PER
2021/07/16~2021/12/13
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 |
---|
2021 |
12/13 | 1,935 | 1,955 | 1,929 | 1,944 | +1.25% | 1,375,500 | 6798億2893万 | +5.82% | 5.29 | 0.48 |
12/10 | 1,861 | 1,929 | 1,849 | 1,920 | +5.38% | 2,370,500 | 6714億3598万 | +4.75% | 5.23 | 0.47 |
12/09 | 1,818 | 1,843 | 1,814 | 1,822 | +0.28% | 693,700 | 6371億6476万 | -0.44% | 4.96 | 0.45 |
12/08 | 1,813 | 1,829 | 1,810 | 1,817 | -0.16% | 607,100 | 6354億1623万 | -0.76% | 4.95 | 0.45 |
12/07 | 1,782 | 1,828 | 1,767 | 1,820 | +2.71% | 986,300 | 6364億6535万 | -0.71% | 4.96 | 0.45 |
12/06 | 1,785 | 1,800 | 1,766 | 1,772 | -0.39% | 609,600 | 6196億7945万 | -3.33% | 4.82 | 0.44 |
12/03 | 1,764 | 1,782 | 1,734 | 1,779 | +2.89% | 827,800 | 6221億2740万 | -3.16% | 4.84 | 0.44 |
12/02 | 1,725 | 1,732 | 1,707 | 1,729 | -1.76% | 1,180,900 | 6046億4208万 | -6.03% | 4.71 | 0.42 |
12/01 | 1,717 | 1,774 | 1,712 | 1,760 | +2.15% | 1,355,700 | 6154億8298万 | -4.66% | 4.79 | 0.43 |
11/30 | 1,728 | 1,761 | 1,710 | 1,723 | +1.41% | 3,481,100 | 6025億4385万 | -6.81% | 4.69 | 0.42 |
11/29 | 1,703 | 1,724 | 1,692 | 1,699 | -3.08% | 1,188,800 | 5941億5090万 | -8.41% | 4.63 | 0.42 |
11/26 | 1,800 | 1,803 | 1,738 | 1,753 | -3.04% | 1,322,700 | 6130億3503万 | -5.8% | 4.77 | 0.43 |
11/25 | 1,809 | 1,819 | 1,791 | 1,808 | -0.06% | 912,200 | 6322億6888万 | -3.06% | 4.92 | 0.44 |
11/24 | 1,851 | 1,862 | 1,796 | 1,809 | -2.22% | 861,600 | 6326億1858万 | -3.11% | 4.93 | 0.44 |
11/22 | 1,840 | 1,863 | 1,825 | 1,850 | +0.6% | 958,200 | 6469億5654万 | -1.02% | 5.04 | 0.45 |
11/19 | 1,848 | 1,880 | 1,838 | 1,839 | -2.8% | 1,319,900 | 6431億977万 | -1.61% | 5.01 | 0.45 |
11/18 | 1,871 | 1,908 | 1,866 | 1,892 | 0% | 904,700 | 6616億4420万 | +1.28% | 5.15 | 0.46 |
11/17 | 1,958 | 1,959 | 1,886 | 1,892 | -3.37% | 1,126,500 | 6616億4420万 | +1.45% | 5.15 | 0.46 |
11/16 | 1,990 | 2,009 | 1,952 | 1,958 | -1.61% | 1,014,600 | 6847億2481万 | +5.1% | 5.33 | 0.48 |
11/15 | 2,007 | 2,007 | 1,984 | 1,990 | +0.51% | 824,200 | 6959億1541万 | +7.05% | 5.42 | 0.49 |
11/12 | 1,933 | 1,998 | 1,933 | 1,980 | +2.48% | 1,021,600 | 6924億1835万 | +6.8% | 5.39 | 0.49 |
11/11 | 1,945 | 1,965 | 1,902 | 1,932 | +8.11% | 1,604,400 | 6756億3245万 | +4.55% | 5.26 | 0.47 |
11/10 | 1,814 | 1,822 | 1,784 | 1,787 | -1.43% | 458,200 | 6249億2505万 | -3.09% | 4.87 | 0.44 |
11/09 | 1,839 | 1,850 | 1,813 | 1,813 | -1.47% | 380,700 | 6340億1741万 | -1.68% | 4.94 | 0.45 |
11/08 | 1,856 | 1,857 | 1,840 | 1,840 | +0.22% | 397,000 | 6434億5948万 | -0.38% | 5.01 | 0.45 |
11/05 | 1,837 | 1,840 | 1,822 | 1,836 | -1.08% | 422,800 | 6420億6065万 | -0.65% | 5 | 0.45 |
11/04 | 1,885 | 1,888 | 1,843 | 1,856 | +1.03% | 675,200 | 6490億5478万 | +0.32% | 5.05 | 0.46 |
11/02 | 1,857 | 1,863 | 1,837 | 1,837 | -1.71% | 572,100 | 6424億1036万 | -0.86% | 5 | 0.45 |
11/01 | 1,873 | 1,877 | 1,839 | 1,869 | +1.96% | 607,200 | 6536億96万 | +0.54% | 5.09 | 0.46 |
10/29 | 1,845 | 1,850 | 1,817 | 1,833 | -1.03% | 641,100 | 6410億1153万 | -1.66% | 4.99 | 0.45 |
10/28 | 1,838 | 1,860 | 1,820 | 1,852 | -0.64% | 489,900 | 6476億5595万 | -1.02% | 5.04 | 0.45 |
10/27 | 1,869 | 1,871 | 1,851 | 1,864 | -0.21% | 627,400 | 6518億5243万 | -0.59% | 5.08 | 0.46 |
10/26 | 1,880 | 1,883 | 1,864 | 1,868 | +0.76% | 421,300 | 6532億5125万 | -0.64% | 5.09 | 0.46 |
10/25 | 1,857 | 1,871 | 1,850 | 1,854 | +0.11% | 502,400 | 6483億5536万 | -1.75% | 5.05 | 0.46 |
10/22 | 1,847 | 1,866 | 1,835 | 1,852 | 0% | 533,300 | 6476億5595万 | -2.22% | 5.04 | 0.45 |
10/21 | 1,868 | 1,873 | 1,845 | 1,852 | -0.48% | 459,200 | 6476億5595万 | -2.63% | 5.04 | 0.45 |
10/20 | 1,869 | 1,887 | 1,855 | 1,861 | 0% | 445,500 | 6508億331万 | -2.62% | 5.07 | 0.46 |
10/19 | 1,866 | 1,868 | 1,838 | 1,861 | +0.81% | 517,900 | 6508億331万 | -2.97% | 5.07 | 0.46 |
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 |