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 |
| 09/30 | 1,032 | 1,034 | 952 | 957 | -3.04% | 138,100 | 56億1759万 | +0.42% | 28.16 | 1.61 |
| 09/29 | 943 | 1,057 | 943 | 987 | +2.28% | 424,100 | 57億9369万 | +3.89% | 29.04 | 1.66 |
| 09/28 | 990 | 996 | 956 | 965 | -3.4% | 91,700 | 56億6455万 | +2.33% | 28.4 | 1.62 |
| 09/27 | 1,019 | 1,019 | 987 | 999 | -1.77% | 86,300 | 58億6413万 | +6.62% | 29.4 | 1.68 |
| 09/24 | 997 | 1,018 | 993 | 1,017 | +3.56% | 66,600 | 59億6979万 | +9.47% | 29.93 | 1.71 |
| 09/22 | 975 | 993 | 965 | 982 | +0.1% | 48,200 | 57億6434万 | +6.62% | 28.9 | 1.65 |
| 09/21 | 983 | 1,001 | 964 | 981 | -3.82% | 101,700 | 57億5847万 | +7.21% | 28.87 | 1.65 |
| 09/17 | 973 | 1,048 | 973 | 1,020 | +6.14% | 153,700 | 59億8740万 | +12.09% | 30.01 | 1.71 |
| 09/16 | 976 | 1,019 | 954 | 961 | -1.44% | 106,000 | 56億4107万 | +6.31% | 28.28 | 1.61 |
| 09/15 | 999 | 1,008 | 971 | 975 | -2.11% | 70,200 | 57億2325万 | +8.21% | 28.69 | 1.64 |
| 09/14 | 1,012 | 1,025 | 991 | 996 | -2.83% | 95,500 | 58億4652万 | +11.04% | 29.31 | 1.67 |
| 09/13 | 1,037 | 1,065 | 1,012 | 1,025 | -3.94% | 109,000 | 60億1675万 | +14.91% | 30.16 | 1.72 |
| 09/10 | 983 | 1,070 | 979 | 1,067 | +6.91% | 186,100 | 62億6329万 | +20.56% | 31.4 | 1.79 |
| 09/09 | 980 | 1,072 | 974 | 998 | +5.83% | 584,000 | 58億5826万 | +13.67% | 29.37 | 1.67 |
| 09/08 | 924 | 968 | 915 | 943 | +2.06% | 74,600 | 55億3541万 | +7.89% | 27.75 | 1.58 |
| 09/07 | 946 | 962 | 920 | 924 | -2.22% | 78,100 | 54億2388万 | +5.84% | 27.19 | 1.55 |
| 09/06 | 985 | 1,049 | 942 | 945 | +4.19% | 504,500 | 55億4715万 | +8.25% | 27.81 | 1.59 |
| 09/03 | 897 | 913 | 880 | 907 | +2.83% | 28,800 | 53億2409万 | +4.13% | 26.69 | 1.52 |
| 09/02 | 895 | 896 | 880 | 882 | -2% | 21,100 | 51億7734万 | +1.26% | 25.95 | 1.48 |
| 09/01 | 909 | 919 | 892 | 900 | +0.67% | 29,300 | 52億8300万 | +3.33% | 26.48 | 1.51 |
| 08/31 | 883 | 913 | 879 | 894 | +1.59% | 38,500 | 52億4778万 | +2.64% | 26.31 | 1.5 |
| 08/30 | 868 | 890 | 868 | 880 | +1.38% | 15,600 | 51億6560万 | +1.03% | 25.89 | 1.48 |
| 08/27 | 878 | 879 | 865 | 868 | +0.58% | 7,000 | 50億9516万 | -0.34% | 25.54 | 1.46 |
| 08/26 | 886 | 887 | 863 | 863 | -2.6% | 22,200 | 50億6581万 | -1.03% | 25.39 | 1.45 |
| 08/25 | 895 | 909 | 870 | 886 | +0.11% | 34,900 | 52億82万 | +1.37% | 26.07 | 1.49 |
| 08/24 | 848 | 887 | 837 | 885 | +7.8% | 34,100 | 51億9495万 | +1.14% | 26.04 | 1.48 |
| 08/23 | 795 | 828 | 795 | 821 | +3.01% | 16,900 | 48億1927万 | -6.28% | 24.16 | 1.38 |
| 08/20 | 800 | 816 | 794 | 797 | -1.48% | 29,200 | 46億7839万 | -9.74% | 23.45 | 1.34 |
| 08/19 | 814 | 828 | 804 | 809 | -1.7% | 18,300 | 47億4883万 | -8.79% | 23.81 | 1.36 |
| 08/18 | 822 | 842 | 812 | 823 | -0.36% | 36,300 | 48億3101万 | -7.42% | 24.22 | 1.38 |
| 08/17 | 850 | 850 | 824 | 826 | -3.28% | 31,700 | 48億4862万 | -7.3% | 24.31 | 1.39 |
| 08/16 | 882 | 882 | 850 | 854 | -3.17% | 33,200 | 50億1298万 | -4.37% | 25.13 | 1.43 |
| 08/13 | 880 | 886 | 871 | 882 | +0.34% | 13,900 | 51億7734万 | -1.34% | 25.95 | 1.48 |
| 08/12 | 879 | 896 | 879 | 879 | 0% | 19,900 | 51億5973万 | -1.68% | 25.87 | 1.47 |
| 08/11 | 873 | 879 | 861 | 879 | +2.21% | 11,300 | 51億5973万 | -1.68% | 25.87 | 1.47 |
| 08/10 | 851 | 872 | 843 | 860 | +1.3% | 15,500 | 50億4820万 | -3.8% | 25.31 | 1.44 |
| 08/06 | 866 | 882 | 849 | 849 | -4.39% | 62,200 | 49億8363万 | -5.03% | 24.98 | 1.42 |
| 08/05 | 899 | 899 | 883 | 888 | -1.11% | 26,400 | 52億1256万 | -0.89% | 26.13 | 1.49 |
| 08/04 | 915 | 917 | 895 | 898 | -1.97% | 21,300 | 52億7126万 | +0.34% | 26.42 | 1.51 |
| 08/03 | 915 | 925 | 902 | 916 | -0.76% | 20,800 | 53億7692万 | +2.58% | 26.95 | 1.54 |
| 08/02 | 903 | 926 | 898 | 923 | +2.21% | 35,300 | 54億1801万 | +3.82% | 27.16 | 1.55 |
| 07/30 | 907 | 908 | 889 | 903 | 0% | 18,100 | 53億61万 | +1.92% | 26.57 | 1.51 |
| 07/29 | 898 | 903 | 888 | 903 | +1.46% | 10,900 | 53億61万 | +2.15% | 26.57 | 1.51 |
| 07/28 | 902 | 904 | 888 | 890 | -1.11% | 16,800 | 52億2430万 | +1.02% | 26.19 | 1.49 |
| 07/27 | 902 | 917 | 900 | 900 | +1.01% | 16,700 | 52億8300万 | +2.62% | 26.48 | 1.51 |
| 07/26 | 917 | 917 | 891 | 891 | -0.34% | 13,800 | 52億3017万 | +1.83% | 26.22 | 1.49 |
| 07/21 | 892 | 901 | 890 | 894 | +0.9% | 10,400 | 52億4778万 | +2.41% | 26.31 | 1.5 |
| 07/20 | 887 | 898 | 885 | 886 | -1.66% | 23,600 | 52億82万 | +1.72% | 26.07 | 1.49 |
| 07/19 | 905 | 908 | 895 | 901 | -1.64% | 23,700 | 52億8887万 | +3.8% | 26.51 | 1.51 |
| 07/16 | 915 | 933 | 911 | 916 | -0.87% | 44,000 | 53億7692万 | +5.9% | 26.95 | 1.54 |
| 07/15 | 963 | 963 | 923 | 924 | -5.52% | 94,900 | 54億2388万 | +7.19% | 27.19 | 1.55 |
| 07/14 | 920 | 980 | 916 | 978 | +8.79% | 177,500 | 57億4086万 | +14.12% | 28.78 | 1.64 |
| 07/13 | 865 | 903 | 860 | 899 | +3.81% | 35,800 | 52億7713万 | +5.64% | 26.45 | 1.51 |
| 07/12 | 885 | 885 | 866 | 866 | -1.25% | 28,800 | 50億8342万 | +2.12% | 25.48 | 1.45 |
| 07/09 | 850 | 877 | 850 | 877 | +1.5% | 28,700 | 51億4799万 | +3.66% | 25.81 | 1.47 |
| 07/08 | 876 | 881 | 856 | 864 | -2.04% | 22,500 | 50億7168万 | +2.37% | 25.42 | 1.45 |
| 07/07 | 879 | 889 | 872 | 882 | -0.79% | 10,300 | 51億7734万 | +4.88% | 25.95 | 1.48 |
| 07/06 | 873 | 890 | 869 | 889 | +1.6% | 16,200 | 52億1843万 | +6.09% | 26.16 | 1.49 |
| 07/05 | 868 | 899 | 867 | 875 | -0.11% | 21,100 | 51億3625万 | +4.92% | 25.75 | 1.47 |
| 07/02 | 875 | 883 | 865 | 876 | +0.34% | 15,900 | 51億4212万 | +5.54% | 25.78 | 1.47 |
| 07/01 | 891 | 891 | 866 | 873 | -2.02% | 26,400 | 51億2451万 | +5.56% | 25.69 | 1.46 |
| 06/30 | 864 | 896 | 864 | 891 | +3.13% | 63,400 | 52億3017万 | +8.26% | 26.22 | 1.49 |
| 06/29 | 840 | 866 | 833 | 864 | +3.72% | 40,800 | 50億7168万 | +5.49% | 25.42 | 1.45 |
| 06/28 | 828 | 846 | 826 | 833 | +0.6% | 14,900 | 48億8971万 | +1.96% | 24.51 | 1.4 |
| 06/25 | 838 | 853 | 803 | 828 | -1.31% | 35,500 | 48億6036万 | +1.47% | 24.36 | 1.39 |
| 06/24 | 869 | 870 | 831 | 839 | -2.44% | 38,800 | 49億2493万 | +2.94% | 24.69 | 1.41 |
| 06/23 | 821 | 870 | 820 | 860 | +5.26% | 45,800 | 50億4820万 | +5.65% | 25.31 | 1.44 |
| 06/22 | 816 | 825 | 810 | 817 | +1.87% | 11,400 | 47億9579万 | +0.49% | 24.04 | 1.37 |
| 06/21 | 831 | 831 | 795 | 802 | -4.52% | 46,400 | 47億774万 | -1.23% | 23.6 | 1.35 |
| 06/18 | 860 | 870 | 836 | 840 | -0.71% | 31,300 | 49億3080万 | +3.58% | 24.72 | 1.41 |
| 06/17 | 834 | 857 | 834 | 846 | +0.59% | 23,600 | 49億6602万 | +4.7% | 24.89 | 1.42 |
| 06/16 | 830 | 866 | 830 | 841 | +2.56% | 68,900 | 49億3667万 | +4.34% | 24.75 | 1.41 |
| 06/15 | 830 | 836 | 820 | 820 | -1.2% | 8,700 | 48億1340万 | +1.99% | 24.13 | 1.38 |
| 06/14 | 827 | 840 | 819 | 830 | +0.73% | 24,000 | 48億7210万 | +3.36% | 24.42 | 1.39 |
| 06/11 | 817 | 825 | 811 | 824 | +0.98% | 10,300 | 48億3688万 | +2.62% | 24.25 | 1.38 |
| 06/10 | 821 | 827 | 816 | 816 | -1.45% | 13,700 | 47億8992万 | +1.49% | 24.01 | 1.37 |
| 06/09 | 835 | 835 | 816 | 828 | +0.36% | 17,600 | 48億6036万 | +2.6% | 24.36 | 1.39 |
| 06/08 | 820 | 838 | 820 | 825 | +0.73% | 22,800 | 48億4275万 | +1.85% | 24.28 | 1.38 |
| 06/07 | 818 | 819 | 807 | 819 | +0.86% | 20,500 | 48億753万 | +0.86% | 24.1 | 1.37 |
| 06/04 | 812 | 818 | 795 | 812 | +1.63% | 35,800 | 47億6644万 | -0.25% | 23.89 | 1.36 |
| 06/03 | 794 | 807 | 789 | 799 | -0.87% | 36,200 | 46億9013万 | -2.08% | 23.51 | 1.34 |
| 06/02 | 780 | 906 | 780 | 806 | +2.94% | 282,900 | 47億3122万 | -1.23% | 23.72 | 1.35 |
| 06/01 | 785 | 791 | 780 | 783 | +0.26% | 7,300 | 45億9621万 | -4.16% | 23.04 | 1.31 |
| 05/31 | 789 | 795 | 781 | 781 | -0.76% | 10,900 | 45億8447万 | -4.52% | 22.98 | 1.31 |
| 05/28 | 786 | 794 | 786 | 787 | -0.38% | 10,300 | 46億1969万 | -4.26% | 23.16 | 1.32 |
| 05/27 | 790 | 796 | 782 | 790 | -0.25% | 6,400 | 46億3730万 | -4.24% | 23.25 | 1.33 |
| 05/26 | 792 | 798 | 791 | 792 | -0.38% | 4,800 | 46億4904万 | -4.12% | 23.31 | 1.33 |
| 05/25 | 811 | 811 | 793 | 795 | -1.61% | 11,200 | 46億6665万 | -3.64% | 23.39 | 1.33 |
| 05/24 | 812 | 817 | 802 | 808 | -0.49% | 5,900 | 47億4296万 | -2.06% | 23.78 | 1.36 |
| 05/21 | 821 | 824 | 810 | 812 | -1.58% | 6,500 | 47億6644万 | -1.69% | 23.89 | 1.36 |
| 05/20 | 819 | 828 | 817 | 825 | +0.98% | 5,800 | 48億4275万 | 0% | 24.28 | 1.38 |
| 05/19 | 785 | 835 | 785 | 817 | +2.64% | 34,100 | 47億9579万 | -0.49% | 24.04 | 1.37 |
| 05/18 | 772 | 796 | 772 | 796 | +2.71% | 9,900 | 46億7252万 | -2.69% | 23.42 | 1.34 |
| 05/17 | 782 | 810 | 765 | 775 | -0.9% | 40,300 | 45億4925万 | -5.02% | 22.81 | 1.3 |
| 05/14 | 789 | 795 | 772 | 782 | +0.51% | 22,000 | 45億9034万 | -3.93% | 23.01 | 1.31 |
| 05/13 | 779 | 796 | 763 | 778 | -2.02% | 20,700 | 45億6686万 | -4.07% | 22.89 | 1.31 |
| 05/12 | 799 | 817 | 780 | 794 | -0.38% | 33,700 | 46億6078万 | -1.85% | 23.36 | 1.33 |
| 05/11 | 824 | 824 | 789 | 797 | -3.86% | 49,900 | 46億7839万 | -1.12% | 23.45 | 1.34 |
| 05/10 | 853 | 865 | 829 | 829 | -3.83% | 52,400 | 48億6623万 | +3.37% | 24.39 | 1.39 |
| 05/07 | 878 | 879 | 847 | 862 | -2.6% | 65,700 | 50億5994万 | +8.16% | 25.37 | 1.45 |
