PER
2021/06/16～2021/10/20
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 |
| 10/20 | 1,044 | 1,044 | 1,010 | 1,017 | -1.83% | 23,600 | 120億6924万 | -1.07% | 7.62 | 0.99 |
| 10/19 | 1,025 | 1,045 | 1,025 | 1,036 | +2.37% | 30,200 | 122億9473万 | +0.1% | 7.76 | 1.01 |
| 10/18 | 995 | 1,030 | 984 | 1,012 | +3.27% | 36,400 | 120億991万 | -2.69% | 7.58 | 0.99 |
| 10/15 | 976 | 1,002 | 976 | 980 | +0.41% | 35,300 | 116億3015万 | -6.4% | 7.34 | 0.96 |
| 10/14 | 982 | 992 | 971 | 976 | +0.31% | 19,400 | 115億8268万 | -7.49% | 7.31 | 0.95 |
| 10/13 | 992 | 994 | 970 | 973 | -1.22% | 32,400 | 115億4707万 | -8.29% | 7.29 | 0.95 |
| 10/12 | 999 | 1,000 | 983 | 985 | -2.18% | 22,600 | 116億8948万 | -7.77% | 7.38 | 0.96 |
| 10/11 | 995 | 1,015 | 994 | 1,007 | +1.41% | 15,600 | 119億5057万 | -5.98% | 7.54 | 0.98 |
| 10/08 | 991 | 1,011 | 991 | 993 | +1.12% | 12,500 | 117億8442万 | -7.46% | 7.44 | 0.97 |
| 10/07 | 995 | 1,006 | 982 | 982 | +1.76% | 17,400 | 116億5388万 | -8.74% | 7.36 | 0.96 |
| 10/06 | 992 | 1,004 | 965 | 965 | -1.23% | 34,500 | 114億5213万 | -10.73% | 7.23 | 0.94 |
| 10/05 | 997 | 997 | 954 | 977 | -2.5% | 87,700 | 115億9454万 | -10.04% | 7.32 | 0.95 |
| 10/04 | 1,005 | 1,029 | 997 | 1,002 | +0.3% | 27,200 | 118億9123万 | -8.24% | 7.51 | 0.98 |
| 10/01 | 1,004 | 1,007 | 993 | 999 | -1.96% | 27,400 | 118億5563万 | -8.68% | 7.48 | 0.98 |
| 09/30 | 1,045 | 1,045 | 1,000 | 1,019 | -0.29% | 18,800 | 120億9298万 | -7.03% | 7.63 | 1 |
| 09/29 | 1,020 | 1,029 | 991 | 1,022 | -2.01% | 93,500 | 121億2858万 | -6.58% | 7.66 | 1 |
| 09/28 | 1,069 | 1,071 | 1,033 | 1,043 | -1.7% | 41,200 | 123億7780万 | -4.4% | 7.81 | 1.02 |
| 09/27 | 1,084 | 1,094 | 1,061 | 1,061 | 0% | 35,500 | 125億9141万 | -2.3% | 7.95 | 1.04 |
| 09/24 | 1,063 | 1,074 | 1,050 | 1,061 | +1.73% | 40,300 | 125億9141万 | -1.94% | 7.95 | 1.04 |
| 09/22 | 1,084 | 1,084 | 1,042 | 1,043 | -1.32% | 102,400 | 123億7780万 | -3.34% | 7.81 | 1.02 |
| 09/21 | 1,044 | 1,074 | 1,044 | 1,057 | -4.26% | 65,200 | 125億4257万 | -1.86% | 7.92 | 1.03 |
| 09/17 | 1,116 | 1,117 | 1,092 | 1,104 | +0.64% | 25,800 | 131億28万 | +2.6% | 8.27 | 1.08 |
| 09/16 | 1,141 | 1,145 | 1,087 | 1,097 | -4.61% | 106,600 | 130億1722万 | +2.62% | 8.22 | 1.07 |
| 09/15 | 1,136 | 1,150 | 1,131 | 1,150 | 0% | 30,600 | 136億4613万 | +8.18% | 8.61 | 1.12 |
| 09/14 | 1,157 | 1,160 | 1,135 | 1,150 | -1.96% | 76,200 | 136億4613万 | +8.9% | 8.61 | 1.12 |
| 09/13 | 1,190 | 1,202 | 1,159 | 1,173 | +0.09% | 78,700 | 139億1905万 | +11.18% | 8.79 | 1.15 |
| 09/10 | 1,194 | 1,194 | 1,157 | 1,172 | -0.76% | 85,400 | 139億718万 | +11.73% | 8.78 | 1.14 |
| 09/09 | 1,163 | 1,209 | 1,159 | 1,181 | -0.08% | 153,600 | 140億1398万 | +13.23% | 8.85 | 1.15 |
| 09/08 | 1,130 | 1,190 | 1,128 | 1,182 | +4.51% | 176,400 | 140億2584万 | +13.98% | 8.85 | 1.15 |
| 09/07 | 1,153 | 1,169 | 1,121 | 1,131 | -0.53% | 127,200 | 134億2067万 | +9.7% | 8.47 | 1.1 |
| 09/06 | 1,100 | 1,143 | 1,092 | 1,137 | +5.96% | 208,900 | 134億9186万 | +10.82% | 8.52 | 1.11 |
| 09/03 | 1,063 | 1,115 | 1,062 | 1,073 | +0.94% | 138,800 | 127億3243万 | +5.09% | 8.04 | 1.05 |
| 09/02 | 1,055 | 1,086 | 1,055 | 1,063 | +0.85% | 63,700 | 126億1377万 | +4.32% | 7.96 | 1.04 |
| 09/01 | 1,077 | 1,090 | 1,045 | 1,054 | -4.18% | 147,800 | 125億697万 | +3.43% | 7.89 | 1.03 |
| 08/31 | 1,129 | 1,149 | 1,100 | 1,100 | -0.9% | 109,100 | 130億5282万 | +7.95% | 8.24 | 1.07 |
| 08/30 | 1,138 | 1,142 | 1,093 | 1,110 | +0.09% | 152,700 | 131億7148万 | +9.14% | 8.31 | 1.08 |
| 08/27 | 1,063 | 1,128 | 1,052 | 1,109 | +3.94% | 219,500 | 131億5961万 | +9.37% | 8.31 | 1.08 |
| 08/26 | 1,067 | 1,089 | 1,053 | 1,067 | +2.11% | 259,500 | 126億6123万 | +5.33% | 7.99 | 1.04 |
| 08/25 | 973 | 1,053 | 973 | 1,045 | +7.4% | 234,200 | 124億17万 | +2.96% | 7.83 | 1.02 |
| 08/24 | 948 | 978 | 945 | 973 | +4.29% | 112,800 | 115億4581万 | -4.51% | 7.29 | 0.95 |
| 08/23 | 941 | 960 | 926 | 933 | +2.3% | 134,100 | 110億5828万 | -9.15% | 6.98 | 0.91 |
| 08/20 | 963 | 987 | 909 | 912 | -5.3% | 150,600 | 108億938万 | -12.14% | 6.82 | 0.89 |
| 08/19 | 994 | 1,011 | 960 | 963 | -3.22% | 195,300 | 114億1386万 | -8.37% | 7.2 | 0.94 |
| 08/18 | 982 | 996 | 949 | 995 | -0.2% | 131,100 | 117億9313万 | -6.22% | 7.44 | 0.97 |
| 08/17 | 1,009 | 1,023 | 973 | 997 | -2.06% | 121,600 | 118億1684万 | -6.65% | 7.46 | 0.97 |
| 08/16 | 965 | 1,028 | 956 | 1,018 | +7.16% | 223,500 | 120億6574万 | -5.39% | 7.62 | 0.99 |
| 08/13 | 954 | 960 | 923 | 950 | +0.11% | 146,700 | 112億5978万 | -12.36% | 7.11 | 0.93 |
| 08/12 | 977 | 977 | 934 | 949 | -1.76% | 211,100 | 112億4792万 | -13.49% | 7.1 | 0.93 |
| 08/11 | 1,029 | 1,045 | 959 | 966 | -13.67% | 603,300 | 114億4941万 | -12.97% | 7.23 | 0.94 |
| 08/10 | 1,051 | 1,124 | 1,050 | 1,119 | +8.12% | 185,200 | 132億6283万 | -0.27% | 8.37 | 1.09 |
| 08/06 | 1,020 | 1,040 | 1,004 | 1,035 | +1.17% | 76,900 | 122億6723万 | -8% | 7.74 | 1.01 |
| 08/05 | 1,021 | 1,035 | 1,001 | 1,023 | -0.58% | 74,900 | 121億2500万 | -9.71% | 7.65 | 1 |
| 08/04 | 1,023 | 1,033 | 1,005 | 1,029 | +0.29% | 70,200 | 121億9611万 | -9.82% | 7.7 | 1 |
| 08/03 | 1,020 | 1,043 | 1,012 | 1,026 | +0.98% | 29,700 | 121億6056万 | -10.78% | 7.68 | 1 |
| 08/02 | 998 | 1,024 | 998 | 1,016 | +1.7% | 50,400 | 120億4203万 | -12.26% | 7.6 | 0.99 |
| 07/30 | 1,038 | 1,039 | 998 | 999 | -3.48% | 118,800 | 118億4054万 | -14.47% | 7.47 | 0.97 |
| 07/29 | 1,050 | 1,076 | 1,035 | 1,035 | -0.96% | 62,800 | 122億6723万 | -12.21% | 7.74 | 1.01 |
| 07/28 | 1,045 | 1,045 | 1,011 | 1,045 | -0.38% | 135,600 | 123億8575万 | -12.26% | 7.82 | 1.02 |
| 07/27 | 1,065 | 1,096 | 1,042 | 1,049 | -1.69% | 119,700 | 124億3316万 | -12.95% | 7.85 | 1.02 |
| 07/26 | 1,055 | 1,067 | 1,040 | 1,067 | +3.59% | 66,500 | 126億4651万 | -12.33% | 7.98 | 1.04 |
| 07/21 | 1,100 | 1,110 | 1,025 | 1,030 | -4.72% | 252,400 | 121億6430万 | -16.33% | 7.68 | 1 |
| 07/20 | 1,111 | 1,123 | 1,076 | 1,081 | -3.57% | 157,400 | 127億6661万 | -13.24% | 8.06 | 1.05 |
| 07/19 | 1,136 | 1,137 | 1,112 | 1,121 | -2.27% | 126,500 | 132億3901万 | - | 8.36 | 1.09 |
| 07/16 | 1,167 | 1,177 | 1,145 | 1,147 | -2.47% | 201,700 | 135億4607万 | - | 8.55 | 1.12 |
| 07/15 | 1,208 | 1,208 | 1,174 | 1,176 | -3.05% | 104,100 | 138億8856万 | - | 8.77 | 1.14 |
| 07/14 | 1,222 | 1,245 | 1,200 | 1,213 | -1.54% | 86,500 | 143億2553万 | - | 9.04 | 1.18 |
| 07/13 | 1,186 | 1,240 | 1,186 | 1,232 | +3.01% | 93,900 | 145億4992万 | - | 9.18 | 1.2 |
| 07/12 | 1,185 | 1,197 | 1,165 | 1,196 | +0.93% | 72,600 | 141億2476万 | - | 8.92 | 1.16 |
| 07/09 | 1,176 | 1,204 | 1,156 | 1,185 | -1% | 140,600 | 139億9485万 | - | 8.83 | 1.15 |
| 07/08 | 1,231 | 1,232 | 1,181 | 1,197 | -1.89% | 161,400 | 141億3657万 | - | 8.92 | 1.16 |
| 07/07 | 1,241 | 1,253 | 1,213 | 1,220 | -3.17% | 133,900 | 144億820万 | - | 9.09 | 1.19 |
| 07/06 | 1,298 | 1,305 | 1,256 | 1,260 | -2.48% | 132,800 | 148億8060万 | - | 9.39 | 1.23 |
| 07/05 | 1,269 | 1,315 | 1,248 | 1,292 | +3.53% | 366,200 | 152億5852万 | - | 9.63 | 1.26 |
| 07/02 | 1,196 | 1,275 | 1,185 | 1,248 | +4.44% | 273,700 | 147億3888万 | - | 9.3 | 1.21 |
| 07/01 | 1,229 | 1,237 | 1,188 | 1,195 | -3.16% | 220,200 | 141億1295万 | - | 8.91 | 1.16 |
| 06/30 | 1,248 | 1,275 | 1,232 | 1,234 | +0.16% | 147,600 | 145億7354万 | - | 15.23 | 1.36 |
| 06/29 | 1,228 | 1,244 | 1,204 | 1,232 | -2.07% | 289,800 | 145億4992万 | - | 15.21 | 1.36 |
| 06/28 | 1,242 | 1,280 | 1,235 | 1,258 | +3.11% | 222,600 | 148億5698万 | - | 15.53 | 1.39 |
| 06/25 | 1,253 | 1,266 | 1,215 | 1,220 | -3.1% | 294,900 | 144億820万 | - | 15.06 | 1.35 |
| 06/24 | 1,300 | 1,308 | 1,241 | 1,259 | -2.33% | 463,700 | 148億6879万 | - | 15.54 | 1.39 |
| 06/23 | 1,337 | 1,349 | 1,257 | 1,289 | -3.59% | 900,500 | 152億2309万 | - | 15.91 | 1.43 |
| 06/22 | 1,368 | 1,399 | 1,335 | 1,337 | -3.12% | 1,025,900 | 157億8997万 | - | 16.5 | 1.48 |
| 06/21 | 1,344 | 1,384 | 1,334 | 1,380 | +1.1% | 769,500 | 162億9780万 | - | 17.03 | 1.53 |
| 06/18 | 1,400 | 1,418 | 1,364 | 1,365 | -2.64% | 1,861,800 | 161億2065万 | - | 16.85 | 1.51 |
| 06/17 | 1,443 | 1,457 | 1,386 | 1,402 | -0.78% | 3,578,000 | 165億5762万 | - | 17.31 | 1.55 |
| 06/16 | 1,506 | 1,568 | 1,396 | 1,413 | 0% | 11,721,900 | 166億8753万 | - | 17.44 | 1.56 |
