PER
2021/02/17~2021/07/13
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 |
---|
2023 | 4/1, 株式分割 1→3 |
2021 |
07/13 | 2,451 | 2,485 | 2,439 | 2,466 | -0.19% | 1,232,700 | 1兆6421億 | -4.36% | 17.55 | 2.79 |
07/12 | 2,451 | 2,498 | 2,450 | 2,470 | +2.46% | 2,405,100 | 1兆6452億 | -4.44% | 17.58 | 2.79 |
07/09 | 2,417 | 2,438 | 2,372 | 2,411 | -1.98% | 3,466,800 | 1兆6057億 | -6.95% | 17.16 | 2.72 |
07/08 | 2,499 | 2,514 | 2,453 | 2,460 | -2.14% | 2,187,000 | 1兆6381億 | -5.32% | 17.5 | 2.78 |
07/07 | 2,509 | 2,541 | 2,492 | 2,513 | -1.11% | 2,520,300 | 1兆6738億 | -3.52% | 17.89 | 2.84 |
07/06 | 2,561 | 2,561 | 2,525 | 2,542 | -0.91% | 1,682,700 | 1兆6927億 | -2.58% | 18.09 | 2.87 |
07/05 | 2,547 | 2,574 | 2,534 | 2,565 | +0.72% | 1,030,200 | 1兆7082億 | -1.76% | 18.25 | 2.9 |
07/02 | 2,537 | 2,560 | 2,529 | 2,547 | +0.45% | 1,097,400 | 1兆6960億 | -2.54% | 18.12 | 2.88 |
07/01 | 2,586 | 2,587 | 2,530 | 2,535 | -1.32% | 1,421,400 | 1兆6885億 | -3.12% | 18.04 | 2.87 |
06/30 | 2,600 | 2,605 | 2,565 | 2,569 | -0.73% | 1,581,600 | 1兆7111億 | -1.93% | 18.28 | 2.9 |
06/29 | 2,573 | 2,591 | 2,563 | 2,588 | +0.26% | 1,599,000 | 1兆7238億 | -1.28% | 18.42 | 2.93 |
06/28 | 2,583 | 2,610 | 2,566 | 2,582 | -0.17% | 1,281,300 | 1兆7193億 | -1.61% | 18.37 | 2.92 |
06/25 | 2,608 | 2,616 | 2,573 | 2,586 | +0.21% | 1,319,100 | 1兆7222億 | -1.49% | 18.4 | 2.92 |
06/24 | 2,570 | 2,588 | 2,556 | 2,581 | +0.42% | 1,310,700 | 1兆7187億 | -1.76% | 18.36 | 2.92 |
06/23 | 2,588 | 2,613 | 2,557 | 2,570 | +0.3% | 1,686,000 | 1兆7116億 | -2.21% | 18.29 | 2.9 |
06/22 | 2,553 | 2,569 | 2,531 | 2,562 | +1.6% | 2,003,700 | 1兆7065億 | -2.57% | 18.23 | 2.9 |
06/21 | 2,567 | 2,580 | 2,494 | 2,522 | -3.1% | 2,430,900 | 1兆6796億 | -4.18% | 17.95 | 2.85 |
06/18 | 2,667 | 2,667 | 2,598 | 2,603 | -0.9% | 2,291,400 | 1兆7333億 | -1.15% | 18.52 | 2.94 |
06/17 | 2,667 | 2,697 | 2,622 | 2,626 | -1.77% | 1,603,500 | 1兆7491億 | -0.29% | 18.69 | 2.97 |
06/16 | 2,692 | 2,706 | 2,664 | 2,674 | -1.46% | 2,225,100 | 1兆7806億 | +1.66% | 19.03 | 3.02 |
06/15 | 2,666 | 2,726 | 2,666 | 2,713 | +2.31% | 2,131,500 | 1兆8070億 | +3.25% | 19.31 | 3.07 |
06/14 | 2,742 | 2,742 | 2,650 | 2,652 | -3.88% | 2,599,200 | 1兆7662億 | +1.11% | 18.87 | 3 |
06/11 | 2,683 | 2,769 | 2,678 | 2,759 | +3.18% | 4,193,700 | 1兆8374億 | +5.14% | 19.63 | 3.12 |
06/10 | 2,669 | 2,688 | 2,640 | 2,674 | +0.21% | 1,935,600 | 1兆7808億 | +2.02% | 19.03 | 3.02 |
06/09 | 2,640 | 2,672 | 2,615 | 2,668 | +1.06% | 1,696,500 | 1兆7771億 | +1.69% | 18.99 | 3.02 |
06/08 | 2,643 | 2,655 | 2,622 | 2,640 | +0.72% | 1,375,200 | 1兆7584億 | +0.62% | 18.79 | 2.98 |
06/07 | 2,639 | 2,646 | 2,612 | 2,621 | +0.96% | 1,551,000 | 1兆7458億 | -0.22% | 18.65 | 2.96 |
06/04 | 2,618 | 2,630 | 2,590 | 2,596 | -1.94% | 1,844,100 | 1兆7291億 | -1.28% | 18.48 | 2.93 |
06/03 | 2,591 | 2,652 | 2,589 | 2,648 | +1.62% | 1,450,200 | 1兆7633億 | +0.52% | 18.84 | 2.99 |
06/02 | 2,582 | 2,609 | 2,553 | 2,605 | +0.28% | 2,087,100 | 1兆7351億 | -1.13% | 18.54 | 2.94 |
06/01 | 2,643 | 2,665 | 2,591 | 2,598 | -0.6% | 2,153,100 | 1兆7302億 | -1.48% | 18.49 | 2.94 |
05/31 | 2,634 | 2,647 | 2,607 | 2,614 | -0.75% | 1,849,200 | 1兆7407億 | -0.92% | 18.6 | 2.95 |
05/28 | 2,623 | 2,649 | 2,614 | 2,633 | +1.2% | 2,529,600 | 1兆7538億 | -0.33% | 18.74 | 2.98 |
05/27 | 2,613 | 2,617 | 2,571 | 2,602 | -0.99% | 3,714,000 | 1兆7329億 | -1.74% | 18.52 | 2.94 |
05/26 | 2,594 | 2,645 | 2,594 | 2,628 | -0.18% | 1,961,700 | 1兆7502億 | -1.05% | 18.7 | 2.97 |
05/25 | 2,633 | 2,657 | 2,625 | 2,633 | +0.8% | 1,463,400 | 1兆7533億 | -1.18% | 18.73 | 2.98 |
05/24 | 2,610 | 2,675 | 2,610 | 2,612 | -1.29% | 1,385,700 | 1兆7393億 | -2.22% | 18.59 | 2.95 |
05/21 | 2,604 | 2,653 | 2,598 | 2,646 | +2.03% | 1,765,500 | 1兆7620億 | -1.28% | 18.83 | 2.99 |
05/20 | 2,592 | 2,603 | 2,555 | 2,593 | -1.37% | 1,650,900 | 1兆7269億 | -3.43% | 18.45 | 2.93 |
05/19 | 2,587 | 2,629 | 2,553 | 2,629 | +0.63% | 1,925,400 | 1兆7509億 | -2.41% | 18.71 | 2.97 |
05/18 | 2,544 | 2,630 | 2,544 | 2,613 | +2.27% | 1,907,100 | 1兆7400億 | -3.16% | 18.59 | 2.95 |
05/17 | 2,638 | 2,638 | 2,543 | 2,555 | -2.43% | 1,449,900 | 1兆7014億 | -5.45% | 18.18 | 2.89 |
05/14 | 2,543 | 2,623 | 2,537 | 2,618 | +3.98% | 2,944,800 | 1兆7438億 | -3.31% | 18.63 | 2.96 |
05/13 | 2,628 | 2,646 | 2,512 | 2,518 | -4.19% | 2,395,800 | 1兆6769億 | -7.12% | 17.92 | 2.85 |
05/12 | 2,593 | 2,639 | 2,567 | 2,628 | +1.86% | 3,355,500 | 1兆7502億 | -3.31% | 18.7 | 2.97 |
05/11 | 2,682 | 2,711 | 2,556 | 2,580 | -4.34% | 3,574,200 | 1兆7182億 | -5.11% | 18.36 | 2.92 |
05/10 | 2,681 | 2,738 | 2,678 | 2,697 | +0.52% | 2,471,400 | 1兆7962億 | -0.88% | 19.19 | 3.05 |
05/07 | 2,731 | 2,750 | 2,678 | 2,683 | -1.72% | 1,864,800 | 1兆7868億 | -1.29% | 19.09 | 3.03 |
05/06 | 2,669 | 2,750 | 2,669 | 2,730 | +2.04% | 2,827,200 | 1兆8181億 | +0.4% | 19.43 | 3.09 |
04/30 | 2,672 | 2,708 | 2,643 | 2,675 | -1.59% | 1,776,900 | 1兆7817億 | -1.5% | 19.04 | 3.02 |
04/28 | 2,702 | 2,744 | 2,699 | 2,719 | +0.74% | 1,796,700 | 1兆8106億 | +0.17% | 19.35 | 3.07 |
04/27 | 2,686 | 2,715 | 2,676 | 2,699 | -0.05% | 1,566,900 | 1兆7973億 | -0.34% | 19.2 | 3.05 |
04/26 | 2,654 | 2,722 | 2,618 | 2,700 | +1.61% | 1,917,600 | 1兆7982億 | -0.22% | 19.21 | 3.05 |
04/23 | 2,648 | 2,661 | 2,623 | 2,657 | -0.34% | 1,256,700 | 1兆7697億 | -1.73% | 18.91 | 3 |
04/22 | 2,651 | 2,675 | 2,619 | 2,666 | +1.39% | 2,067,600 | 1兆7757億 | -1.5% | 18.97 | 3.01 |
04/21 | 2,667 | 2,671 | 2,597 | 2,630 | -3.08% | 2,889,000 | 1兆7513億 | -3% | 18.71 | 2.97 |
04/20 | 2,766 | 2,767 | 2,701 | 2,713 | -2.26% | 1,848,600 | 1兆8070億 | -0.13% | 19.31 | 3.07 |
04/19 | 2,807 | 2,815 | 2,762 | 2,776 | -1.2% | 1,200,600 | 1兆8488億 | +2.17% | 19.75 | 3.14 |
04/16 | 2,833 | 2,837 | 2,806 | 2,810 | -0.35% | 1,482,300 | 1兆8712億 | +3.56% | 19.99 | 3.18 |
04/15 | 2,796 | 2,829 | 2,795 | 2,820 | +0.07% | 1,059,600 | 1兆8778億 | +4.16% | 20.07 | 3.19 |
04/14 | 2,831 | 2,846 | 2,800 | 2,818 | -0.48% | 1,585,800 | 1兆8765億 | +4.32% | 20.05 | 3.18 |
04/13 | 2,808 | 2,850 | 2,788 | 2,831 | +2.31% | 1,928,400 | 1兆8856億 | +5.1% | 20.15 | 3.2 |
04/12 | 2,818 | 2,831 | 2,767 | 2,767 | -1.81% | 1,530,600 | 1兆8430億 | +2.99% | 19.69 | 3.13 |
04/09 | 2,791 | 2,838 | 2,769 | 2,818 | +2.82% | 3,560,700 | 1兆8770億 | +5.04% | 20.06 | 3.19 |
04/08 | 2,721 | 2,749 | 2,691 | 2,741 | +1.46% | 1,676,100 | 1兆8255億 | +2.39% | 19.51 | 3.1 |
04/07 | 2,707 | 2,717 | 2,677 | 2,702 | -0.04% | 1,903,200 | 1兆7993億 | +0.96% | 19.23 | 3.05 |
04/06 | 2,743 | 2,743 | 2,685 | 2,703 | +0.31% | 2,076,300 | 1兆7999億 | +0.88% | 19.23 | 3.05 |
04/05 | 2,702 | 2,708 | 2,674 | 2,694 | +0.3% | 1,371,000 | 1兆7944億 | +0.5% | 19.17 | 3.05 |
04/02 | 2,689 | 2,697 | 2,663 | 2,686 | +0.89% | 1,308,900 | 1兆7890億 | +0.09% | 19.12 | 3.04 |
04/01 | 2,670 | 2,680 | 2,641 | 2,663 | +1.2% | 1,754,700 | 1兆7733億 | -0.83% | 18.95 | 3.01 |
03/31 | 2,601 | 2,660 | 2,596 | 2,631 | +0.37% | 2,223,300 | 1兆7522億 | -2.27% | 35.52 | 3.4 |
03/30 | 2,692 | 2,692 | 2,620 | 2,621 | -2.78% | 2,193,900 | 1兆7458億 | -2.88% | 35.39 | 3.39 |
03/29 | 2,671 | 2,719 | 2,668 | 2,696 | +0.95% | 2,573,100 | 1兆7957億 | -0.54% | 36.4 | 3.49 |
03/26 | 2,654 | 2,700 | 2,636 | 2,671 | +2.43% | 2,336,700 | 1兆7788億 | -1.87% | 36.06 | 3.45 |
03/25 | 2,576 | 2,621 | 2,564 | 2,608 | +0.73% | 1,639,500 | 1兆7367億 | -4.59% | 35.2 | 3.37 |
03/24 | 2,617 | 2,643 | 2,584 | 2,589 | -1.91% | 2,077,500 | 1兆7240億 | -5.83% | 34.95 | 3.35 |
03/23 | 2,669 | 2,700 | 2,638 | 2,639 | -0.36% | 1,960,500 | 1兆7575億 | -4.73% | 35.63 | 3.41 |
03/22 | 2,695 | 2,708 | 2,646 | 2,649 | -3.39% | 2,896,500 | 1兆7640億 | -4.9% | 35.76 | 3.42 |
03/19 | 2,730 | 2,748 | 2,715 | 2,742 | -0.64% | 3,455,100 | 1兆8259億 | -1.94% | 37.01 | 3.54 |
03/18 | 2,753 | 2,798 | 2,747 | 2,759 | -0.42% | 2,197,500 | 1兆8377億 | -1.63% | 37.25 | 3.57 |
03/17 | 2,733 | 2,782 | 2,720 | 2,771 | +2.28% | 2,143,500 | 1兆8454億 | -1.35% | 37.41 | 3.58 |
03/16 | 2,673 | 2,725 | 2,669 | 2,709 | +1.04% | 1,908,600 | 1兆8044億 | -3.99% | 36.57 | 3.5 |
03/15 | 2,671 | 2,693 | 2,645 | 2,681 | +0.19% | 1,643,400 | 1兆7857億 | -5.32% | 36.2 | 3.47 |
03/12 | 2,627 | 2,683 | 2,616 | 2,676 | +0.84% | 3,594,600 | 1兆7824億 | -5.9% | 36.13 | 3.46 |
03/11 | 2,654 | 2,682 | 2,630 | 2,654 | +0.57% | 1,975,500 | 1兆7675億 | -7.11% | 35.83 | 3.43 |
03/10 | 2,656 | 2,673 | 2,613 | 2,639 | -0.65% | 2,638,500 | 1兆7575億 | -8.11% | 35.63 | 3.41 |
03/09 | 2,677 | 2,677 | 2,615 | 2,656 | -0.39% | 2,610,000 | 1兆7691億 | -8.05% | 35.86 | 3.43 |
03/08 | 2,728 | 2,730 | 2,653 | 2,667 | -0.76% | 2,152,500 | 1兆7760億 | -8.11% | 36 | 3.45 |
03/05 | 2,696 | 2,706 | 2,637 | 2,687 | -0.98% | 2,893,500 | 1兆7895億 | -7.85% | 36.27 | 3.47 |
03/04 | 2,735 | 2,760 | 2,694 | 2,714 | -2.07% | 2,306,400 | 1兆8073億 | -7.48% | 36.63 | 3.51 |
03/03 | 2,732 | 2,781 | 2,722 | 2,771 | +1.05% | 2,260,200 | 1兆8454億 | -5.94% | 37.41 | 3.58 |
03/02 | 2,773 | 2,788 | 2,717 | 2,742 | -1.11% | 2,087,700 | 1兆8263億 | -7.42% | 37.02 | 3.55 |
03/01 | 2,766 | 2,799 | 2,750 | 2,773 | +2.11% | 2,049,000 | 1兆8468億 | -6.82% | 37.43 | 3.59 |
02/26 | 2,804 | 2,813 | 2,715 | 2,716 | -4.57% | 3,459,600 | 1兆8086億 | -9.14% | 36.66 | 3.51 |
02/25 | 2,859 | 2,880 | 2,837 | 2,846 | +1.32% | 1,765,800 | 1兆8952億 | -5.3% | 38.42 | 3.68 |
02/24 | 2,865 | 2,913 | 2,806 | 2,809 | -3.64% | 3,202,800 | 1兆8705億 | -6.87% | 37.92 | 3.63 |
02/22 | 2,979 | 2,998 | 2,897 | 2,915 | -1.4% | 1,665,900 | 1兆9411億 | -3.71% | 39.35 | 3.77 |
02/19 | 2,957 | 2,959 | 2,920 | 2,956 | -0.09% | 1,540,200 | 1兆9686億 | -2.54% | 39.9 | 3.82 |
02/18 | 3,017 | 3,020 | 2,915 | 2,959 | -1.67% | 2,830,800 | 1兆9704億 | -2.68% | 39.94 | 3.83 |
02/17 | 3,031 | 3,053 | 2,955 | 3,009 | -2.94% | 2,901,300 | 2兆39億 | -1.21% | 40.62 | 3.89 |