 |
08/19 | 10,780 | 10,805 | 10,605 | 10,605 | -2.71% | 2,971,100 | 13兆3735億 | -4.86% | 14.91 | 2.33 |
08/18 | 10,695 | 10,960 | 10,690 | 10,900 | +1.68% | 2,774,900 | 13兆7455億 | -2.52% | 15.32 | 2.39 |
08/17 | 10,850 | 10,890 | 10,720 | 10,720 | -1.79% | 2,343,100 | 13兆5185億 | -4.18% | 15.07 | 2.35 |
08/16 | 11,095 | 11,130 | 10,880 | 10,915 | -2.24% | 3,147,300 | 13兆7644億 | -2.54% | 15.35 | 2.39 |
08/13 | 11,120 | 11,215 | 11,010 | 11,165 | +1.41% | 2,792,800 | 14兆797億 | -0.37% | 15.7 | 2.45 |
08/12 | 11,115 | 11,130 | 10,995 | 11,010 | -0.9% | 2,066,100 | 13兆8842億 | -1.78% | 15.48 | 2.42 |
08/11 | 11,120 | 11,185 | 11,060 | 11,110 | -0.04% | 2,148,000 | 14兆103億 | -0.97% | 15.62 | 2.44 |
08/10 | 11,150 | 11,275 | 11,005 | 11,115 | -2.5% | 3,525,200 | 14兆166億 | -1.01% | 15.63 | 2.44 |
08/06 | 11,370 | 11,545 | 11,350 | 11,400 | +0.35% | 2,999,200 | 14兆3760億 | +1.6% | 16.03 | 2.5 |
08/05 | 11,300 | 11,370 | 10,980 | 11,360 | +2.57% | 4,192,200 | 14兆3256億 | +1.45% | 15.97 | 2.49 |