PER
2021/03/22～2021/08/17
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 |
|---|
| 2024 | 4/1, 株式分割 1→10 |
| 2021 |
| 08/17 | 293 | 294 | 291 | 291 | -2.51% | 21,846,000 | 9810億5678万 | -6.19% | 8.61 | 0.62 |
| 08/16 | 300 | 300 | 298 | 298 | -1.16% | 13,910,000 | 1兆63億 | -4.08% | 8.83 | 0.64 |
| 08/13 | 303 | 305 | 300 | 302 | -1.44% | 17,487,000 | 1兆181億 | -3.27% | 8.93 | 0.64 |
| 08/12 | 309 | 310 | 306 | 306 | +0.39% | 10,685,000 | 1兆330億 | -2.17% | 9.06 | 0.65 |
| 08/11 | 306 | 307 | 304 | 305 | +0.89% | 12,726,000 | 1兆289億 | -2.87% | 9.03 | 0.65 |
| 08/10 | 301 | 303 | 301 | 302 | +0.67% | 13,762,000 | 1兆198億 | -4.03% | 8.95 | 0.64 |
| 08/06 | 296 | 301 | 295 | 300 | +0.54% | 11,151,000 | 1兆131億 | -4.97% | 8.89 | 0.64 |
| 08/05 | 298 | 302 | 297 | 299 | -0.43% | 17,151,000 | 1兆77億 | -6.07% | 8.84 | 0.64 |
| 08/04 | 301 | 303 | 300 | 300 | -1.41% | 18,269,000 | 1兆120億 | -5.96% | 8.88 | 0.64 |
| 08/03 | 310 | 310 | 300 | 304 | -3.76% | 32,686,000 | 1兆266億 | -4.91% | 9.01 | 0.65 |
| 08/02 | 318 | 325 | 314 | 316 | +0.57% | 22,421,000 | 1兆667億 | -1.8% | 9.36 | 0.67 |
| 07/30 | 318 | 318 | 313 | 314 | -0.79% | 12,070,000 | 1兆606億 | -2.36% | 9.31 | 0.67 |
| 07/29 | 315 | 318 | 315 | 317 | +0.35% | 7,980,000 | 1兆691億 | -1.89% | 9.38 | 0.68 |
| 07/28 | 315 | 317 | 314 | 316 | -0.35% | 8,435,000 | 1兆653億 | -2.53% | 9.35 | 0.67 |
| 07/27 | 317 | 319 | 316 | 317 | +1.12% | 13,469,000 | 1兆691億 | -2.19% | 9.38 | 0.68 |
| 07/26 | 314 | 315 | 311 | 313 | +1.99% | 15,202,000 | 1兆573億 | -3.57% | 9.28 | 0.67 |
| 07/21 | 313 | 314 | 306 | 307 | +0.36% | 14,366,000 | 1兆367億 | -5.74% | 9.1 | 0.66 |
| 07/20 | 305 | 308 | 304 | 306 | -0.97% | 14,031,000 | 1兆330億 | -6.36% | 9.06 | 0.65 |
| 07/19 | 312 | 312 | 308 | 309 | -2.03% | 11,633,000 | 1兆431億 | -5.73% | 9.15 | 0.66 |
| 07/16 | 316 | 318 | 315 | 316 | -0.54% | 13,373,000 | 1兆647億 | -4.36% | 9.34 | 0.67 |
| 07/15 | 321 | 321 | 317 | 317 | -1.52% | 12,902,000 | 1兆704億 | -4.14% | 9.39 | 0.68 |
| 07/14 | 318 | 326 | 317 | 322 | -2.19% | 16,416,000 | 1兆869億 | -2.95% | 9.54 | 0.69 |
| 07/13 | 326 | 330 | 325 | 329 | +1.79% | 9,432,000 | 1兆1112億 | -1.08% | 9.75 | 0.7 |
| 07/12 | 328 | 328 | 323 | 324 | +1.57% | 10,468,000 | 1兆917億 | -3.11% | 9.58 | 0.69 |
| 07/09 | 317 | 320 | 313 | 319 | -1.21% | 20,130,000 | 1兆748億 | -4.9% | 9.43 | 0.68 |
| 07/08 | 323 | 325 | 321 | 323 | +0.12% | 13,749,000 | 1兆880億 | -4.02% | 9.55 | 0.69 |
| 07/07 | 324 | 325 | 321 | 322 | -2.51% | 16,861,000 | 1兆866億 | -4.42% | 9.53 | 0.69 |
| 07/06 | 330 | 334 | 329 | 330 | +0.55% | 10,153,000 | 1兆1146億 | -2.25% | 9.78 | 0.7 |
| 07/05 | 329 | 331 | 328 | 329 | -1.05% | 7,403,000 | 1兆1085億 | -3.07% | 9.73 | 0.7 |
| 07/02 | 330 | 332 | 328 | 332 | +0.85% | 15,833,000 | 1兆1203億 | -2.04% | 9.83 | 0.71 |
| 07/01 | 332 | 335 | 328 | 329 | +0.73% | 14,775,000 | 1兆1109億 | -2.86% | 9.75 | 0.7 |
| 06/30 | 328 | 331 | 326 | 327 | -0.3% | 13,422,000 | 1兆1028億 | -3.57% | 9.68 | 0.7 |
| 06/29 | 337 | 337 | 328 | 328 | -3.73% | 21,256,000 | 1兆1062億 | -3.27% | 9.71 | 0.7 |
| 06/28 | 341 | 342 | 338 | 341 | +0.29% | 8,873,000 | 1兆1490億 | +0.47% | 10.08 | 0.73 |
| 06/25 | 339 | 342 | 339 | 340 | +1.77% | 11,845,000 | 1兆1456億 | +0.18% | 10.05 | 0.72 |
| 06/24 | 332 | 336 | 331 | 334 | +0.15% | 10,492,000 | 1兆1257億 | -1.56% | 9.88 | 0.71 |
| 06/23 | 335 | 336 | 333 | 333 | -0.74% | 8,347,000 | 1兆1240億 | -1.42% | 9.86 | 0.71 |
| 06/22 | 336 | 338 | 334 | 336 | +3.96% | 14,046,000 | 1兆1325億 | -0.68% | 9.94 | 0.72 |
| 06/21 | 326 | 326 | 321 | 323 | -2.36% | 17,367,000 | 1兆893億 | -4.47% | 9.56 | 0.69 |
| 06/18 | 336 | 337 | 330 | 331 | -3.56% | 19,935,000 | 1兆1156億 | -2.16% | 9.79 | 0.7 |
| 06/17 | 335 | 345 | 334 | 343 | +2.11% | 22,071,000 | 1兆1568億 | +1.45% | 10.15 | 0.73 |
| 06/16 | 340 | 341 | 336 | 336 | -0.74% | 13,370,000 | 1兆1328億 | -0.36% | 9.94 | 0.72 |
| 06/15 | 340 | 343 | 337 | 338 | -0.94% | 11,319,000 | 1兆1413億 | +0.68% | 10.01 | 0.72 |
| 06/14 | 342 | 343 | 340 | 342 | +0.62% | 7,462,000 | 1兆1521億 | +1.34% | 10.11 | 0.73 |
| 06/11 | 343 | 343 | 337 | 339 | -1.28% | 17,860,000 | 1兆1450億 | +0.71% | 10.05 | 0.72 |
| 06/10 | 349 | 349 | 343 | 344 | -1.38% | 13,433,000 | 1兆1598億 | +2.02% | 10.18 | 0.73 |
| 06/09 | 350 | 352 | 347 | 349 | -0.11% | 8,971,000 | 1兆1760億 | +3.75% | 10.32 | 0.74 |
| 06/08 | 350 | 352 | 349 | 349 | -1.27% | 11,524,000 | 1兆1774億 | +4.18% | 10.33 | 0.74 |
| 06/07 | 353 | 355 | 350 | 354 | -0.87% | 14,286,000 | 1兆1925億 | +5.84% | 10.46 | 0.75 |
| 06/04 | 349 | 357 | 347 | 357 | +2.09% | 18,504,000 | 1兆2030億 | +7.09% | 10.55 | 0.76 |
| 06/03 | 348 | 354 | 347 | 349 | -0.29% | 11,174,000 | 1兆1784億 | +5.21% | 10.34 | 0.74 |
| 06/02 | 343 | 351 | 343 | 350 | +2.25% | 15,124,000 | 1兆1817億 | +5.83% | 10.37 | 0.75 |
| 06/01 | 338 | 343 | 336 | 343 | +3.35% | 18,476,000 | 1兆1558億 | +3.82% | 10.14 | 0.73 |
| 05/31 | 335 | 336 | 329 | 332 | -2.3% | 14,522,000 | 1兆1183億 | +1.07% | 9.81 | 0.71 |
| 05/28 | 328 | 342 | 328 | 339 | +5.5% | 27,414,000 | 1兆1446億 | +3.45% | 10.04 | 0.72 |
| 05/27 | 324 | 325 | 320 | 322 | -1.47% | 22,324,000 | 1兆849億 | -1.95% | 9.52 | 0.69 |
| 05/26 | 326 | 328 | 324 | 326 | -0.79% | 14,274,000 | 1兆1011億 | -0.79% | 9.66 | 0.7 |
| 05/25 | 334 | 335 | 328 | 329 | -1.67% | 10,098,000 | 1兆1099億 | 0% | 9.74 | 0.7 |
| 05/24 | 334 | 338 | 334 | 335 | +0.24% | 8,815,000 | 1兆1288億 | +1.7% | 9.9 | 0.71 |
| 05/21 | 334 | 334 | 330 | 334 | +1.46% | 14,669,000 | 1兆1261億 | +1.46% | 9.88 | 0.71 |
| 05/20 | 326 | 332 | 323 | 329 | +0.55% | 11,955,000 | 1兆1099億 | -0.3% | 9.74 | 0.7 |
| 05/19 | 326 | 330 | 325 | 327 | -0.46% | 11,567,000 | 1兆1038億 | -0.85% | 9.68 | 0.7 |
| 05/18 | 326 | 331 | 325 | 329 | +1.8% | 11,722,000 | 1兆1089億 | -0.39% | 9.73 | 0.7 |
| 05/17 | 328 | 329 | 320 | 323 | -0.03% | 8,841,000 | 1兆893億 | -2.45% | 9.56 | 0.69 |
| 05/14 | 325 | 327 | 323 | 323 | +0.87% | 11,758,000 | 1兆896億 | -2.42% | 9.56 | 0.69 |
| 05/13 | 329 | 330 | 320 | 320 | -3.26% | 17,002,000 | 1兆802億 | -3.55% | 9.48 | 0.68 |
| 05/12 | 339 | 340 | 326 | 331 | -3.86% | 21,183,000 | 1兆1166億 | -0.6% | 9.8 | 0.71 |
| 05/11 | 349 | 352 | 342 | 344 | -1.68% | 19,859,000 | 1兆1615億 | +3.39% | 10.19 | 0.73 |
| 05/10 | 335 | 351 | 335 | 350 | +4.79% | 31,421,000 | 1兆1814億 | +5.17% | 10.37 | 0.75 |
| 05/07 | 333 | 334 | 330 | 334 | +1.24% | 7,876,000 | 1兆1274億 | +0.36% | 9.89 | 0.71 |
| 05/06 | 330 | 333 | 327 | 330 | +1.66% | 12,398,000 | 1兆1136億 | -1.17% | 9.77 | 0.7 |
| 04/30 | 325 | 327 | 323 | 325 | -0.09% | 10,286,000 | 1兆954億 | -3.07% | 9.61 | 0.69 |
| 04/28 | 324 | 326 | 323 | 325 | +0.09% | 7,524,000 | 1兆964億 | -2.99% | 9.62 | 0.69 |
| 04/27 | 322 | 327 | 321 | 325 | +0.68% | 10,643,000 | 1兆954億 | -3.36% | 9.61 | 0.69 |
| 04/26 | 321 | 323 | 320 | 323 | +0.84% | 7,604,000 | 1兆880億 | -4.3% | 9.55 | 0.69 |
| 04/23 | 317 | 320 | 316 | 320 | -0.53% | 9,026,000 | 1兆788億 | -5.66% | 9.47 | 0.68 |
| 04/22 | 321 | 324 | 317 | 322 | +1.61% | 8,568,000 | 1兆846億 | -5.44% | 9.52 | 0.69 |
| 04/21 | 318 | 319 | 313 | 316 | -3.27% | 16,663,000 | 1兆674億 | -7.49% | 9.37 | 0.67 |
| 04/20 | 331 | 331 | 325 | 327 | -1.98% | 13,916,000 | 1兆1035億 | -4.64% | 9.68 | 0.7 |
| 04/19 | 337 | 338 | 333 | 334 | -0.89% | 7,631,000 | 1兆1257億 | -2.99% | 9.88 | 0.71 |
| 04/16 | 338 | 340 | 335 | 337 | -0.68% | 7,548,000 | 1兆1359億 | -2.41% | 9.97 | 0.72 |
| 04/15 | 335 | 341 | 335 | 339 | +2.23% | 10,485,000 | 1兆1436億 | -1.74% | 10.03 | 0.72 |
| 04/14 | 335 | 335 | 331 | 332 | -2.07% | 10,143,000 | 1兆1187億 | -3.88% | 9.81 | 0.71 |
| 04/13 | 338 | 341 | 336 | 339 | +0.71% | 10,419,000 | 1兆1423億 | -1.86% | 10.02 | 0.72 |
| 04/12 | 336 | 342 | 336 | 336 | +0.06% | 7,607,000 | 1兆1342億 | -2.55% | 9.95 | 0.72 |
| 04/09 | 340 | 342 | 336 | 336 | -0.59% | 9,715,000 | 1兆1335億 | -2.33% | 9.95 | 0.72 |
| 04/08 | 338 | 339 | 333 | 338 | +0.06% | 10,911,000 | 1兆1402億 | -1.74% | 10 | 0.72 |
| 04/07 | 337 | 338 | 333 | 338 | +0.81% | 12,634,000 | 1兆1396億 | -1.52% | 10 | 0.72 |
| 04/06 | 340 | 340 | 333 | 335 | -1.44% | 9,731,000 | 1兆1305億 | -2.3% | 9.92 | 0.71 |
| 04/05 | 340 | 343 | 335 | 340 | +0.41% | 8,581,000 | 1兆1470億 | -0.58% | 10.06 | 0.72 |
| 04/02 | 341 | 343 | 337 | 339 | +0.18% | 6,453,000 | 1兆1423億 | -0.41% | 10.02 | 0.72 |
| 04/01 | 347 | 349 | 336 | 338 | -2% | 13,634,000 | 1兆1402億 | -0.29% | 10 | 0.72 |
| 03/31 | 350 | 350 | 345 | 345 | -2.07% | 12,032,000 | 1兆1635億 | +2.04% | 28.52 | 0.85 |
| 03/30 | 344 | 353 | 343 | 352 | +0.31% | 12,027,000 | 1兆1881億 | +4.51% | 29.13 | 0.87 |
| 03/29 | 358 | 359 | 348 | 351 | -0.74% | 16,321,000 | 1兆1844億 | +4.81% | 29.03 | 0.86 |
| 03/26 | 355 | 359 | 352 | 354 | +2.23% | 17,982,000 | 1兆1932億 | +6.22% | 29.25 | 0.87 |
| 03/25 | 345 | 353 | 344 | 346 | +0.96% | 15,418,000 | 1兆1672億 | +4.53% | 28.61 | 0.85 |
| 03/24 | 348 | 352 | 339 | 343 | -2.84% | 20,406,000 | 1兆1561億 | +3.85% | 28.34 | 0.84 |
| 03/23 | 361 | 362 | 353 | 353 | -1.84% | 16,688,000 | 1兆1898億 | +7.2% | 29.17 | 0.87 |
| 03/22 | 365 | 367 | 357 | 359 | -1.51% | 22,931,000 | 1兆2121億 | +9.88% | 29.71 | 0.88 |
