PER
2021/08/05~2021/12/29
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 |
12/29 | 4,300 | 4,415 | 4,270 | 4,360 | +0.69% | 13,400 | 166億7220万 | +5.19% | 25.14 | 3.05 |
12/28 | 4,415 | 4,415 | 4,300 | 4,330 | -0.35% | 28,700 | 165億5748万 | +4.87% | 24.97 | 3.03 |
12/27 | 4,300 | 4,430 | 4,290 | 4,345 | -0.46% | 36,600 | 166億1484万 | +5.44% | 25.06 | 3.04 |
12/24 | 4,345 | 4,440 | 4,325 | 4,365 | +1.51% | 25,700 | 166億9132万 | +6.08% | 25.17 | 3.05 |
12/23 | 4,070 | 4,340 | 4,065 | 4,300 | +5.52% | 33,500 | 164億4277万 | +4.9% | 24.8 | 3.01 |
12/22 | 4,130 | 4,140 | 4,065 | 4,075 | -0.12% | 11,700 | 155億8239万 | -0.44% | 23.5 | 2.85 |
12/21 | 3,955 | 4,085 | 3,930 | 4,080 | +4.21% | 28,900 | 156億151万 | -0.41% | 23.53 | 2.85 |
12/20 | 4,130 | 4,130 | 3,915 | 3,915 | -5.21% | 33,500 | 149億7056万 | -4.44% | 22.58 | 2.74 |
12/17 | 4,165 | 4,230 | 4,090 | 4,130 | -2.36% | 45,500 | 157億9270万 | +0.66% | 23.82 | 2.89 |
12/16 | 4,330 | 4,330 | 4,195 | 4,230 | +0.95% | 34,600 | 161億7509万 | +3.47% | 24.39 | 2.96 |
12/15 | 4,210 | 4,260 | 4,115 | 4,190 | -1.76% | 30,700 | 160億2214万 | +2.75% | 24.16 | 2.93 |
12/14 | 4,450 | 4,455 | 4,245 | 4,265 | -4.59% | 31,700 | 163億893万 | +5.18% | 24.6 | 2.98 |
12/13 | 4,315 | 4,480 | 4,315 | 4,470 | +5.3% | 37,400 | 170億9283万 | +11.03% | 25.78 | 3.12 |
12/10 | 4,295 | 4,405 | 4,245 | 4,245 | -1.96% | 39,600 | 162億3245万 | +6.36% | 24.48 | 2.97 |
12/09 | 4,375 | 4,435 | 4,255 | 4,330 | -0.92% | 61,100 | 165億5748万 | +9.12% | 24.97 | 3.03 |
12/08 | 4,270 | 4,375 | 4,270 | 4,370 | +4.05% | 75,600 | 167億1044万 | +11.05% | 25.2 | 3.06 |
12/07 | 4,065 | 4,230 | 4,040 | 4,200 | +3.58% | 54,500 | 160億6038万 | +7.69% | 24.22 | 2.94 |
12/06 | 3,875 | 4,095 | 3,830 | 4,055 | +5.46% | 58,800 | 155億591万 | +4.83% | 23.38 | 2.83 |
12/03 | 3,805 | 3,875 | 3,710 | 3,845 | +0.92% | 47,800 | 147億289万 | +0.08% | 22.17 | 2.69 |
12/02 | 3,775 | 3,940 | 3,755 | 3,810 | -0.65% | 40,000 | 145億6905万 | -0.34% | 21.97 | 2.66 |
12/01 | 3,860 | 3,905 | 3,545 | 3,835 | -2.17% | 103,500 | 146億6465万 | +0.74% | 22.12 | 2.68 |
11/30 | 4,340 | 4,430 | 3,920 | 3,920 | -0.76% | 219,700 | 149億8968万 | +3.48% | 22.61 | 2.74 |
11/29 | 3,845 | 4,035 | 3,830 | 3,950 | -1.25% | 33,000 | 151億440万 | +4.83% | 22.78 | 2.76 |
11/26 | 4,070 | 4,070 | 3,915 | 4,000 | -0.37% | 20,300 | 152億9560万 | +6.92% | 23.07 | 2.8 |
11/25 | 4,005 | 4,055 | 3,960 | 4,015 | +1.26% | 24,100 | 153億5295万 | +7.99% | 23.15 | 2.81 |
11/24 | 4,085 | 4,105 | 3,960 | 3,965 | -3.65% | 33,100 | 151億6176万 | +7.34% | 22.87 | 2.77 |
11/22 | 4,120 | 4,165 | 4,035 | 4,115 | -1.79% | 21,700 | 157億3534万 | +12.16% | 23.73 | 2.88 |
11/19 | 3,990 | 4,220 | 3,990 | 4,190 | +5.28% | 39,400 | 160億2214万 | +15.24% | 24.16 | 2.93 |
11/18 | 4,115 | 4,115 | 3,895 | 3,980 | -4.21% | 58,200 | 152億1912万 | +10.71% | 22.95 | 2.78 |
11/17 | 4,230 | 4,295 | 4,105 | 4,155 | -0.36% | 51,200 | 158億8830万 | +16.71% | 23.96 | 2.9 |
11/16 | 4,055 | 4,200 | 3,950 | 4,170 | +2.58% | 49,700 | 159億4566万 | +18.5% | 24.05 | 2.92 |
11/15 | 4,030 | 4,100 | 3,920 | 4,065 | -0.12% | 35,800 | 155億4415万 | +16.74% | 23.44 | 2.84 |
11/12 | 3,760 | 4,080 | 3,760 | 4,070 | +8.24% | 87,800 | 155億6327万 | +17.97% | 23.47 | 2.85 |
11/11 | 3,945 | 3,985 | 3,700 | 3,760 | -5.53% | 88,800 | 143億7786万 | +10.1% | 21.68 | 2.63 |
11/10 | 3,515 | 4,040 | 3,515 | 3,980 | +9.94% | 251,600 | 152億1912万 | +17.47% | 22.95 | 2.78 |
11/09 | 3,640 | 3,730 | 3,520 | 3,620 | +2.26% | 46,800 | 138億4251万 | +7.93% | 20.88 | 2.53 |
11/08 | 3,600 | 3,670 | 3,470 | 3,540 | -1.12% | 15,400 | 135億3660万 | +6.15% | 20.41 | 2.47 |
11/05 | 3,625 | 3,680 | 3,560 | 3,580 | -2.72% | 13,300 | 136億8956万 | +7.73% | 20.65 | 2.5 |
11/04 | 3,500 | 3,790 | 3,500 | 3,680 | +5.29% | 55,400 | 140億7195万 | +11.04% | 21.22 | 2.57 |
11/02 | 3,500 | 3,500 | 3,455 | 3,495 | -0.14% | 6,800 | 133億6453万 | +5.84% | 20.15 | 2.44 |
11/01 | 3,410 | 3,500 | 3,410 | 3,500 | +2.94% | 14,600 | 133億8365万 | +6% | 20.18 | 2.45 |
10/29 | 3,405 | 3,455 | 3,370 | 3,400 | -0.29% | 9,200 | 130億126万 | +2.91% | 19.61 | 2.38 |
10/28 | 3,360 | 3,420 | 3,360 | 3,410 | +0.89% | 6,600 | 130億3949万 | +3.08% | 19.66 | 2.38 |
10/27 | 3,405 | 3,405 | 3,360 | 3,380 | -0.59% | 1,500 | 129億2478万 | +2.08% | 19.49 | 2.36 |
10/26 | 3,415 | 3,415 | 3,380 | 3,400 | +1.19% | 4,200 | 130億126万 | +2.72% | 19.61 | 2.38 |
10/25 | 3,315 | 3,425 | 3,315 | 3,360 | -1.75% | 6,800 | 128億4830万 | +1.45% | 19.38 | 2.35 |
10/22 | 3,345 | 3,425 | 3,265 | 3,420 | +4.43% | 9,900 | 130億7773万 | +3.17% | 19.72 | 2.39 |
10/21 | 3,400 | 3,400 | 3,275 | 3,275 | -4.1% | 9,900 | 125億2327万 | -1.33% | 18.89 | 2.29 |
10/20 | 3,450 | 3,500 | 3,405 | 3,415 | -0.29% | 21,200 | 130億5861万 | +2.49% | 19.69 | 2.39 |
10/19 | 3,350 | 3,435 | 3,300 | 3,425 | +2.85% | 21,000 | 130億9685万 | +2.48% | 19.75 | 2.39 |
10/18 | 3,390 | 3,390 | 3,330 | 3,330 | +1.06% | 12,100 | 127億3358万 | -0.6% | 19.2 | 2.33 |
10/15 | 3,200 | 3,300 | 3,200 | 3,295 | +3.94% | 10,100 | 125億9975万 | -1.91% | 19 | 2.3 |
10/14 | 3,120 | 3,190 | 3,105 | 3,170 | +2.09% | 8,800 | 121億2176万 | -6.1% | 18.28 | 2.22 |
10/13 | 3,140 | 3,165 | 3,050 | 3,105 | -1.11% | 7,200 | 118億7320万 | -8.54% | 17.91 | 2.17 |
10/12 | 3,225 | 3,225 | 3,140 | 3,140 | -2.64% | 5,400 | 120億704万 | -8.27% | 18.11 | 2.2 |
10/11 | 3,320 | 3,320 | 3,200 | 3,225 | -1.38% | 11,100 | 123億3207万 | -6.25% | 18.6 | 2.25 |
10/08 | 3,200 | 3,285 | 3,200 | 3,270 | +2.51% | 15,100 | 125億415万 | -5.08% | 18.86 | 2.29 |
10/07 | 3,100 | 3,245 | 3,100 | 3,190 | +2.9% | 14,100 | 121億9824万 | -7.62% | 18.4 | 2.23 |
10/06 | 3,185 | 3,255 | 3,065 | 3,100 | -0.48% | 32,200 | 118億5409万 | -10.3% | 17.88 | 2.17 |
10/05 | 3,060 | 3,165 | 2,995 | 3,115 | -1.11% | 31,300 | 119億1144万 | -10.05% | 17.96 | 2.18 |
10/04 | 3,250 | 3,275 | 3,140 | 3,150 | -3.08% | 29,600 | 120億4528万 | -9.01% | 18.17 | 2.2 |
10/01 | 3,410 | 3,410 | 3,245 | 3,250 | -2.99% | 19,400 | 124億2767万 | -6.04% | 18.74 | 2.27 |
09/30 | 3,385 | 3,410 | 3,300 | 3,350 | -0.89% | 15,700 | 128億1006万 | -2.93% | 19.32 | 2.46 |
09/29 | 3,395 | 3,445 | 3,365 | 3,380 | -3.29% | 12,800 | 129億2478万 | -1.72% | 19.49 | 2.48 |
09/28 | 3,520 | 3,550 | 3,455 | 3,495 | -1.55% | 9,800 | 133億6453万 | +2.16% | 20.15 | 2.57 |
09/27 | 3,535 | 3,650 | 3,530 | 3,550 | +1.72% | 26,100 | 135億7484万 | +4.53% | 20.47 | 2.61 |
09/24 | 3,565 | 3,565 | 3,480 | 3,490 | +0.14% | 13,300 | 133億4541万 | +3.5% | 20.13 | 2.56 |
09/22 | 3,440 | 3,495 | 3,390 | 3,485 | +3.41% | 18,300 | 133億2629万 | +3.94% | 20.1 | 2.56 |
09/21 | 3,340 | 3,410 | 3,335 | 3,370 | -2.32% | 18,100 | 128億8654万 | +1.14% | 19.43 | 2.48 |
09/17 | 3,445 | 3,490 | 3,415 | 3,450 | +0.29% | 12,500 | 131億9245万 | +3.95% | 19.9 | 2.54 |
09/16 | 3,530 | 3,540 | 3,320 | 3,440 | -2.13% | 26,000 | 131億5421万 | +4.08% | 19.84 | 2.53 |
09/15 | 3,530 | 3,535 | 3,455 | 3,515 | -2.23% | 24,800 | 134億4100万 | +6.74% | 20.27 | 2.58 |
09/14 | 3,700 | 3,700 | 3,555 | 3,595 | -1.78% | 31,500 | 137億4692万 | +9.64% | 20.73 | 2.64 |
09/13 | 3,590 | 3,660 | 3,535 | 3,660 | +1.1% | 22,100 | 139億9547万 | +12% | 21.11 | 2.69 |
09/10 | 3,600 | 3,680 | 3,600 | 3,620 | +1.26% | 20,000 | 138億4251万 | +11.35% | 20.88 | 2.66 |
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 |