PER
2021/05/07~2021/09/30
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 |
09/30 | 2,088 | 2,088 | 2,000 | 2,000 | -3.52% | 33,149,100 | 32兆6299億 | +1.21% | 9.46 | 1.03 |
09/29 | 2,052 | 2,081 | 2,041 | 2,073 | -0.19% | 34,887,300 | 33兆8209億 | +5.23% | 9.81 | 1.07 |
09/28 | 2,084 | 2,092 | 2,050 | 2,077 | +0.53% | 37,817,000 | 33兆8862億 | +5.92% | 10.18 | 1.11 |
09/27 | 2,031 | 2,070 | 2,030 | 2,066 | +2.28% | 26,810,000 | 33兆7067億 | +6% | 10.13 | 1.1 |
09/24 | 1,997 | 2,020 | 1,995 | 2,020 | +2.85% | 34,908,000 | 32兆9562億 | +4.07% | 9.9 | 1.08 |
09/22 | 1,978 | 1,978 | 1,961 | 1,964 | -1.1% | 23,934,000 | 32兆426億 | +1.34% | 9.63 | 1.05 |
09/21 | 1,972 | 1,992 | 1,967 | 1,986 | -0.91% | 29,438,500 | 32兆3983億 | +2.52% | 9.73 | 1.06 |
09/17 | 1,993 | 2,004 | 1,986 | 2,004 | +0.8% | 38,861,500 | 32兆6952億 | +3.51% | 9.82 | 1.07 |
09/16 | 1,981 | 1,999 | 1,979 | 1,988 | +0.65% | 26,673,500 | 32兆4341億 | +2.69% | 9.74 | 1.06 |
09/15 | 1,976 | 1,982 | 1,972 | 1,975 | -0.7% | 21,345,500 | 32兆2253億 | +2.02% | 9.68 | 1.05 |
09/14 | 1,970 | 1,989 | 1,966 | 1,989 | +1.54% | 30,225,000 | 32兆4537億 | +2.69% | 9.75 | 1.06 |
09/13 | 1,944 | 1,959 | 1,932 | 1,959 | -1.65% | 43,968,500 | 31兆9610億 | +1.19% | 9.6 | 1.04 |
09/10 | 1,970 | 1,995 | 1,969 | 1,992 | +0.62% | 32,121,000 | 32兆4961億 | +2.88% | 9.76 | 1.06 |
09/09 | 1,982 | 1,993 | 1,974 | 1,980 | -0.79% | 25,646,500 | 32兆2971億 | +2.25% | 9.7 | 1.05 |
09/08 | 1,980 | 2,006 | 1,978 | 1,995 | -0.28% | 28,210,000 | 32兆5549億 | +3.01% | 9.78 | 1.06 |
09/07 | 2,001 | 2,022 | 1,994 | 2,001 | +0.43% | 27,051,000 | 32兆6462億 | +3.25% | 9.81 | 1.06 |
09/06 | 1,974 | 1,992 | 1,961 | 1,992 | +2.11% | 29,997,000 | 32兆5059億 | +2.81% | 9.77 | 1.06 |
09/03 | 1,928 | 1,961 | 1,927 | 1,951 | +1.1% | 34,369,000 | 31兆8338億 | +0.79% | 9.56 | 1.04 |
09/02 | 1,929 | 1,933 | 1,918 | 1,930 | -0.02% | 16,989,000 | 31兆4879億 | -0.36% | 9.46 | 1.03 |
09/01 | 1,940 | 1,944 | 1,924 | 1,930 | +0.63% | 20,667,000 | 31兆4944億 | -0.39% | 9.46 | 1.03 |
08/31 | 1,901 | 1,924 | 1,891 | 1,918 | +0.61% | 28,880,000 | 31兆2986億 | -1.11% | 9.4 | 1.02 |
08/30 | 1,904 | 1,913 | 1,900 | 1,907 | +0.78% | 23,974,500 | 31兆1094億 | -1.81% | 9.35 | 1.01 |
08/27 | 1,882 | 1,897 | 1,880 | 1,892 | -0.49% | 18,366,500 | 30兆8679億 | -2.67% | 9.27 | 1.01 |
08/26 | 1,910 | 1,914 | 1,887 | 1,901 | +0.24% | 23,644,500 | 31兆213億 | -2.24% | 9.32 | 1.01 |
08/25 | 1,874 | 1,912 | 1,873 | 1,897 | +2.29% | 30,993,000 | 30兆9462億 | -2.58% | 9.3 | 1.01 |
08/24 | 1,858 | 1,863 | 1,847 | 1,854 | +0.54% | 30,714,000 | 30兆2545億 | -4.9% | 9.09 | 0.99 |
08/23 | 1,819 | 1,855 | 1,810 | 1,844 | +3.44% | 48,603,500 | 30兆913億 | -5.61% | 9.04 | 0.98 |
08/20 | 1,846 | 1,868 | 1,773 | 1,783 | -4.09% | 101,544,500 | 29兆896億 | -8.98% | 8.74 | 0.95 |
08/19 | 1,936 | 1,938 | 1,854 | 1,859 | -4.42% | 49,063,500 | 30兆3295億 | -5.49% | 9.11 | 0.99 |
08/18 | 1,950 | 1,957 | 1,944 | 1,945 | -0.29% | 19,215,500 | 31兆7326億 | -1.32% | 9.53 | 1.04 |
08/17 | 1,971 | 1,972 | 1,951 | 1,951 | -0.61% | 20,982,000 | 31兆8240億 | -1.04% | 9.56 | 1.04 |
08/16 | 1,980 | 1,980 | 1,958 | 1,963 | -1.53% | 25,924,000 | 32兆197億 | -0.38% | 9.62 | 1.04 |
08/13 | 1,993 | 2,003 | 1,991 | 1,993 | +0.05% | 16,832,000 | 32兆5157億 | +1.22% | 9.77 | 1.06 |
08/12 | 2,003 | 2,008 | 1,987 | 1,992 | -0.13% | 15,295,000 | 32兆4994億 | +1.22% | 9.76 | 1.06 |
08/11 | 1,980 | 2,004 | 1,978 | 1,995 | +0.98% | 18,138,500 | 32兆5418億 | +1.45% | 9.78 | 1.06 |
08/10 | 1,987 | 1,992 | 1,972 | 1,975 | +0.39% | 22,127,500 | 32兆2253億 | +0.52% | 9.68 | 1.05 |
08/06 | 1,984 | 1,987 | 1,958 | 1,968 | -1.17% | 32,304,000 | 32兆1013億 | +0.18% | 9.64 | 1.05 |
08/05 | 2,000 | 2,006 | 1,984 | 1,991 | -0.16% | 20,804,500 | 32兆4798億 | +1.42% | 9.76 | 1.06 |
08/04 | 2,017 | 2,029 | 1,965 | 1,994 | -0.85% | 43,509,500 | 32兆5320億 | +1.68% | 9.77 | 1.06 |
08/03 | 2,005 | 2,026 | 1,999 | 2,011 | +0.25% | 17,516,500 | 32兆8094億 | +2.6% | 9.86 | 1.07 |
08/02 | 1,977 | 2,007 | 1,972 | 2,006 | +2.29% | 25,838,500 | 32兆7278億 | +2.45% | 9.83 | 1.07 |
07/30 | 1,963 | 1,979 | 1,961 | 1,961 | -0.52% | 26,432,000 | 31兆9936億 | +0.2% | 9.61 | 1.04 |
07/29 | 1,978 | 1,987 | 1,962 | 1,971 | +0.53% | 21,100,000 | 32兆1601億 | +0.73% | 9.66 | 1.05 |
07/28 | 1,958 | 1,974 | 1,957 | 1,961 | -0.68% | 22,825,000 | 31兆9904億 | +0.19% | 9.61 | 1.04 |
07/27 | 1,980 | 1,984 | 1,971 | 1,974 | +0.43% | 19,424,500 | 32兆2090億 | +0.93% | 9.68 | 1.05 |
07/26 | 1,978 | 1,983 | 1,956 | 1,966 | +1.07% | 19,701,000 | 32兆720億 | +0.5% | 9.63 | 1.05 |
07/21 | 1,941 | 1,965 | 1,937 | 1,945 | +1.18% | 20,714,500 | 31兆7326億 | -0.71% | 9.53 | 1.04 |
07/20 | 1,936 | 1,938 | 1,919 | 1,922 | -1.31% | 31,507,000 | 31兆3639億 | -2.07% | 9.42 | 1.02 |
07/19 | 1,957 | 1,963 | 1,943 | 1,948 | -1.28% | 20,903,000 | 31兆7815億 | -0.92% | 9.55 | 1.04 |
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 |