PER
2021/04/12~2021/09/07
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 |
09/07 | 2,815 | 2,837 | 2,794 | 2,800 | +0.6% | 2,788,200 | 1兆8645億 | +11.41% | 19.92 | 3.16 |
09/06 | 2,683 | 2,787 | 2,672 | 2,783 | +4.45% | 3,150,900 | 1兆8534億 | +11.41% | 19.8 | 3.15 |
09/03 | 2,634 | 2,667 | 2,614 | 2,664 | +1.54% | 1,800,900 | 1兆7744億 | +7.39% | 18.96 | 3.01 |
09/02 | 2,609 | 2,645 | 2,609 | 2,624 | +0.56% | 1,602,900 | 1兆7475億 | +6.28% | 18.67 | 2.97 |
09/01 | 2,530 | 2,619 | 2,530 | 2,609 | +2.45% | 2,307,300 | 1兆7378億 | +6.07% | 18.57 | 2.95 |
08/31 | 2,524 | 2,560 | 2,502 | 2,547 | +0.98% | 2,013,600 | 1兆6963億 | +3.87% | 18.13 | 2.88 |
08/30 | 2,552 | 2,553 | 2,504 | 2,522 | -0.12% | 1,319,700 | 1兆6798億 | +3.08% | 17.95 | 2.85 |
08/27 | 2,517 | 2,550 | 2,511 | 2,525 | -0.6% | 1,296,600 | 1兆6818億 | +3.41% | 17.97 | 2.85 |
08/26 | 2,497 | 2,552 | 2,491 | 2,541 | +1.64% | 1,790,400 | 1兆6920億 | +4.25% | 18.08 | 2.87 |
08/25 | 2,483 | 2,513 | 2,476 | 2,500 | +0.13% | 1,396,200 | 1兆6647億 | +2.78% | 17.79 | 2.83 |
08/24 | 2,471 | 2,521 | 2,469 | 2,496 | +1.15% | 1,532,100 | 1兆6625億 | +2.81% | 17.76 | 2.82 |
08/23 | 2,419 | 2,480 | 2,419 | 2,468 | +3.12% | 1,248,000 | 1兆6436億 | +1.73% | 17.56 | 2.79 |
08/20 | 2,395 | 2,421 | 2,388 | 2,393 | -0.07% | 1,239,900 | 1兆5939億 | -1.35% | 17.03 | 2.71 |
08/19 | 2,393 | 2,413 | 2,388 | 2,395 | -0.54% | 1,068,300 | 1兆5950億 | -1.4% | 17.04 | 2.71 |
08/18 | 2,397 | 2,437 | 2,397 | 2,408 | +0.01% | 1,213,200 | 1兆6037億 | -0.99% | 17.14 | 2.72 |
08/17 | 2,419 | 2,443 | 2,408 | 2,408 | -0.01% | 816,000 | 1兆6035億 | -1% | 17.13 | 2.72 |
08/16 | 2,444 | 2,450 | 2,397 | 2,408 | -2.5% | 1,318,800 | 1兆6037億 | -1.07% | 17.14 | 2.72 |
08/13 | 2,496 | 2,503 | 2,463 | 2,470 | -0.5% | 1,522,200 | 1兆6447億 | +1.3% | 17.57 | 2.79 |
08/12 | 2,503 | 2,517 | 2,481 | 2,482 | -0.4% | 1,075,800 | 1兆6530億 | +1.68% | 17.66 | 2.81 |
08/11 | 2,507 | 2,513 | 2,467 | 2,492 | +0.2% | 1,848,900 | 1兆6596億 | +1.96% | 17.73 | 2.82 |
08/10 | 2,547 | 2,565 | 2,484 | 2,487 | -3.9% | 3,143,100 | 1兆6563億 | +1.68% | 17.7 | 2.81 |
08/06 | 2,587 | 2,605 | 2,514 | 2,588 | +6.72% | 4,513,500 | 1兆7236億 | +5.72% | 18.42 | 2.93 |
08/05 | 2,375 | 2,433 | 2,375 | 2,425 | +1.21% | 1,666,500 | 1兆6150億 | -0.94% | 17.26 | 2.74 |
08/04 | 2,365 | 2,406 | 2,351 | 2,396 | +0.08% | 1,719,600 | 1兆5957億 | -2.36% | 17.05 | 2.71 |
08/03 | 2,399 | 2,413 | 2,367 | 2,394 | -1.51% | 1,500,900 | 1兆5944億 | -2.76% | 17.04 | 2.71 |
08/02 | 2,365 | 2,446 | 2,365 | 2,431 | +3.27% | 2,001,600 | 1兆6188億 | -1.55% | 17.3 | 2.75 |
07/30 | 2,360 | 2,369 | 2,343 | 2,354 | -0.69% | 1,932,900 | 1兆5675億 | -4.9% | 16.75 | 2.66 |
07/29 | 2,390 | 2,398 | 2,359 | 2,370 | -0.7% | 1,460,100 | 1兆5784億 | -4.59% | 16.87 | 2.68 |
07/28 | 2,367 | 2,393 | 2,367 | 2,387 | -1.1% | 1,727,400 | 1兆5895億 | -4.23% | 16.98 | 2.7 |
07/27 | 2,419 | 2,429 | 2,402 | 2,413 | +0.12% | 1,109,100 | 1兆6072億 | -3.35% | 17.17 | 2.73 |
07/26 | 2,468 | 2,468 | 2,409 | 2,410 | -0.12% | 1,552,500 | 1兆6052億 | -3.78% | 17.15 | 2.72 |
07/21 | 2,433 | 2,443 | 2,400 | 2,413 | +0.91% | 1,374,600 | 1兆6072億 | -3.97% | 17.17 | 2.73 |
07/20 | 2,398 | 2,418 | 2,374 | 2,392 | -1.39% | 1,910,700 | 1兆5928億 | -5.24% | 17.02 | 2.7 |
07/19 | 2,396 | 2,432 | 2,391 | 2,425 | +0.83% | 1,920,900 | 1兆6152億 | -4.36% | 17.26 | 2.74 |
07/16 | 2,400 | 2,429 | 2,385 | 2,405 | -1.35% | 2,346,000 | 1兆6019億 | -5.53% | 17.12 | 2.72 |
07/15 | 2,458 | 2,469 | 2,438 | 2,438 | -0.8% | 1,018,200 | 1兆6239億 | -4.75% | 17.35 | 2.76 |
07/14 | 2,466 | 2,478 | 2,450 | 2,458 | -0.31% | 1,470,600 | 1兆6370億 | -4.32% | 17.49 | 2.78 |
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 |