PER
2021/04/22～2021/09/17
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 |
|---|
| 2021 |
| 09/17 | 962 | 971 | 935 | 960 | -0.21% | 300,900 | 140億9262万 | -7.07% | 13.98 | 1.08 |
| 09/16 | 970 | 993 | 952 | 962 | -1.23% | 325,400 | 141億2198万 | -6.96% | 14.01 | 1.08 |
| 09/15 | 966 | 998 | 955 | 974 | -12.72% | 738,200 | 142億9813万 | -5.89% | 14.18 | 1.1 |
| 09/14 | 1,123 | 1,125 | 1,095 | 1,116 | -0.89% | 201,900 | 163億8267万 | +7.93% | 16.25 | 1.26 |
| 09/13 | 1,050 | 1,130 | 1,048 | 1,126 | +9.96% | 300,700 | 165億2947万 | +9.53% | 16.4 | 1.27 |
| 09/10 | 1,001 | 1,024 | 993 | 1,024 | +0.89% | 142,000 | 150億3212万 | +0.39% | 14.91 | 1.15 |
| 09/09 | 1,029 | 1,029 | 1,006 | 1,015 | -1.46% | 102,800 | 149億1万 | -0.1% | 14.78 | 1.14 |
| 09/08 | 1,040 | 1,043 | 1,015 | 1,030 | -2% | 169,300 | 151億2020万 | +1.68% | 15 | 1.16 |
| 09/07 | 1,067 | 1,067 | 1,034 | 1,051 | -2.41% | 122,200 | 154億2848万 | +4.16% | 15.31 | 1.18 |
| 09/06 | 1,082 | 1,094 | 1,072 | 1,077 | -0.46% | 60,300 | 158億1015万 | +7.38% | 15.68 | 1.21 |
| 09/03 | 1,074 | 1,101 | 1,051 | 1,082 | +0.74% | 145,800 | 158億8355万 | +8.74% | 15.76 | 1.22 |
| 09/02 | 1,075 | 1,093 | 1,039 | 1,074 | +0.09% | 124,900 | 157億6612万 | +8.81% | 15.64 | 1.21 |
| 09/01 | 1,021 | 1,073 | 1,016 | 1,073 | +7.19% | 221,300 | 157億5144万 | +9.49% | 15.63 | 1.21 |
| 08/31 | 995 | 1,025 | 995 | 1,001 | +0.7% | 147,200 | 146億9449万 | +2.88% | 14.58 | 1.13 |
| 08/30 | 985 | 999 | 969 | 994 | +0.81% | 158,500 | 145億9173万 | +2.69% | 14.48 | 1.12 |
| 08/27 | 990 | 1,005 | 983 | 986 | -0.5% | 210,100 | 144億7429万 | +2.28% | 14.36 | 1.11 |
| 08/26 | 1,050 | 1,053 | 991 | 991 | -10.96% | 583,100 | 145億4769万 | +3.34% | 14.43 | 1.11 |
| 08/25 | 1,150 | 1,180 | 1,102 | 1,113 | -1.42% | 465,800 | 163億3863万 | +16.54% | 16.21 | 1.25 |
| 08/24 | 1,130 | 1,169 | 1,087 | 1,129 | +8.25% | 872,500 | 165億7351万 | +19.34% | 16.44 | 1.27 |
| 08/23 | 1,005 | 1,043 | 1,000 | 1,043 | +4.09% | 144,800 | 153億1104万 | +11.31% | 15.19 | 1.17 |
| 08/20 | 972 | 1,015 | 972 | 1,002 | +3.09% | 114,900 | 147億917万 | +7.63% | 14.59 | 1.13 |
| 08/19 | 997 | 1,006 | 972 | 972 | -3.57% | 88,900 | 142億6877万 | +4.85% | 14.15 | 1.09 |
| 08/18 | 1,035 | 1,035 | 985 | 1,008 | -3.17% | 107,400 | 147億9725万 | +9.21% | 14.68 | 1.13 |
| 08/17 | 1,000 | 1,049 | 1,000 | 1,041 | +5.05% | 121,900 | 152億8168万 | +13.52% | 15.16 | 1.17 |
| 08/16 | 985 | 1,000 | 980 | 991 | +0.61% | 76,000 | 145億4769万 | +9.14% | 14.43 | 1.11 |
| 08/13 | 969 | 985 | 960 | 985 | +1.97% | 77,000 | 144億5961万 | +9.2% | 14.34 | 1.11 |
| 08/12 | 968 | 978 | 960 | 966 | +0.1% | 57,100 | 141億8070万 | +7.69% | 14.07 | 1.09 |
| 08/11 | 962 | 967 | 941 | 965 | +0.31% | 41,600 | 141億6602万 | +8.18% | 14.05 | 1.09 |
| 08/10 | 925 | 962 | 922 | 962 | +4% | 71,100 | 141億2198万 | +8.46% | 14.01 | 1.08 |
| 08/06 | 917 | 927 | 908 | 925 | +0.54% | 43,100 | 135億7882万 | +4.88% | 13.47 | 1.04 |
| 08/05 | 954 | 955 | 916 | 920 | -3.56% | 60,200 | 135億542万 | +4.78% | 13.4 | 1.04 |
| 08/04 | 929 | 955 | 928 | 954 | +3.58% | 94,800 | 140億454万 | +9.15% | 13.89 | 1.07 |
| 08/03 | 900 | 922 | 900 | 921 | +2.33% | 131,200 | 135億2010万 | +5.98% | 13.41 | 1.04 |
| 08/02 | 883 | 901 | 883 | 900 | +2.27% | 49,300 | 132億1183万 | +4.05% | 13.11 | 1.01 |
| 07/30 | 882 | 885 | 868 | 880 | -1.01% | 34,700 | 129億1823万 | +2.21% | 12.82 | 0.99 |
| 07/29 | 899 | 899 | 879 | 889 | -1.11% | 66,700 | 130億5035万 | +3.49% | 12.95 | 1 |
| 07/28 | 895 | 902 | 886 | 899 | +1.7% | 80,800 | 131億9715万 | +5.15% | 13.09 | 1.01 |
| 07/27 | 886 | 888 | 880 | 884 | -0.23% | 55,600 | 129億7695万 | +4% | 12.87 | 0.99 |
| 07/26 | 885 | 892 | 884 | 886 | +0.45% | 61,800 | 130億631万 | +4.6% | 12.9 | 1 |
| 07/21 | 879 | 885 | 864 | 882 | +0.68% | 58,000 | 129億4759万 | +4.63% | 12.84 | 0.99 |
| 07/20 | 880 | 881 | 866 | 876 | -0.57% | 52,600 | 128億5951万 | +4.29% | 12.76 | 0.99 |
| 07/19 | 892 | 892 | 855 | 881 | -1.34% | 138,300 | 129億3291万 | +5.26% | 12.83 | 0.99 |
| 07/16 | 894 | 908 | 893 | 893 | -0.11% | 145,900 | 131億907万 | +6.95% | 13 | 1 |
| 07/15 | 902 | 905 | 873 | 894 | -1.11% | 189,800 | 131億2375万 | +7.45% | 13.02 | 1.01 |
| 07/14 | 890 | 906 | 885 | 904 | +1.57% | 136,700 | 132億7055万 | +9.05% | 13.16 | 1.02 |
| 07/13 | 877 | 890 | 871 | 890 | +2.3% | 141,600 | 130億6503万 | +7.88% | 12.96 | 1 |
| 07/12 | 866 | 879 | 864 | 870 | +1.4% | 111,500 | 127億7143万 | +5.84% | 12.67 | 0.98 |
| 07/09 | 852 | 865 | 842 | 858 | +4.38% | 181,100 | 125億9528万 | +4.63% | 12.49 | 0.97 |
| 07/08 | 844 | 855 | 822 | 822 | -2.61% | 101,900 | 120億6680万 | +0.61% | 11.97 | 0.92 |
| 07/07 | 850 | 856 | 844 | 844 | -1.4% | 78,300 | 123億8976万 | +3.56% | 12.29 | 0.95 |
| 07/06 | 850 | 859 | 848 | 856 | +0.47% | 41,200 | 125億6592万 | +5.29% | 12.47 | 0.96 |
| 07/05 | 835 | 853 | 830 | 852 | +2.04% | 135,300 | 125億720万 | +5.06% | 12.41 | 0.96 |
| 07/02 | 828 | 837 | 819 | 835 | +1.21% | 88,600 | 122億5764万 | +3.34% | 12.16 | 0.94 |
| 07/01 | 827 | 835 | 819 | 825 | -0.12% | 55,300 | 121億1084万 | +2.1% | 12.01 | 0.93 |
| 06/30 | 829 | 839 | 826 | 826 | -0.12% | 53,400 | 121億2552万 | +2.1% | 12.03 | 0.93 |
| 06/29 | 825 | 828 | 820 | 827 | +0.36% | 35,500 | 121億4020万 | +2.35% | 12.04 | 0.93 |
| 06/28 | 822 | 830 | 820 | 824 | +0.49% | 31,200 | 120億9616万 | +1.98% | 12 | 0.93 |
| 06/25 | 829 | 835 | 818 | 820 | +0.12% | 80,700 | 120億3744万 | +1.61% | 11.94 | 0.92 |
| 06/24 | 816 | 827 | 813 | 819 | +0.74% | 45,500 | 120億2276万 | +1.74% | 11.93 | 0.92 |
| 06/23 | 807 | 817 | 799 | 813 | +1.63% | 57,800 | 119億3468万 | +1.25% | 11.84 | 0.91 |
| 06/22 | 789 | 802 | 783 | 800 | +2.7% | 60,100 | 117億4385万 | -0.12% | 11.65 | 0.9 |
| 06/21 | 782 | 785 | 774 | 779 | -1.39% | 40,400 | 114億3557万 | -2.63% | 11.34 | 0.88 |
| 06/18 | 802 | 803 | 790 | 790 | -1.5% | 49,000 | 115億9705万 | -1% | 11.5 | 0.89 |
| 06/17 | 808 | 810 | 802 | 802 | -0.25% | 26,100 | 117億7321万 | +0.63% | 11.68 | 0.9 |
| 06/16 | 810 | 810 | 803 | 804 | -0.37% | 27,700 | 118億257万 | +1.26% | 11.71 | 0.9 |
| 06/15 | 813 | 815 | 800 | 807 | -1.1% | 52,800 | 118億4660万 | +1.89% | 11.75 | 0.91 |
| 06/14 | 816 | 822 | 804 | 816 | +0.37% | 28,500 | 119億7872万 | +3.29% | 11.88 | 0.92 |
| 06/11 | 825 | 825 | 813 | 813 | -0.85% | 44,000 | 119億3468万 | +3.17% | 11.84 | 0.91 |
| 06/10 | 820 | 825 | 815 | 820 | +0.12% | 45,600 | 120億3744万 | +4.46% | 11.94 | 0.92 |
| 06/09 | 823 | 825 | 815 | 819 | +0.12% | 37,200 | 120億2276万 | +4.6% | 11.93 | 0.92 |
| 06/08 | 799 | 819 | 799 | 818 | +2.38% | 42,100 | 120億808万 | +4.87% | 11.91 | 0.92 |
| 06/07 | 792 | 800 | 790 | 799 | +1.14% | 35,100 | 117億2917万 | +2.83% | 11.64 | 0.9 |
| 06/04 | 786 | 796 | 786 | 790 | +0.64% | 37,500 | 115億9705万 | +1.94% | 11.5 | 0.89 |
| 06/03 | 789 | 790 | 782 | 785 | -0.51% | 42,700 | 115億2365万 | +1.42% | 11.43 | 0.88 |
| 06/02 | 796 | 803 | 787 | 789 | -0.63% | 72,700 | 115億8237万 | +2.07% | 11.49 | 0.89 |
| 06/01 | 794 | 795 | 770 | 794 | +0.89% | 98,000 | 116億5577万 | +2.85% | 11.56 | 0.89 |
| 05/31 | 832 | 833 | 786 | 787 | -6.86% | 244,300 | 115億5301万 | +2.08% | 11.46 | 0.89 |
| 05/28 | 880 | 882 | 829 | 845 | +1.81% | 493,500 | 124億444万 | +9.74% | 12.31 | 0.95 |
| 05/27 | 817 | 833 | 815 | 830 | +1.84% | 220,100 | 121億8424万 | +8.07% | 12.09 | 0.93 |
| 05/26 | 824 | 836 | 815 | 815 | -1.33% | 97,100 | 119億6404万 | +6.54% | 11.87 | 0.92 |
| 05/25 | 797 | 828 | 793 | 826 | +4.03% | 199,100 | 121億2552万 | +8.12% | 12.03 | 0.93 |
| 05/24 | 780 | 796 | 778 | 794 | +2.98% | 120,300 | 116億5577万 | +4.2% | 11.56 | 0.89 |
| 05/21 | 764 | 775 | 761 | 771 | +0.26% | 46,100 | 113億1813万 | +1.31% | 11.23 | 0.87 |
| 05/20 | 765 | 772 | 760 | 769 | +0.65% | 36,100 | 112億8877万 | +0.92% | 11.2 | 0.87 |
| 05/19 | 767 | 772 | 758 | 764 | -0.26% | 33,000 | 112億1537万 | +0.26% | 11.13 | 0.86 |
| 05/18 | 745 | 766 | 745 | 766 | +2.96% | 39,700 | 112億4473万 | +0.52% | 11.16 | 0.86 |
| 05/17 | 753 | 762 | 741 | 744 | -1.06% | 32,000 | 109億2178万 | -2.49% | 10.83 | 0.84 |
| 05/14 | 736 | 757 | 735 | 752 | +2.73% | 30,500 | 110億3922万 | -1.57% | 10.95 | 0.85 |
| 05/13 | 739 | 748 | 726 | 732 | -2.14% | 51,500 | 107億4562万 | -4.31% | 10.66 | 0.82 |
| 05/12 | 755 | 755 | 742 | 748 | -1.19% | 55,300 | 109億8050万 | -2.48% | 10.89 | 0.84 |
| 05/11 | 763 | 771 | 754 | 757 | -0.66% | 47,100 | 111億1261万 | -1.43% | 11.02 | 0.85 |
| 05/10 | 764 | 764 | 759 | 762 | +0.53% | 13,400 | 111億8601万 | -0.78% | 11.1 | 0.86 |
| 05/07 | 755 | 766 | 752 | 758 | +0.53% | 36,300 | 111億2729万 | -1.3% | 11.04 | 0.85 |
| 05/06 | 744 | 758 | 742 | 754 | +1.62% | 32,400 | 110億6857万 | -1.95% | 10.98 | 0.85 |
| 04/30 | 749 | 753 | 742 | 742 | -0.8% | 36,700 | 108億9242万 | -3.64% | 10.81 | 0.83 |
| 04/28 | 754 | 757 | 748 | 748 | -1.19% | 48,500 | 109億8050万 | -2.98% | 10.89 | 0.84 |
| 04/27 | 762 | 765 | 755 | 757 | 0% | 35,500 | 111億1261万 | -1.82% | 11.02 | 0.85 |
| 04/26 | 770 | 770 | 757 | 757 | -1.17% | 28,000 | 111億1261万 | -1.94% | 11.02 | 0.85 |
| 04/23 | 763 | 776 | 762 | 766 | -0.26% | 34,300 | 112億4473万 | -0.91% | 11.16 | 0.86 |
| 04/22 | 763 | 774 | 763 | 768 | +1.59% | 46,300 | 112億7409万 | -0.78% | 11.18 | 0.86 |
