PER
2021/04/14～2021/09/09
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 |
| 09/09 | 3,700 | 3,700 | 3,555 | 3,575 | -3.38% | 27,600 | 136億7044万 | +10.78% | 20.62 | 2.63 |
| 09/08 | 3,655 | 3,720 | 3,560 | 3,700 | +1.51% | 45,300 | 141億4843万 | +15.41% | 21.34 | 2.72 |
| 09/07 | 3,910 | 3,920 | 3,580 | 3,645 | -4.58% | 84,700 | 139億3811万 | +14.51% | 21.02 | 2.68 |
| 09/06 | 3,685 | 3,870 | 3,600 | 3,820 | +7.15% | 114,300 | 146億729万 | +20.89% | 22.03 | 2.81 |
| 09/03 | 3,355 | 3,640 | 3,355 | 3,565 | +6.9% | 100,100 | 136億3220万 | +14.19% | 20.56 | 2.62 |
| 09/02 | 3,460 | 3,460 | 3,320 | 3,335 | -4.03% | 57,300 | 127億5270万 | +7.72% | 19.23 | 2.45 |
| 09/01 | 3,280 | 3,475 | 3,275 | 3,475 | +5.95% | 90,600 | 132億8805万 | +13.01% | 20.04 | 2.55 |
| 08/31 | 3,210 | 3,290 | 3,210 | 3,280 | +0.61% | 19,800 | 125億4239万 | +7.47% | 18.92 | 2.41 |
| 08/30 | 3,135 | 3,275 | 3,130 | 3,260 | +4.99% | 34,900 | 124億6591万 | +7.27% | 18.8 | 2.4 |
| 08/27 | 3,030 | 3,125 | 3,015 | 3,105 | +1.14% | 11,400 | 118億7320万 | +2.71% | 17.91 | 2.28 |
| 08/26 | 3,085 | 3,085 | 3,030 | 3,070 | +0.49% | 6,600 | 117億3937万 | +1.86% | 17.7 | 2.26 |
| 08/25 | 3,030 | 3,075 | 3,030 | 3,055 | +0.83% | 7,200 | 116億8201万 | +1.6% | 17.62 | 2.24 |
| 08/24 | 2,981 | 3,050 | 2,961 | 3,030 | +3.31% | 9,700 | 115億8641万 | +0.83% | 17.47 | 2.23 |
| 08/23 | 2,921 | 2,971 | 2,894 | 2,933 | +2.16% | 11,600 | 112億1549万 | -2.4% | 16.91 | 2.16 |
| 08/20 | 2,948 | 2,986 | 2,870 | 2,871 | -2.61% | 29,700 | 109億7841万 | -4.55% | 16.56 | 2.11 |
| 08/19 | 3,020 | 3,020 | 2,901 | 2,948 | -2.71% | 19,600 | 112億7285万 | -2.22% | 17 | 2.17 |
| 08/18 | 2,947 | 3,040 | 2,946 | 3,030 | +2.54% | 16,200 | 115億8641万 | +0.4% | 17.47 | 2.23 |
| 08/17 | 3,035 | 3,075 | 2,921 | 2,955 | -2.8% | 32,600 | 112億9962万 | -2.06% | 17.04 | 2.17 |
| 08/16 | 3,130 | 3,135 | 3,015 | 3,040 | -2.25% | 17,500 | 116億2465万 | +0.7% | 17.53 | 2.23 |
| 08/13 | 3,120 | 3,150 | 3,090 | 3,110 | -0.64% | 13,800 | 118億9232万 | +2.95% | 17.93 | 2.29 |
| 08/12 | 3,160 | 3,160 | 3,110 | 3,130 | -1.26% | 21,600 | 119億6880万 | +3.61% | 18.05 | 2.3 |
| 08/11 | 3,280 | 3,285 | 3,170 | 3,170 | -4.52% | 39,000 | 121億2176万 | +4.97% | 18.28 | 2.33 |
| 08/10 | 3,230 | 3,370 | 3,230 | 3,320 | +2.79% | 55,200 | 126億9534万 | +10.01% | 19.15 | 2.44 |
| 08/06 | 3,085 | 3,250 | 3,060 | 3,230 | +6.6% | 100,500 | 123億5119万 | +7.34% | 18.63 | 2.37 |
| 08/05 | 3,075 | 3,090 | 3,025 | 3,030 | -0.33% | 15,400 | 115億8641万 | +0.83% | 17.47 | 2.23 |
| 08/04 | 3,180 | 3,220 | 3,000 | 3,040 | -3.18% | 55,500 | 116億2465万 | +0.96% | 17.53 | 2.23 |
| 08/03 | 3,030 | 3,165 | 3,030 | 3,140 | +2.95% | 51,400 | 120億704万 | +4.08% | 18.11 | 2.31 |
| 08/02 | 3,020 | 3,100 | 2,967 | 3,050 | +6.09% | 83,600 | 116億6289万 | +1.03% | 17.59 | 2.24 |
| 07/30 | 2,901 | 2,901 | 2,848 | 2,875 | -1.13% | 7,100 | 109億9371万 | -4.96% | 16.58 | 2.11 |
| 07/29 | 2,815 | 2,932 | 2,815 | 2,908 | +3.45% | 11,200 | 111億1990万 | -4.31% | 16.77 | 2.14 |
| 07/28 | 2,901 | 2,901 | 2,795 | 2,811 | -3.6% | 35,200 | 107億4898万 | -7.93% | 16.21 | 2.07 |
| 07/27 | 2,941 | 2,950 | 2,901 | 2,916 | -1.05% | 5,300 | 111億5049万 | -4.95% | 16.82 | 2.14 |
| 07/26 | 2,882 | 2,969 | 2,878 | 2,947 | +2.65% | 20,900 | 112億6903万 | -4.41% | 16.99 | 2.17 |
| 07/21 | 2,890 | 2,910 | 2,851 | 2,871 | +0.1% | 21,100 | 109億7841万 | -7.45% | 16.56 | 2.11 |
| 07/20 | 2,857 | 2,945 | 2,855 | 2,868 | -1.34% | 21,100 | 109億6694万 | -8.22% | 16.54 | 2.11 |
| 07/19 | 2,952 | 2,981 | 2,861 | 2,907 | -3.26% | 49,800 | 111億1607万 | -7.71% | 16.76 | 2.14 |
| 07/16 | 3,000 | 3,030 | 2,975 | 3,005 | -0.5% | 15,900 | 114億9081万 | -5.03% | 17.33 | 2.21 |
| 07/15 | 3,055 | 3,065 | 3,010 | 3,020 | 0% | 16,900 | 115億4817万 | -4.94% | 17.42 | 2.22 |
| 07/14 | 3,045 | 3,065 | 2,991 | 3,020 | -0.17% | 22,600 | 115億4817万 | -5.24% | 17.42 | 2.22 |
| 07/13 | 3,030 | 3,050 | 3,010 | 3,025 | -0.17% | 20,700 | 115億6729万 | -5.44% | 17.44 | 2.22 |
| 07/12 | 3,080 | 3,090 | 3,005 | 3,030 | +0.83% | 21,900 | 115億8641万 | -5.64% | 17.47 | 2.23 |
| 07/09 | 2,963 | 3,015 | 2,920 | 3,005 | 0% | 50,900 | 114億9081万 | -6.91% | 17.33 | 2.21 |
| 07/08 | 3,100 | 3,100 | 2,982 | 3,005 | -2.44% | 77,100 | 114億9081万 | -7.45% | 17.33 | 2.21 |
| 07/07 | 3,090 | 3,135 | 3,065 | 3,080 | -1.6% | 27,900 | 117億7761万 | -5.29% | 17.76 | 2.26 |
| 07/06 | 3,090 | 3,150 | 3,040 | 3,130 | +1.29% | 30,100 | 119億6880万 | -3.66% | 18.05 | 2.3 |
| 07/05 | 3,205 | 3,205 | 3,090 | 3,090 | -1.44% | 31,300 | 118億1585万 | -4.75% | 17.82 | 2.27 |
| 07/02 | 3,075 | 3,140 | 3,035 | 3,135 | +1.95% | 28,700 | 119億8792万 | -3.3% | 18.08 | 2.3 |
| 07/01 | 3,140 | 3,145 | 3,055 | 3,075 | -2.07% | 35,100 | 117億5849万 | -5.06% | 17.73 | 2.26 |
| 06/30 | 3,180 | 3,185 | 3,125 | 3,140 | -1.41% | 27,300 | 120億704万 | -3.03% | 18.11 | 2.32 |
| 06/29 | 3,215 | 3,235 | 3,175 | 3,185 | +0.16% | 22,900 | 121億7912万 | -1.58% | 18.37 | 2.36 |
| 06/28 | 3,250 | 3,250 | 3,160 | 3,180 | -0.47% | 30,300 | 121億6000万 | -1.61% | 18.34 | 2.35 |
| 06/25 | 3,205 | 3,260 | 3,185 | 3,195 | -0.16% | 21,300 | 122億1736万 | -0.99% | 18.42 | 2.36 |
| 06/24 | 3,230 | 3,245 | 3,195 | 3,200 | -0.93% | 18,600 | 122億3648万 | -0.59% | 18.45 | 2.37 |
| 06/23 | 3,280 | 3,280 | 3,180 | 3,230 | -0.62% | 24,600 | 123億5119万 | +0.4% | 18.63 | 2.39 |
| 06/22 | 3,265 | 3,290 | 3,185 | 3,250 | +1.72% | 47,300 | 124億2767万 | +0.96% | 18.74 | 2.41 |
| 06/21 | 3,120 | 3,215 | 3,100 | 3,195 | -2.74% | 47,900 | 122億1736万 | -0.99% | 18.42 | 2.36 |
| 06/18 | 3,425 | 3,430 | 3,265 | 3,285 | -4.09% | 72,800 | 125億6151万 | +1.26% | 18.94 | 2.43 |
| 06/17 | 3,480 | 3,480 | 3,370 | 3,425 | -0.87% | 38,500 | 130億9685万 | +5% | 19.75 | 2.53 |
| 06/16 | 3,495 | 3,545 | 3,405 | 3,455 | -0.58% | 60,700 | 132億1157万 | +5.4% | 19.92 | 2.56 |
| 06/15 | 3,315 | 3,485 | 3,275 | 3,475 | +6.11% | 78,500 | 132億8805万 | +5.14% | 20.04 | 2.57 |
| 06/14 | 3,345 | 3,345 | 3,260 | 3,275 | -1.5% | 20,300 | 125億2327万 | -2.82% | 18.89 | 2.42 |
| 06/11 | 3,265 | 3,345 | 3,215 | 3,325 | +1.99% | 46,600 | 127億1446万 | -3.43% | 19.17 | 2.46 |
| 06/10 | 3,325 | 3,350 | 3,225 | 3,260 | -2.25% | 60,300 | 124億6591万 | -7.28% | 18.8 | 2.41 |
| 06/09 | 3,335 | 3,405 | 3,290 | 3,335 | +0.3% | 49,100 | 127億5270万 | -7.26% | 19.23 | 2.47 |
| 06/08 | 3,515 | 3,535 | 3,300 | 3,325 | -3.76% | 123,200 | 127億1446万 | -9.33% | 19.17 | 2.46 |
| 06/07 | 3,640 | 3,755 | 3,445 | 3,455 | -0.72% | 229,100 | 132億1157万 | -7.69% | 19.92 | 2.56 |
| 06/04 | 3,120 | 3,570 | 3,090 | 3,480 | +11.54% | 329,700 | 133億717万 | -8.71% | 20.07 | 2.58 |
| 06/03 | 3,010 | 3,215 | 2,958 | 3,120 | +4% | 171,300 | 119億3056万 | -19.65% | 17.99 | 2.31 |
| 06/02 | 2,998 | 3,000 | 2,953 | 3,000 | 0% | 41,900 | 114億7170万 | -24.36% | 17.3 | 2.22 |
| 06/01 | 3,055 | 3,070 | 2,991 | 3,000 | -1.8% | 65,800 | 114億7170万 | -26.02% | 17.3 | 2.22 |
| 05/31 | 3,050 | 3,120 | 3,050 | 3,055 | +0.33% | 41,300 | 116億8201万 | -26.19% | 17.62 | 2.26 |
| 05/28 | 3,060 | 3,065 | 3,020 | 3,045 | -0.49% | 34,500 | 116億4377万 | -28.03% | 17.56 | 2.25 |
| 05/27 | 3,060 | 3,060 | 3,005 | 3,060 | -0.97% | 49,200 | 117億113万 | -29.17% | 17.65 | 2.26 |
| 05/26 | 3,115 | 3,115 | 3,050 | 3,090 | 0% | 44,200 | 118億1585万 | -29.88% | 17.82 | 2.29 |
| 05/25 | 3,060 | 3,110 | 3,015 | 3,090 | +1.64% | 70,700 | 118億1585万 | -31.24% | 17.82 | 2.29 |
| 05/24 | 2,999 | 3,060 | 2,966 | 3,040 | +1.33% | 76,400 | 116億2465万 | -33.55% | 17.53 | 2.25 |
| 05/21 | 3,150 | 3,150 | 2,978 | 3,000 | -4.76% | 194,900 | 114億7170万 | -35.57% | 17.3 | 2.22 |
| 05/20 | 3,245 | 3,245 | 3,130 | 3,150 | -3.82% | 82,200 | 120億4528万 | -33.49% | 18.17 | 2.33 |
| 05/19 | 3,390 | 3,400 | 3,120 | 3,275 | -5.35% | 118,900 | 125億2327万 | -31.96% | 18.89 | 2.42 |
| 05/18 | 3,550 | 3,615 | 3,450 | 3,460 | -4.42% | 52,700 | 132億3069万 | -29.2% | 19.95 | 2.56 |
| 05/17 | 3,775 | 3,775 | 3,545 | 3,620 | -3.21% | 20,300 | 138億4251万 | -26.96% | 20.88 | 2.68 |
| 05/14 | 3,900 | 3,905 | 3,680 | 3,740 | -2.35% | 33,700 | 143億138万 | -25.42% | 21.57 | 2.77 |
| 05/13 | 3,600 | 3,830 | 3,575 | 3,830 | -6.81% | 82,100 | 146億4553万 | -24.56% | 22.09 | 2.83 |
| 05/12 | 4,350 | 4,400 | 4,110 | 4,110 | -19.57% | 74,200 | 157億1622万 | -19.98% | 23.7 | 3.04 |
| 05/11 | 5,090 | 5,110 | 5,000 | 5,110 | 0% | 17,900 | 195億4012万 | -1.2% | 29.47 | 3.78 |
| 05/10 | 5,120 | 5,120 | 5,070 | 5,110 | -0.78% | 7,500 | 195億4012万 | -0.99% | 29.47 | 3.78 |
| 05/07 | 5,200 | 5,240 | 5,150 | 5,150 | -1.72% | 7,600 | 196億9308万 | +0.02% | 29.7 | 3.81 |
| 05/06 | 5,170 | 5,280 | 5,140 | 5,240 | +2.54% | 9,400 | 200億3723万 | +2.1% | 30.22 | 3.88 |
| 04/30 | 5,190 | 5,190 | 5,080 | 5,110 | -2.48% | 6,000 | 195億4012万 | -0.1% | 29.47 | 3.78 |
| 04/28 | 5,150 | 5,240 | 5,110 | 5,240 | +1.16% | 5,000 | 200億3723万 | +2.75% | 30.22 | 3.88 |
| 04/27 | 5,240 | 5,250 | 5,180 | 5,180 | -1.15% | 3,900 | 198億780万 | +1.95% | 29.87 | 3.83 |
| 04/26 | 5,280 | 5,280 | 5,190 | 5,240 | +0.77% | 6,200 | 200億3723万 | +3.43% | 30.22 | 3.88 |
| 04/23 | 5,140 | 5,230 | 5,120 | 5,200 | -0.57% | 3,700 | 198億8428万 | +2.91% | 29.99 | 3.85 |
| 04/22 | 5,210 | 5,290 | 5,150 | 5,230 | +2.35% | 8,300 | 199億9899万 | +3.79% | 30.16 | 3.87 |
| 04/21 | 5,280 | 5,290 | 5,050 | 5,110 | -4.31% | 9,100 | 195億4012万 | +1.63% | 29.47 | 3.78 |
| 04/20 | 5,270 | 5,340 | 5,200 | 5,340 | +1.33% | 18,000 | 204億1962万 | +6.52% | 30.79 | 3.95 |
| 04/19 | 5,250 | 5,290 | 5,210 | 5,270 | +0.76% | 5,100 | 201億5195万 | +5.63% | 30.39 | 3.9 |
| 04/16 | 5,250 | 5,290 | 5,160 | 5,230 | -0.95% | 8,100 | 199億9899万 | +5.36% | 30.16 | 3.87 |
| 04/15 | 5,090 | 5,330 | 5,000 | 5,280 | +3.33% | 24,600 | 201億9019万 | +6.88% | 30.45 | 3.91 |
| 04/14 | 5,060 | 5,120 | 5,000 | 5,110 | +0.99% | 5,000 | 195億4012万 | +4.01% | 29.47 | 3.78 |
