PER
2021/05/25~2021/10/18
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 |
---|
2024 | 4/1, 株式分割 1→10 |
2021 |
10/18 | 309 | 311 | 307 | 310 | +0.98% | 11,505,000 | 1兆465億 | +3.06% | 9.18 | 0.66 |
10/15 | 306 | 308 | 305 | 307 | +2.09% | 12,259,000 | 1兆363億 | +2.06% | 9.09 | 0.65 |
10/14 | 301 | 302 | 297 | 301 | -0.36% | 13,701,000 | 1兆151億 | -0.03% | 8.91 | 0.64 |
10/13 | 301 | 306 | 300 | 302 | +0.33% | 13,735,000 | 1兆188億 | +0.33% | 8.94 | 0.64 |
10/12 | 299 | 301 | 299 | 301 | +0.6% | 10,727,000 | 1兆154億 | 0% | 8.91 | 0.64 |
10/11 | 296 | 300 | 296 | 299 | +1.53% | 9,890,000 | 1兆93億 | -0.6% | 8.86 | 0.64 |
10/08 | 297 | 299 | 294 | 295 | +0.48% | 14,241,000 | 9942億1400万 | -2.09% | 8.72 | 0.63 |
10/07 | 293 | 297 | 291 | 293 | -1.51% | 17,217,000 | 9894億9090万 | -2.56% | 8.68 | 0.63 |
10/06 | 295 | 301 | 294 | 298 | +1.47% | 18,012,000 | 1兆46億 | -1.06% | 8.81 | 0.63 |
10/05 | 296 | 297 | 292 | 294 | -1.05% | 17,477,000 | 9901億6563万 | -2.49% | 8.69 | 0.63 |
10/04 | 298 | 299 | 294 | 297 | +1.26% | 17,134,000 | 1兆6億 | -1.13% | 8.78 | 0.63 |
10/01 | 296 | 299 | 292 | 293 | -3.14% | 22,467,000 | 9881億4144万 | -2.37% | 8.67 | 0.62 |
09/30 | 306 | 306 | 302 | 302 | -0.66% | 15,705,000 | 1兆201億 | +0.8% | 8.95 | 0.64 |
09/29 | 302 | 307 | 301 | 304 | -1.01% | 20,996,000 | 1兆269億 | +1.81% | 9.01 | 0.65 |
09/28 | 303 | 308 | 302 | 308 | +2.19% | 18,759,000 | 1兆373億 | +2.84% | 9.1 | 0.66 |
09/27 | 301 | 304 | 300 | 301 | -0.33% | 21,254,000 | 1兆151億 | +1.31% | 8.91 | 0.64 |
09/24 | 300 | 303 | 299 | 302 | +2.24% | 21,457,000 | 1兆185億 | +1.65% | 8.94 | 0.64 |
09/22 | 296 | 297 | 294 | 295 | -1.34% | 16,604,000 | 9962億3819万 | -0.24% | 8.74 | 0.63 |
09/21 | 299 | 301 | 297 | 299 | -1.77% | 17,508,000 | 1兆97億 | +1.11% | 8.86 | 0.64 |
09/17 | 307 | 308 | 304 | 305 | -0.2% | 24,094,000 | 1兆279億 | +2.94% | 9.02 | 0.65 |
09/16 | 308 | 309 | 303 | 305 | -0.07% | 14,824,000 | 1兆299億 | +3.14% | 9.04 | 0.65 |
09/15 | 308 | 308 | 304 | 306 | -2.11% | 18,781,000 | 1兆306億 | +3.21% | 9.04 | 0.65 |
09/14 | 306 | 312 | 305 | 312 | +2.87% | 19,811,000 | 1兆529億 | +5.44% | 9.24 | 0.67 |
09/13 | 303 | 304 | 301 | 303 | 0% | 10,520,000 | 1兆235億 | +2.5% | 8.98 | 0.65 |
09/10 | 300 | 304 | 300 | 303 | +0.83% | 15,102,000 | 1兆235億 | +2.5% | 8.98 | 0.65 |
09/09 | 301 | 303 | 300 | 301 | -1.34% | 16,085,000 | 1兆151億 | +2% | 8.91 | 0.64 |
09/08 | 304 | 305 | 301 | 305 | +0.23% | 14,115,000 | 1兆289億 | +3.39% | 9.03 | 0.65 |
09/07 | 304 | 308 | 303 | 304 | +1.43% | 24,418,000 | 1兆266億 | +3.15% | 9.01 | 0.65 |
09/06 | 304 | 304 | 298 | 300 | -0.03% | 17,281,000 | 1兆120億 | +1.35% | 8.88 | 0.64 |
09/03 | 297 | 302 | 295 | 300 | +2.11% | 17,067,000 | 1兆124億 | +1.39% | 8.88 | 0.64 |
09/02 | 295 | 296 | 292 | 294 | -0.68% | 11,475,000 | 9915億1509万 | -1.04% | 8.7 | 0.63 |
09/01 | 293 | 297 | 292 | 296 | +1.72% | 14,328,000 | 9982億6238万 | -0.7% | 8.76 | 0.63 |
08/31 | 290 | 292 | 289 | 291 | -0.58% | 15,558,000 | 9813億9414万 | -2.71% | 8.61 | 0.62 |
08/30 | 292 | 293 | 290 | 293 | +1.39% | 9,568,000 | 9871億2934万 | -2.47% | 8.66 | 0.62 |
08/27 | 288 | 289 | 285 | 289 | -0.1% | 11,706,000 | 9736億3475万 | -3.8% | 8.54 | 0.62 |
08/26 | 290 | 290 | 287 | 289 | -0.48% | 9,416,000 | 9746億4685万 | -4.02% | 8.55 | 0.62 |
08/25 | 291 | 293 | 289 | 290 | +0.55% | 8,328,000 | 9793億6995万 | -3.87% | 8.59 | 0.62 |
08/24 | 288 | 291 | 287 | 289 | +1.73% | 13,006,000 | 9739億7212万 | -4.72% | 8.55 | 0.62 |
08/23 | 283 | 286 | 282 | 284 | +0.92% | 14,579,000 | 9574億4124万 | -6.64% | 8.4 | 0.6 |
08/20 | 285 | 286 | 281 | 281 | -1.47% | 17,527,000 | 9486億6976万 | -7.8% | 8.32 | 0.6 |
08/19 | 287 | 289 | 285 | 285 | -1.59% | 13,437,000 | 9628億3908万 | -7.04% | 8.45 | 0.61 |
08/18 | 291 | 292 | 289 | 290 | -0.28% | 19,122,000 | 9783億5786万 | -6.15% | 8.58 | 0.62 |
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 |