PER
2021/04/09~2021/09/06
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 |
09/06 | 1,880 | 1,894 | 1,863 | 1,888 | +2% | 984,600 | 5071億6307万 | +9.45% | 23.7 | 1.51 |
09/03 | 1,830 | 1,857 | 1,818 | 1,851 | +2.61% | 1,234,900 | 4972億2396万 | +7.87% | 23.23 | 1.48 |
09/02 | 1,800 | 1,816 | 1,794 | 1,804 | +2.73% | 1,290,600 | 4845億9861万 | +5.5% | 22.64 | 1.44 |
09/01 | 1,710 | 1,762 | 1,706 | 1,756 | +1.92% | 1,080,300 | 4717億463万 | +2.99% | 22.04 | 1.41 |
08/31 | 1,710 | 1,735 | 1,699 | 1,723 | +0.41% | 1,462,800 | 4628億4003万 | +1.23% | 21.63 | 1.38 |
08/30 | 1,697 | 1,718 | 1,682 | 1,716 | +2.57% | 946,100 | 4609億5965万 | +0.94% | 21.54 | 1.37 |
08/27 | 1,644 | 1,677 | 1,627 | 1,673 | -0.06% | 794,600 | 4494億880万 | -1.36% | 21 | 1.34 |
08/26 | 1,691 | 1,695 | 1,671 | 1,674 | -1.47% | 540,900 | 4496億7742万 | -1.18% | 21.01 | 1.34 |
08/25 | 1,696 | 1,710 | 1,692 | 1,699 | -0.06% | 497,800 | 4563億9304万 | +0.35% | 21.32 | 1.36 |
08/24 | 1,690 | 1,718 | 1,689 | 1,700 | +0.65% | 591,000 | 4566億6166万 | +0.47% | 21.34 | 1.36 |
08/23 | 1,653 | 1,694 | 1,653 | 1,689 | +2.93% | 597,300 | 4537億679万 | -0.12% | 21.2 | 1.35 |
08/20 | 1,665 | 1,689 | 1,640 | 1,641 | -2.15% | 702,100 | 4408億1282万 | -2.96% | 20.6 | 1.31 |
08/19 | 1,677 | 1,697 | 1,670 | 1,677 | -1.47% | 777,900 | 4504億8330万 | -1% | 21.05 | 1.34 |
08/18 | 1,673 | 1,710 | 1,663 | 1,702 | +0.35% | 624,400 | 4571億9891万 | +0.53% | 21.36 | 1.36 |
08/17 | 1,725 | 1,732 | 1,693 | 1,696 | -2.25% | 619,300 | 4555億8716万 | +0.36% | 21.29 | 1.36 |
08/16 | 1,758 | 1,761 | 1,719 | 1,735 | -1.92% | 882,900 | 4660億6352万 | +2.85% | 21.78 | 1.39 |
08/13 | 1,742 | 1,775 | 1,726 | 1,769 | +1.78% | 917,700 | 4751億9675万 | +5.05% | 22.2 | 1.42 |
08/12 | 1,779 | 1,786 | 1,737 | 1,738 | -2.3% | 1,067,200 | 4668億6939万 | +3.51% | 21.81 | 1.39 |
08/11 | 1,755 | 1,824 | 1,742 | 1,779 | +5.08% | 1,731,600 | 4778億8300万 | +6.08% | 22.33 | 1.42 |
08/10 | 1,702 | 1,723 | 1,680 | 1,693 | -0.12% | 823,900 | 4547億8129万 | +1.26% | 21.25 | 1.35 |
08/06 | 1,681 | 1,697 | 1,672 | 1,695 | +0.83% | 571,200 | 4553億1854万 | +1.5% | 21.27 | 1.36 |
08/05 | 1,684 | 1,696 | 1,680 | 1,681 | -1.75% | 687,300 | 4515億5780万 | +0.72% | 21.1 | 1.35 |
08/04 | 1,712 | 1,714 | 1,691 | 1,711 | -0.58% | 529,700 | 4596億1653万 | +2.64% | 21.48 | 1.37 |
08/03 | 1,689 | 1,725 | 1,684 | 1,721 | +0.35% | 555,100 | 4623億278万 | +3.3% | 21.6 | 1.38 |
08/02 | 1,691 | 1,719 | 1,685 | 1,715 | +2.45% | 574,100 | 4606億9103万 | +3.06% | 21.53 | 1.37 |
07/30 | 1,690 | 1,695 | 1,663 | 1,674 | -1.01% | 824,100 | 4496億7742万 | +0.72% | 21.01 | 1.34 |
07/29 | 1,698 | 1,709 | 1,686 | 1,691 | +0.65% | 687,500 | 4542億4404万 | +1.74% | 21.22 | 1.35 |
07/28 | 1,664 | 1,689 | 1,660 | 1,680 | +0.06% | 639,000 | 4512億8917万 | +1.08% | 21.09 | 1.34 |
07/27 | 1,684 | 1,700 | 1,675 | 1,679 | +0.54% | 582,000 | 4510億2055万 | +1.14% | 21.07 | 1.34 |
07/26 | 1,678 | 1,691 | 1,660 | 1,670 | +2.58% | 918,200 | 4486億293万 | +0.48% | 20.96 | 1.34 |
07/21 | 1,645 | 1,658 | 1,618 | 1,628 | +1.43% | 644,200 | 4373億2070万 | -2.1% | 20.43 | 1.3 |
07/20 | 1,642 | 1,645 | 1,605 | 1,605 | -3.31% | 995,000 | 4311億4233万 | -3.66% | 20.15 | 1.28 |
07/19 | 1,658 | 1,670 | 1,644 | 1,660 | -1.07% | 529,100 | 4459億1668万 | -0.72% | 20.84 | 1.33 |
07/16 | 1,676 | 1,693 | 1,656 | 1,678 | +0.66% | 1,257,500 | 4507億5192万 | +0.3% | 21.06 | 1.34 |
07/15 | 1,693 | 1,700 | 1,664 | 1,667 | -1.71% | 626,600 | 4477億9705万 | -0.42% | 20.92 | 1.33 |
07/14 | 1,697 | 1,712 | 1,688 | 1,696 | -0.59% | 892,100 | 4555億8716万 | +1.19% | 21.29 | 1.36 |
07/13 | 1,690 | 1,727 | 1,685 | 1,706 | +2.28% | 835,900 | 4582億7341万 | +1.73% | 21.41 | 1.37 |
07/12 | 1,643 | 1,676 | 1,643 | 1,668 | +3.09% | 769,900 | 4480億6568万 | -0.6% | 20.94 | 1.33 |
07/09 | 1,619 | 1,620 | 1,582 | 1,618 | -0.37% | 1,176,400 | 4346億3445万 | -3.75% | 20.31 | 1.29 |
07/08 | 1,645 | 1,655 | 1,620 | 1,624 | -1.64% | 789,000 | 4362億4620万 | -3.68% | 20.38 | 1.3 |
07/07 | 1,630 | 1,656 | 1,621 | 1,651 | -0.42% | 644,300 | 4434億9906万 | -2.37% | 20.72 | 1.32 |
07/06 | 1,677 | 1,677 | 1,653 | 1,658 | -0.42% | 420,600 | 4453億7943万 | -2.18% | 20.81 | 1.33 |
07/05 | 1,669 | 1,675 | 1,650 | 1,665 | -0.18% | 411,700 | 4472億5980万 | -1.94% | 20.9 | 1.33 |
07/02 | 1,641 | 1,679 | 1,641 | 1,668 | +1.71% | 691,300 | 4480億6568万 | -1.94% | 20.94 | 1.33 |
07/01 | 1,657 | 1,671 | 1,632 | 1,640 | -1.2% | 631,300 | 4405億4419万 | -3.81% | 20.58 | 1.31 |
06/30 | 1,668 | 1,678 | 1,656 | 1,660 | +0.91% | 698,100 | 4459億1668万 | -2.81% | 20.84 | 1.33 |
06/29 | 1,658 | 1,670 | 1,641 | 1,645 | -1.56% | 734,800 | 4418億8731万 | -3.86% | 20.65 | 1.32 |
06/28 | 1,698 | 1,698 | 1,661 | 1,671 | -0.89% | 652,200 | 4488億7155万 | -2.57% | 20.97 | 1.34 |
06/25 | 1,700 | 1,705 | 1,681 | 1,686 | +0.84% | 566,800 | 4529億92万 | -1.81% | 21.16 | 1.35 |
06/24 | 1,661 | 1,682 | 1,654 | 1,672 | +0.72% | 380,200 | 4491億4018万 | -2.68% | 20.99 | 1.34 |
06/23 | 1,679 | 1,689 | 1,659 | 1,660 | -1.6% | 738,000 | 4459億1668万 | -3.54% | 20.84 | 1.33 |
06/22 | 1,693 | 1,695 | 1,655 | 1,687 | +2.87% | 826,700 | 4531億6954万 | -2.09% | 21.17 | 1.35 |
06/21 | 1,675 | 1,677 | 1,631 | 1,640 | -4.37% | 957,400 | 4405億4419万 | -4.98% | 20.58 | 1.31 |
06/18 | 1,740 | 1,743 | 1,706 | 1,715 | +0.76% | 1,485,800 | 4606億9103万 | -0.98% | 21.53 | 1.37 |
06/17 | 1,723 | 1,723 | 1,697 | 1,702 | -0.99% | 505,200 | 4571億9891万 | -1.96% | 21.36 | 1.36 |
06/16 | 1,720 | 1,730 | 1,707 | 1,719 | -0.75% | 543,200 | 4617億6553万 | -1.21% | 21.58 | 1.38 |
06/15 | 1,701 | 1,736 | 1,700 | 1,732 | +1.58% | 733,600 | 4652億5765万 | -0.69% | 21.74 | 1.39 |
06/14 | 1,698 | 1,707 | 1,686 | 1,705 | +0.06% | 450,100 | 4580億478万 | -2.85% | 21.4 | 1.36 |
06/11 | 1,723 | 1,724 | 1,692 | 1,704 | -0.41% | 854,700 | 4577億3616万 | -3.73% | 21.39 | 1.36 |
06/10 | 1,671 | 1,720 | 1,649 | 1,711 | 0% | 1,173,100 | 4596億1653万 | -3.98% | 21.48 | 1.37 |
06/09 | 1,732 | 1,734 | 1,711 | 1,711 | -2% | 597,500 | 4596億1653万 | -4.57% | 21.48 | 1.37 |
06/08 | 1,742 | 1,754 | 1,732 | 1,746 | 0% | 586,800 | 4690億1839万 | -3.22% | 21.91 | 1.4 |
06/07 | 1,752 | 1,760 | 1,730 | 1,746 | +0.4% | 490,000 | 4690億1839万 | -3.75% | 21.91 | 1.4 |
06/04 | 1,759 | 1,759 | 1,727 | 1,739 | +0.06% | 639,600 | 4671億3802万 | -4.66% | 21.83 | 1.39 |
06/03 | 1,743 | 1,771 | 1,736 | 1,738 | -0.63% | 590,500 | 4668億6939万 | -5.29% | 21.81 | 1.39 |
06/02 | 1,739 | 1,770 | 1,728 | 1,749 | +0.63% | 732,300 | 4698億2426万 | -5.25% | 21.95 | 1.4 |
06/01 | 1,756 | 1,760 | 1,712 | 1,738 | +0.29% | 558,100 | 4668億6939万 | -6.36% | 21.81 | 1.39 |
05/31 | 1,777 | 1,777 | 1,717 | 1,733 | -3.08% | 629,700 | 4655億2627万 | -7.08% | 21.75 | 1.39 |
05/28 | 1,795 | 1,804 | 1,774 | 1,788 | +4.26% | 964,700 | 4803億62万 | -4.74% | 22.44 | 1.43 |
05/27 | 1,714 | 1,741 | 1,701 | 1,715 | -0.52% | 1,902,700 | 4606億9103万 | -9.21% | 21.53 | 1.37 |
05/26 | 1,716 | 1,741 | 1,706 | 1,724 | -0.58% | 688,300 | 4631億865万 | -9.41% | 21.64 | 1.38 |
05/25 | 1,730 | 1,738 | 1,722 | 1,734 | +0.46% | 610,300 | 4657億9490万 | -9.55% | 21.76 | 1.39 |
05/24 | 1,713 | 1,763 | 1,713 | 1,726 | +0.17% | 626,800 | 4636億4590万 | -10.57% | 21.66 | 1.38 |
05/21 | 1,714 | 1,739 | 1,711 | 1,723 | -0.52% | 637,100 | 4628億4003万 | -11.41% | 21.63 | 1.38 |
05/20 | 1,706 | 1,737 | 1,705 | 1,732 | +0.35% | 769,600 | 4652億5765万 | -11.59% | 21.74 | 1.39 |
05/19 | 1,726 | 1,764 | 1,719 | 1,726 | -1.99% | 728,100 | 4636億4590万 | -12.56% | 21.66 | 1.38 |
05/18 | 1,755 | 1,781 | 1,752 | 1,761 | -1.07% | 1,256,100 | 4730億4776万 | -11.42% | 22.1 | 1.41 |
05/17 | 1,833 | 1,840 | 1,770 | 1,780 | -2.31% | 690,400 | 4781億5162万 | -11% | 22.34 | 1.42 |
05/14 | 1,813 | 1,838 | 1,797 | 1,822 | +2.02% | 996,900 | 4894億3385万 | -9.4% | 22.87 | 1.46 |
05/13 | 1,813 | 1,839 | 1,778 | 1,786 | -2.24% | 1,044,300 | 4797億6337万 | -11.72% | 22.42 | 1.43 |
05/12 | 1,867 | 1,874 | 1,791 | 1,827 | -9.46% | 1,530,900 | 4907億7697万 | -10.27% | 22.93 | 1.46 |
05/11 | 2,050 | 2,056 | 2,007 | 2,018 | -2.32% | 1,025,500 | 5420億8426万 | -1.37% | 25.33 | 1.61 |
05/10 | 2,031 | 2,072 | 2,027 | 2,066 | +2.79% | 780,800 | 5549億7823万 | +0.93% | 25.93 | 1.65 |
05/07 | 1,998 | 2,015 | 1,992 | 2,010 | +0.55% | 752,700 | 5399億3526万 | -1.81% | 25.23 | 1.61 |
05/06 | 2,012 | 2,027 | 1,997 | 1,999 | +0.76% | 1,110,100 | 5369億8039万 | -2.54% | 25.09 | 1.6 |
04/30 | 1,988 | 2,000 | 1,977 | 1,984 | -0.4% | 640,800 | 5329億5102万 | -3.45% | 24.9 | 1.59 |
04/28 | 1,992 | 1,999 | 1,981 | 1,992 | -0.5% | 525,800 | 5351億2万 | -3.21% | 25 | 1.59 |
04/27 | 2,017 | 2,021 | 1,995 | 2,002 | -0.6% | 382,900 | 5377億8626万 | -2.77% | 25.13 | 1.6 |
04/26 | 1,998 | 2,022 | 1,991 | 2,014 | +1.16% | 474,800 | 5410億976万 | -2.33% | 25.28 | 1.61 |
04/23 | 1,989 | 2,002 | 1,967 | 1,991 | -0.85% | 400,600 | 5348億3139万 | -3.63% | 24.99 | 1.59 |
04/22 | 1,986 | 2,012 | 1,973 | 2,008 | +2.4% | 539,300 | 5393億9801万 | -3.14% | 25.2 | 1.61 |
04/21 | 1,988 | 1,997 | 1,960 | 1,961 | -3.3% | 640,400 | 5267億7266万 | -5.72% | 24.61 | 1.57 |
04/20 | 2,069 | 2,069 | 2,018 | 2,028 | -2.78% | 536,400 | 5447億7050万 | -2.87% | 25.45 | 1.62 |
04/19 | 2,064 | 2,092 | 2,058 | 2,086 | +0.97% | 385,400 | 5603億5072万 | -0.43% | 26.18 | 1.67 |
04/16 | 2,080 | 2,087 | 2,059 | 2,066 | -0.63% | 550,600 | 5549億7823万 | -1.48% | 25.93 | 1.65 |
04/15 | 2,100 | 2,107 | 2,076 | 2,079 | +0.24% | 329,100 | 5584億7035万 | -1% | 26.09 | 1.66 |
04/14 | 2,066 | 2,092 | 2,058 | 2,074 | -0.29% | 446,200 | 5571億2723万 | -1.24% | 26.03 | 1.66 |
04/13 | 2,063 | 2,094 | 2,055 | 2,080 | -0.19% | 480,500 | 5587億3898万 | -1% | 26.11 | 1.66 |
04/12 | 2,103 | 2,119 | 2,075 | 2,084 | -0.57% | 442,000 | 5598億1347万 | -0.86% | 26.16 | 1.67 |
04/09 | 2,124 | 2,149 | 2,093 | 2,096 | +1.06% | 1,037,700 | 5630億3697万 | -0.33% | 26.31 | 1.68 |