PER
2021/02/22~2021/07/16
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 | 10/1, 株式分割 1→5 |
2021 |
07/16 | 1,963 | 1,986 | 1,961 | 1,973 | +0.35% | 18,315,000 | 32兆1927億 | +0.26% | 9.67 | 1.05 |
07/15 | 1,976 | 1,984 | 1,961 | 1,966 | -0.37% | 18,423,000 | 32兆817億 | -0.03% | 9.64 | 1.05 |
07/14 | 1,960 | 2,002 | 1,958 | 1,974 | +0.04% | 28,623,500 | 32兆2025億 | +0.29% | 9.67 | 1.05 |
07/13 | 1,974 | 1,977 | 1,965 | 1,973 | +0.51% | 16,499,500 | 32兆1894億 | +0.25% | 9.67 | 1.05 |
07/12 | 1,966 | 1,970 | 1,952 | 1,963 | +1.71% | 22,882,000 | 32兆263億 | -0.25% | 9.62 | 1.04 |
07/09 | 1,914 | 1,936 | 1,894 | 1,930 | -0.26% | 43,443,500 | 31兆4879億 | -1.98% | 9.46 | 1.03 |
07/08 | 1,940 | 1,954 | 1,935 | 1,935 | -0.61% | 25,416,500 | 31兆5695億 | -1.83% | 9.48 | 1.03 |
07/07 | 1,946 | 1,950 | 1,934 | 1,947 | -0.61% | 22,735,500 | 31兆7620億 | -1.28% | 9.54 | 1.04 |
07/06 | 1,960 | 1,964 | 1,949 | 1,959 | +0.23% | 13,521,000 | 31兆9577億 | -0.62% | 9.6 | 1.04 |
07/05 | 1,948 | 1,961 | 1,948 | 1,954 | -0.49% | 15,841,500 | 31兆8860億 | -0.69% | 9.58 | 1.04 |
07/02 | 1,950 | 1,972 | 1,948 | 1,964 | +1.34% | 22,461,000 | 32兆426億 | +0.05% | 9.63 | 1.05 |
07/01 | 1,946 | 1,948 | 1,927 | 1,938 | -0.21% | 21,939,000 | 31兆6184億 | -1.02% | 9.5 | 1.03 |
06/30 | 1,955 | 1,957 | 1,942 | 1,942 | -0.31% | 20,215,500 | 31兆6837億 | -0.51% | 9.52 | 1.03 |
06/29 | 1,957 | 1,959 | 1,938 | 1,948 | -1.04% | 21,674,000 | 31兆7815億 | +0.15% | 9.55 | 1.04 |
06/28 | 1,970 | 1,976 | 1,961 | 1,968 | -0.07% | 16,448,500 | 32兆1144億 | +1.52% | 9.65 | 1.05 |
06/25 | 1,978 | 1,981 | 1,963 | 1,970 | +0.25% | 20,322,000 | 32兆1372億 | +2.06% | 9.65 | 1.05 |
06/24 | 1,980 | 1,980 | 1,962 | 1,965 | +0.43% | 22,403,500 | 32兆556億 | +2.23% | 9.63 | 1.05 |
06/23 | 1,970 | 1,977 | 1,953 | 1,956 | -1.79% | 32,535,000 | 31兆9186億 | +2.32% | 9.59 | 1.04 |
06/22 | 1,983 | 1,997 | 1,968 | 1,992 | +3.34% | 38,258,000 | 32兆4994億 | +4.62% | 9.76 | 1.06 |
06/21 | 1,919 | 1,953 | 1,912 | 1,928 | -1.98% | 47,090,500 | 31兆4487億 | +1.72% | 9.45 | 1.03 |
06/18 | 2,026 | 2,026 | 1,967 | 1,967 | -3.88% | 61,132,000 | 32兆850億 | +4.22% | 9.64 | 1.05 |
06/17 | 2,029 | 2,052 | 2,021 | 2,046 | +0.54% | 21,280,500 | 33兆3804億 | +9.06% | 10.03 | 1.09 |
06/16 | 2,027 | 2,066 | 2,021 | 2,035 | +0.99% | 31,059,500 | 33兆2009億 | +9.35% | 9.97 | 1.08 |
06/15 | 1,983 | 2,018 | 1,977 | 2,015 | +1.77% | 36,932,500 | 32兆8746億 | +9.04% | 9.88 | 1.07 |
06/14 | 1,986 | 1,992 | 1,977 | 1,980 | +0.4% | 15,667,000 | 32兆3036億 | +7.96% | 9.7 | 1.05 |
06/11 | 1,969 | 1,981 | 1,956 | 1,972 | -0.05% | 32,905,500 | 32兆1764億 | +8.18% | 9.67 | 1.05 |
06/10 | 1,966 | 1,984 | 1,964 | 1,973 | -0.4% | 20,786,500 | 32兆1927億 | +8.96% | 9.67 | 1.05 |
06/09 | 1,967 | 1,990 | 1,963 | 1,981 | +0.51% | 22,140,500 | 32兆3232億 | +10.13% | 9.71 | 1.05 |
06/08 | 1,968 | 1,980 | 1,957 | 1,971 | -0.62% | 26,894,500 | 32兆1601億 | +10.43% | 9.66 | 1.05 |
06/07 | 1,991 | 1,994 | 1,973 | 1,983 | -0.32% | 31,870,000 | 32兆3591億 | +11.93% | 9.72 | 1.06 |
06/04 | 1,982 | 1,993 | 1,960 | 1,990 | +1.62% | 49,867,000 | 32兆4635億 | +13.19% | 9.75 | 1.06 |
06/03 | 1,942 | 1,991 | 1,938 | 1,958 | +1.68% | 61,649,500 | 31兆9447億 | +12.21% | 9.6 | 1.04 |
06/02 | 1,907 | 1,928 | 1,886 | 1,926 | +2.18% | 57,631,500 | 31兆4161億 | +11.11% | 9.44 | 1.02 |
06/01 | 1,826 | 1,885 | 1,826 | 1,885 | +3.38% | 45,532,500 | 30兆7472億 | +9.38% | 9.24 | 1 |
05/31 | 1,827 | 1,845 | 1,820 | 1,823 | -0.22% | 37,511,500 | 29兆7422億 | +6.42% | 8.93 | 0.97 |
05/28 | 1,826 | 1,836 | 1,814 | 1,827 | +1.73% | 39,897,000 | 29兆8074億 | +7.03% | 8.95 | 0.97 |
05/27 | 1,780 | 1,800 | 1,778 | 1,796 | +0.83% | 61,763,500 | 29兆3017億 | +5.52% | 8.8 | 0.96 |
05/26 | 1,771 | 1,800 | 1,768 | 1,781 | +0.33% | 31,566,500 | 29兆602億 | +4.84% | 8.73 | 0.95 |
05/25 | 1,776 | 1,779 | 1,764 | 1,775 | +0.48% | 21,782,000 | 28兆9656億 | +4.68% | 8.7 | 0.94 |
05/24 | 1,757 | 1,790 | 1,754 | 1,767 | +1.05% | 29,395,000 | 28兆8285億 | +4.37% | 8.66 | 0.94 |
05/21 | 1,741 | 1,755 | 1,735 | 1,749 | +0.9% | 25,783,500 | 28兆5283億 | +3.47% | 8.57 | 0.93 |
05/20 | 1,736 | 1,741 | 1,725 | 1,733 | -0.39% | 18,772,500 | 28兆2738億 | +2.67% | 8.49 | 0.92 |
05/19 | 1,750 | 1,760 | 1,736 | 1,740 | -1.36% | 33,108,500 | 28兆3848億 | +3.19% | 8.53 | 0.93 |
05/18 | 1,740 | 1,774 | 1,740 | 1,764 | +1.98% | 45,978,500 | 28兆7763億 | +4.74% | 8.64 | 0.94 |
05/17 | 1,716 | 1,735 | 1,710 | 1,730 | +2.01% | 33,781,500 | 28兆2184億 | +2.89% | 8.48 | 0.92 |
05/14 | 1,690 | 1,703 | 1,668 | 1,696 | +1.02% | 29,576,500 | 27兆6636億 | +0.99% | 8.31 | 0.9 |
05/13 | 1,700 | 1,707 | 1,675 | 1,678 | -1.54% | 36,050,500 | 27兆3830億 | -0.04% | 8.23 | 0.89 |
05/12 | 1,668 | 1,713 | 1,637 | 1,705 | +2.18% | 62,621,500 | 27兆8105億 | +1.52% | 8.35 | 0.91 |
05/11 | 1,694 | 1,701 | 1,660 | 1,668 | -1.94% | 27,511,500 | 27兆2166億 | -0.58% | 8.18 | 0.89 |
05/10 | 1,681 | 1,706 | 1,679 | 1,701 | +1.7% | 22,024,000 | 27兆7550億 | +1.2% | 8.34 | 0.91 |
05/07 | 1,670 | 1,674 | 1,657 | 1,673 | +0.01% | 16,326,000 | 27兆2917億 | -0.37% | 8.2 | 0.89 |
05/06 | 1,670 | 1,682 | 1,655 | 1,673 | +2.9% | 37,632,000 | 27兆2884億 | -0.44% | 8.2 | 0.89 |
04/30 | 1,666 | 1,666 | 1,622 | 1,625 | -2.07% | 34,068,000 | 26兆5183億 | -3.25% | 7.97 | 0.87 |
04/28 | 1,640 | 1,664 | 1,637 | 1,660 | +1.55% | 26,628,000 | 27兆796億 | -1.2% | 8.13 | 0.88 |
04/27 | 1,646 | 1,651 | 1,633 | 1,634 | -1.13% | 21,835,000 | 26兆6652億 | -2.66% | 8.01 | 0.87 |
04/26 | 1,667 | 1,669 | 1,651 | 1,653 | -0.14% | 17,808,500 | 26兆9686億 | -1.61% | 8.1 | 0.88 |
04/23 | 1,658 | 1,659 | 1,645 | 1,655 | -1.09% | 18,558,000 | 27兆78億 | -1.52% | 8.11 | 0.88 |
04/22 | 1,673 | 1,683 | 1,660 | 1,674 | +1.9% | 22,731,500 | 27兆3047億 | -0.62% | 8.2 | 0.89 |
04/21 | 1,660 | 1,663 | 1,638 | 1,642 | -2.45% | 39,924,000 | 26兆7957億 | -2.59% | 8.05 | 0.87 |
04/20 | 1,697 | 1,697 | 1,678 | 1,684 | -1.22% | 27,998,500 | 27兆4679億 | -0.2% | 8.25 | 0.9 |
04/19 | 1,706 | 1,709 | 1,697 | 1,704 | -0.09% | 15,545,000 | 27兆8072億 | +1.09% | 8.35 | 0.91 |
04/16 | 1,715 | 1,716 | 1,698 | 1,706 | -0.4% | 16,660,000 | 27兆8333億 | +1.31% | 8.36 | 0.91 |
04/15 | 1,710 | 1,719 | 1,704 | 1,713 | +0.93% | 21,805,500 | 27兆9443億 | +1.89% | 8.39 | 0.91 |
04/14 | 1,693 | 1,703 | 1,683 | 1,697 | -0.26% | 22,063,500 | 27兆6865億 | +1.19% | 8.32 | 0.9 |
04/13 | 1,690 | 1,712 | 1,690 | 1,701 | +0.85% | 23,458,000 | 27兆7583億 | +1.64% | 8.34 | 0.91 |
04/12 | 1,690 | 1,703 | 1,687 | 1,687 | +0.2% | 19,728,000 | 27兆5233億 | +0.9% | 8.27 | 0.9 |
04/09 | 1,686 | 1,705 | 1,681 | 1,684 | 0% | 30,089,500 | 27兆4679億 | +0.94% | 8.25 | 0.9 |
04/08 | 1,700 | 1,700 | 1,678 | 1,684 | -0.81% | 22,586,000 | 27兆4679億 | +1.18% | 8.25 | 0.9 |
04/07 | 1,695 | 1,710 | 1,681 | 1,697 | +1.45% | 29,696,000 | 27兆6930億 | +2.25% | 8.32 | 0.9 |
04/06 | 1,714 | 1,714 | 1,668 | 1,673 | -1.12% | 27,262,000 | 27兆2982億 | +1.04% | 8.2 | 0.89 |
04/05 | 1,699 | 1,701 | 1,684 | 1,692 | -0.01% | 20,385,000 | 27兆6082億 | +2.37% | 8.29 | 0.9 |
04/02 | 1,702 | 1,719 | 1,686 | 1,692 | +0.46% | 21,686,500 | 27兆6114億 | +2.63% | 8.29 | 0.9 |
04/01 | 1,739 | 1,739 | 1,680 | 1,685 | -2.24% | 32,919,500 | 27兆4842億 | +2.47% | 8.26 | 0.9 |
03/31 | 1,693 | 1,730 | 1,688 | 1,723 | +3.04% | 54,920,000 | 28兆1139億 | +5.01% | 10.72 | 1.03 |
03/30 | 1,683 | 1,684 | 1,645 | 1,672 | -1.22% | 36,770,500 | 27兆2851億 | +2.29% | 10.4 | 1 |
03/29 | 1,698 | 1,702 | 1,676 | 1,693 | +1.27% | 46,138,500 | 27兆6212億 | +3.74% | 10.53 | 1.01 |
03/26 | 1,655 | 1,675 | 1,647 | 1,672 | +2.48% | 28,822,500 | 27兆2753億 | +2.63% | 10.4 | 1 |
03/25 | 1,646 | 1,649 | 1,626 | 1,631 | +0.46% | 31,401,000 | 26兆6162億 | +0.27% | 10.15 | 0.97 |
03/24 | 1,649 | 1,661 | 1,623 | 1,624 | -2.22% | 37,637,000 | 26兆4955億 | -0.25% | 10.1 | 0.97 |
03/23 | 1,681 | 1,694 | 1,661 | 1,661 | -0.69% | 30,356,500 | 27兆959億 | +1.95% | 10.33 | 0.99 |
03/22 | 1,711 | 1,712 | 1,672 | 1,672 | -3.26% | 43,614,000 | 27兆2851億 | +2.6% | 10.4 | 1 |
03/19 | 1,729 | 1,742 | 1,722 | 1,729 | -0.07% | 49,527,500 | 28兆2053億 | +6% | 10.76 | 1.03 |
03/18 | 1,680 | 1,730 | 1,679 | 1,730 | +4.12% | 74,761,500 | 28兆2249億 | +6.33% | 10.76 | 1.03 |
03/17 | 1,642 | 1,662 | 1,627 | 1,662 | +0.47% | 26,795,500 | 27兆1089億 | +2.5% | 10.34 | 0.99 |
03/16 | 1,667 | 1,667 | 1,644 | 1,654 | -0.85% | 28,501,000 | 26兆9817億 | +2.15% | 10.29 | 0.99 |
03/15 | 1,642 | 1,668 | 1,642 | 1,668 | +2.39% | 32,264,000 | 27兆2133億 | +3.15% | 10.38 | 1 |
03/12 | 1,614 | 1,629 | 1,604 | 1,629 | +0.67% | 32,525,000 | 26兆5771億 | +1.05% | 10.13 | 0.97 |
03/11 | 1,631 | 1,636 | 1,612 | 1,618 | -0.46% | 29,117,500 | 26兆4009億 | +0.57% | 10.07 | 0.97 |
03/10 | 1,640 | 1,643 | 1,621 | 1,626 | -0.74% | 28,637,000 | 26兆5216億 | +1.35% | 10.11 | 0.97 |
03/09 | 1,618 | 1,638 | 1,604 | 1,638 | +2.86% | 40,585,000 | 26兆7206億 | +2.55% | 10.19 | 0.98 |
03/08 | 1,618 | 1,629 | 1,584 | 1,592 | -0.1% | 34,496,000 | 25兆9767億 | +0.14% | 9.91 | 0.95 |
03/05 | 1,582 | 1,594 | 1,557 | 1,594 | +0.59% | 33,935,000 | 26兆28億 | +0.49% | 9.92 | 0.95 |
03/04 | 1,600 | 1,600 | 1,561 | 1,584 | -0.61% | 27,260,000 | 25兆8494億 | +0.15% | 9.86 | 0.95 |
03/03 | 1,596 | 1,605 | 1,581 | 1,594 | +0.61% | 21,733,500 | 26兆93億 | +0.96% | 9.92 | 0.95 |
03/02 | 1,600 | 1,603 | 1,568 | 1,585 | -0.03% | 24,477,000 | 25兆8527億 | +0.55% | 9.86 | 0.95 |
03/01 | 1,582 | 1,587 | 1,570 | 1,585 | +0.66% | 19,482,000 | 25兆8592億 | +0.7% | 9.86 | 0.95 |
02/26 | 1,590 | 1,595 | 1,567 | 1,575 | -1.81% | 37,634,000 | 25兆6895億 | +0.1% | 9.8 | 0.94 |
02/25 | 1,611 | 1,622 | 1,604 | 1,604 | +1.61% | 23,664,000 | 26兆1627億 | +2.08% | 9.98 | 0.96 |
02/24 | 1,628 | 1,628 | 1,576 | 1,578 | -2.1% | 32,805,000 | 25兆7483億 | +0.59% | 9.82 | 0.94 |
02/22 | 1,629 | 1,635 | 1,610 | 1,612 | -0.06% | 19,143,000 | 26兆2997億 | +2.87% | 10.03 | 0.96 |