PER
2021/05/25~2021/10/18
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 |
10/18 | 1,854 | 1,856 | 1,830 | 1,846 | -0.54% | 508,500 | 6455億5771万 | -4.1% | 5.03 | 0.45 |
10/15 | 1,840 | 1,862 | 1,823 | 1,856 | +2.26% | 774,000 | 6490億5478万 | -3.83% | 5.05 | 0.46 |
10/14 | 1,822 | 1,824 | 1,800 | 1,815 | -0.77% | 622,700 | 6347億1682万 | -6.2% | 4.94 | 0.45 |
10/13 | 1,825 | 1,850 | 1,811 | 1,829 | +0.11% | 567,000 | 6396億1271万 | -5.82% | 4.98 | 0.45 |
10/12 | 1,862 | 1,867 | 1,824 | 1,827 | -2.3% | 584,000 | 6389億1330万 | -6.16% | 4.97 | 0.45 |
10/11 | 1,837 | 1,870 | 1,832 | 1,870 | +0.7% | 683,000 | 6539億5066万 | -4.2% | 5.09 | 0.46 |
10/08 | 1,871 | 1,886 | 1,857 | 1,857 | +1.31% | 683,300 | 6494億448万 | -4.96% | 5.06 | 0.46 |
10/07 | 1,815 | 1,854 | 1,812 | 1,833 | +0.44% | 518,000 | 6410億1153万 | -6.34% | 4.99 | 0.45 |
10/06 | 1,824 | 1,854 | 1,803 | 1,825 | +1.05% | 620,700 | 6382億1388万 | -6.89% | 4.97 | 0.45 |
10/05 | 1,828 | 1,836 | 1,790 | 1,806 | -3.27% | 748,200 | 6315億6946万 | -7.95% | 4.92 | 0.44 |
10/04 | 1,880 | 1,894 | 1,861 | 1,867 | +0.21% | 645,300 | 6529億155万 | -4.99% | 5.08 | 0.46 |
10/01 | 1,893 | 1,907 | 1,860 | 1,863 | -2.1% | 817,300 | 6515億272万 | -5.19% | 5.07 | 0.46 |
09/30 | 1,924 | 1,931 | 1,885 | 1,903 | -0.68% | 1,173,100 | 6654億9097万 | -3.16% | 5.18 | 0.47 |
09/29 | 1,948 | 1,949 | 1,894 | 1,916 | -3.82% | 942,500 | 6700億3715万 | -2.39% | 5.22 | 0.47 |
09/28 | 1,991 | 1,994 | 1,964 | 1,992 | +0.15% | 765,600 | 6966億1483万 | +1.63% | 5.42 | 0.49 |
09/27 | 2,022 | 2,034 | 1,987 | 1,989 | -0.9% | 611,500 | 6955億6571万 | +1.79% | 5.42 | 0.49 |
09/24 | 1,991 | 2,015 | 1,976 | 2,007 | +2.61% | 862,200 | 7018億6042万 | +3.08% | 5.46 | 0.49 |
09/22 | 1,980 | 1,983 | 1,948 | 1,956 | -1.81% | 821,300 | 6840億2540万 | +0.67% | 5.33 | 0.48 |
09/21 | 1,999 | 2,018 | 1,986 | 1,992 | -2.11% | 673,400 | 6966億1483万 | +2.73% | 5.42 | 0.49 |
09/17 | 2,033 | 2,042 | 2,017 | 2,035 | -0.25% | 1,027,300 | 7116億5219万 | +5.22% | 5.54 | 0.5 |
09/16 | 2,061 | 2,061 | 2,031 | 2,040 | -0.1% | 651,600 | 7134億72万 | +5.75% | 5.55 | 0.5 |
09/15 | 2,053 | 2,063 | 2,032 | 2,042 | -1.59% | 749,500 | 7141億14万 | +6.19% | 5.56 | 0.5 |
09/14 | 2,074 | 2,075 | 2,041 | 2,075 | +1.07% | 753,100 | 7256億4044万 | +8.3% | 5.65 | 0.51 |
09/13 | 2,023 | 2,053 | 2,010 | 2,053 | +1.38% | 653,600 | 7179億4691万 | +7.6% | 5.59 | 0.5 |
09/10 | 1,995 | 2,031 | 1,989 | 2,025 | +2.17% | 1,308,900 | 7081億5513万 | +6.52% | 5.51 | 0.5 |
09/09 | 1,982 | 1,997 | 1,975 | 1,982 | -0.3% | 607,600 | 6931億1776万 | +4.59% | 5.4 | 0.49 |
09/08 | 1,978 | 1,988 | 1,963 | 1,988 | +0.76% | 916,400 | 6952億1600万 | +5.13% | 5.41 | 0.49 |
09/07 | 1,985 | 1,994 | 1,972 | 1,973 | +0.71% | 619,900 | 6899億7041万 | +4.61% | 5.37 | 0.48 |
09/06 | 1,964 | 1,974 | 1,949 | 1,959 | +0.1% | 618,800 | 6850億7452万 | +4.04% | 5.33 | 0.48 |
09/03 | 1,934 | 1,961 | 1,914 | 1,957 | +2.14% | 902,900 | 6843億7511万 | +4.15% | 5.33 | 0.48 |
09/02 | 1,941 | 1,957 | 1,913 | 1,916 | -1.19% | 707,400 | 6700億3715万 | +2.19% | 5.22 | 0.47 |
09/01 | 1,891 | 1,939 | 1,891 | 1,939 | +2.59% | 738,700 | 6780億8039万 | +3.47% | 5.28 | 0.48 |
08/31 | 1,871 | 1,897 | 1,839 | 1,890 | 0% | 1,107,100 | 6609億4479万 | +0.96% | 5.15 | 0.46 |
08/30 | 1,889 | 1,899 | 1,878 | 1,890 | +1.18% | 588,200 | 6609億4479万 | +1.02% | 5.15 | 0.46 |
08/27 | 1,872 | 1,874 | 1,840 | 1,868 | -0.11% | 544,200 | 6532億5125万 | -0.05% | 5.09 | 0.46 |
08/26 | 1,872 | 1,878 | 1,864 | 1,870 | +0.38% | 458,400 | 6539億5066万 | +0.11% | 5.09 | 0.46 |
08/25 | 1,854 | 1,879 | 1,849 | 1,863 | -0.21% | 403,100 | 6515億272万 | -0.21% | 5.07 | 0.46 |
08/24 | 1,840 | 1,878 | 1,834 | 1,867 | +1.3% | 523,300 | 6529億155万 | +0.05% | 5.08 | 0.46 |
08/23 | 1,832 | 1,850 | 1,817 | 1,843 | +1.26% | 652,400 | 6445億860万 | -1.23% | 5.02 | 0.45 |
08/20 | 1,823 | 1,827 | 1,805 | 1,820 | -0.44% | 579,500 | 6364億6535万 | -2.57% | 4.96 | 0.45 |
08/19 | 1,876 | 1,884 | 1,825 | 1,828 | -3.74% | 601,500 | 6392億6300万 | -2.19% | 4.98 | 0.45 |
08/18 | 1,874 | 1,905 | 1,873 | 1,899 | +1.61% | 513,000 | 6640億9214万 | +1.66% | 5.17 | 0.47 |
08/17 | 1,876 | 1,885 | 1,860 | 1,869 | -0.11% | 516,000 | 6536億96万 | +0.38% | 5.09 | 0.46 |
08/16 | 1,886 | 1,890 | 1,842 | 1,871 | -1.11% | 654,800 | 6543億37万 | +0.81% | 5.09 | 0.46 |
08/13 | 1,907 | 1,916 | 1,888 | 1,892 | +0.11% | 574,300 | 6616億4420万 | +2.16% | 5.15 | 0.46 |
08/12 | 1,900 | 1,904 | 1,883 | 1,890 | +0.43% | 524,000 | 6609億4479万 | +2.27% | 5.15 | 0.46 |
08/11 | 1,888 | 1,906 | 1,881 | 1,882 | +0.21% | 596,600 | 6581億4714万 | +1.95% | 5.12 | 0.46 |
08/10 | 1,878 | 1,904 | 1,867 | 1,878 | +1.13% | 944,000 | 6567億4831万 | +1.9% | 5.11 | 0.46 |
08/06 | 1,879 | 1,880 | 1,848 | 1,857 | -1.43% | 627,500 | 6494億448万 | +0.92% | 5.06 | 0.46 |
08/05 | 1,866 | 1,894 | 1,866 | 1,884 | +0.64% | 494,700 | 6588億4655万 | +2.56% | 5.13 | 0.46 |
08/04 | 1,888 | 1,889 | 1,870 | 1,872 | -0.48% | 677,300 | 6546億5008万 | +2.13% | 5.1 | 0.46 |
08/03 | 1,866 | 1,885 | 1,858 | 1,881 | -0.42% | 691,300 | 6577億9743万 | +2.73% | 5.12 | 0.46 |
08/02 | 1,865 | 1,894 | 1,862 | 1,889 | +2.16% | 652,100 | 6605億9508万 | +3.28% | 5.14 | 0.46 |
07/30 | 1,867 | 1,878 | 1,845 | 1,849 | -1.6% | 1,032,700 | 6466億683万 | +1.26% | 5.03 | 0.45 |
07/29 | 1,874 | 1,893 | 1,869 | 1,879 | +0.54% | 489,900 | 6570億9802万 | +3.02% | 5.12 | 0.46 |
07/28 | 1,866 | 1,883 | 1,859 | 1,869 | -1.06% | 767,300 | 6536億96万 | +2.52% | 5.09 | 0.46 |
07/27 | 1,888 | 1,893 | 1,871 | 1,889 | +0.85% | 769,000 | 6605億9508万 | +3.85% | 5.14 | 0.46 |
07/26 | 1,885 | 1,888 | 1,860 | 1,873 | +1.08% | 673,900 | 6549億9978万 | +3.08% | 5.1 | 0.46 |
07/21 | 1,867 | 1,878 | 1,847 | 1,853 | +1.37% | 543,400 | 6480億566万 | +1.93% | 5.05 | 0.45 |
07/20 | 1,812 | 1,833 | 1,802 | 1,828 | -0.6% | 648,800 | 6392億6300万 | +0.44% | 4.98 | 0.45 |
07/19 | 1,841 | 1,842 | 1,817 | 1,839 | -0.65% | 593,700 | 6431億977万 | +0.82% | 5.01 | 0.45 |
07/16 | 1,857 | 1,872 | 1,849 | 1,851 | -1.23% | 695,900 | 6473億625万 | +1.37% | 5.04 | 0.45 |
07/15 | 1,885 | 1,899 | 1,871 | 1,874 | -0.58% | 1,050,800 | 6553億4949万 | +2.57% | 5.1 | 0.46 |
07/14 | 1,830 | 1,892 | 1,827 | 1,885 | +2.72% | 1,106,600 | 6591億9626万 | +3.12% | 5.13 | 0.46 |
07/13 | 1,825 | 1,841 | 1,820 | 1,835 | +1.38% | 667,300 | 6417億1095万 | +0.33% | 5 | 0.45 |
07/12 | 1,805 | 1,812 | 1,786 | 1,810 | +4.02% | 864,200 | 6329億6829万 | -1.31% | 4.93 | 0.44 |
07/09 | 1,714 | 1,744 | 1,695 | 1,740 | +0.46% | 1,101,500 | 6084億8885万 | -5.38% | 4.74 | 0.43 |
07/08 | 1,750 | 1,763 | 1,732 | 1,732 | -2.37% | 1,318,400 | 6056億9120万 | -6.23% | 4.72 | 0.43 |
07/07 | 1,768 | 1,776 | 1,753 | 1,774 | -1.22% | 698,600 | 6203億7886万 | -4.31% | 4.83 | 0.44 |
07/06 | 1,826 | 1,829 | 1,795 | 1,796 | -1.54% | 505,200 | 6280億7240万 | -3.44% | 4.89 | 0.44 |
07/05 | 1,808 | 1,827 | 1,806 | 1,824 | +0.27% | 361,500 | 6378億6418万 | -2.15% | 4.97 | 0.45 |
07/02 | 1,803 | 1,823 | 1,800 | 1,819 | +1.45% | 800,800 | 6361億1565万 | -2.62% | 4.95 | 0.45 |
07/01 | 1,777 | 1,803 | 1,776 | 1,793 | +0.45% | 585,300 | 6270億2328万 | -4.22% | 4.88 | 0.44 |
06/30 | 1,789 | 1,812 | 1,779 | 1,785 | -0.56% | 752,000 | 6242億2563万 | -4.85% | 4.86 | 0.44 |
06/29 | 1,809 | 1,809 | 1,779 | 1,795 | -1.59% | 701,900 | 6277億2270万 | -4.52% | 4.89 | 0.44 |
06/28 | 1,832 | 1,833 | 1,815 | 1,824 | +0.11% | 497,900 | 6378億6418万 | -3.24% | 4.97 | 0.45 |
06/25 | 1,837 | 1,843 | 1,815 | 1,822 | +0.66% | 533,800 | 6371億6476万 | -3.5% | 4.96 | 0.45 |
06/24 | 1,823 | 1,829 | 1,809 | 1,810 | +0.17% | 493,500 | 6329億6829万 | -4.28% | 4.93 | 0.44 |
06/23 | 1,813 | 1,822 | 1,807 | 1,807 | -1.63% | 665,500 | 6319億1917万 | -4.49% | 4.92 | 0.44 |
06/22 | 1,820 | 1,838 | 1,811 | 1,837 | +3.49% | 867,400 | 6424億1036万 | -3.01% | 5 | 0.45 |
06/21 | 1,817 | 1,820 | 1,768 | 1,775 | -4.21% | 815,700 | 6207億2857万 | -6.33% | 4.83 | 0.44 |
06/18 | 1,877 | 1,878 | 1,849 | 1,853 | -1.91% | 1,626,100 | 6480億566万 | -2.32% | 5.05 | 0.45 |
06/17 | 1,919 | 1,922 | 1,885 | 1,889 | -1.25% | 458,000 | 6605億9508万 | -0.37% | 5.14 | 0.46 |
06/16 | 1,929 | 1,933 | 1,912 | 1,913 | +0.21% | 529,700 | 6689億8803万 | +1.22% | 5.21 | 0.47 |
06/15 | 1,879 | 1,918 | 1,879 | 1,909 | +0.69% | 541,100 | 6675億8921万 | +1.06% | 5.2 | 0.47 |
06/14 | 1,895 | 1,900 | 1,880 | 1,896 | +1.01% | 406,600 | 6630億4303万 | +0.37% | 5.16 | 0.47 |
06/11 | 1,895 | 1,899 | 1,874 | 1,877 | -1.11% | 1,016,900 | 6563億9861万 | -0.74% | 5.11 | 0.46 |
06/10 | 1,911 | 1,915 | 1,891 | 1,898 | -1.2% | 641,700 | 6637億4244万 | +0.26% | 5.17 | 0.47 |
06/09 | 1,954 | 1,959 | 1,919 | 1,921 | -1.69% | 540,100 | 6717億8568万 | +1.43% | 5.23 | 0.47 |
06/08 | 1,936 | 1,971 | 1,935 | 1,954 | +0.62% | 777,000 | 6833億2599万 | +3.28% | 5.32 | 0.48 |
06/07 | 1,938 | 1,951 | 1,923 | 1,942 | +0.47% | 677,200 | 6791億2951万 | +2.81% | 5.29 | 0.48 |
06/04 | 1,938 | 1,938 | 1,916 | 1,933 | +1.05% | 815,900 | 6759億8216万 | +2.49% | 5.26 | 0.47 |
06/03 | 1,908 | 1,931 | 1,904 | 1,913 | -0.42% | 659,200 | 6689億8803万 | +1.49% | 5.21 | 0.47 |
06/02 | 1,885 | 1,926 | 1,871 | 1,921 | +1.27% | 844,400 | 6717億8568万 | +1.91% | 5.23 | 0.47 |
06/01 | 1,913 | 1,920 | 1,874 | 1,897 | -1.09% | 793,200 | 6633億9273万 | +0.74% | 5.17 | 0.47 |
05/31 | 1,927 | 1,932 | 1,913 | 1,918 | -0.47% | 567,700 | 6707億3656万 | +1.91% | 5.22 | 0.47 |
05/28 | 1,902 | 1,935 | 1,902 | 1,927 | +2.55% | 1,069,600 | 6738億8392万 | +2.45% | 5.25 | 0.47 |
05/27 | 1,872 | 1,900 | 1,868 | 1,879 | -1.21% | 2,360,500 | 6570億9802万 | -0.11% | 5.12 | 0.46 |
05/26 | 1,897 | 1,906 | 1,888 | 1,902 | -0.05% | 915,300 | 6651億4126万 | +1.01% | 5.18 | 0.47 |
05/25 | 1,901 | 1,931 | 1,900 | 1,903 | +0.05% | 983,700 | 6654億9097万 | +1.06% | 5.18 | 0.47 |