PER
2021/07/14~2021/12/09
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 |
12/09 | 467 | 478 | 467 | 472 | +0.43% | 8,500 | 36億5306万 | -2.28% | 6.51 | 0.25 |
12/08 | 466 | 474 | 466 | 470 | 0% | 2,300 | 36億3758万 | -3.09% | 6.48 | 0.25 |
12/07 | 465 | 471 | 464 | 470 | +1.95% | 6,900 | 36億3758万 | -3.49% | 6.48 | 0.25 |
12/06 | 464 | 475 | 459 | 461 | -1.28% | 18,600 | 35億6793万 | -5.73% | 6.36 | 0.24 |
12/03 | 462 | 467 | 462 | 467 | +1.08% | 4,400 | 36億1436万 | -4.89% | 6.44 | 0.25 |
12/02 | 463 | 463 | 460 | 462 | -0.43% | 24,700 | 35億7567万 | -6.29% | 6.37 | 0.24 |
12/01 | 463 | 464 | 463 | 464 | +0.87% | 2,200 | 35億9115万 | -6.26% | 6.4 | 0.25 |
11/30 | 465 | 466 | 458 | 460 | -0.43% | 27,500 | 35億6019万 | -7.44% | 6.34 | 0.24 |
11/29 | 469 | 469 | 462 | 462 | -1.49% | 24,300 | 35億7567万 | -7.41% | 6.37 | 0.24 |
11/26 | 471 | 471 | 465 | 469 | -0.21% | 13,900 | 36億2984万 | -6.57% | 6.47 | 0.25 |
11/25 | 471 | 473 | 470 | 470 | -0.42% | 11,300 | 36億3758万 | -6.75% | 6.48 | 0.25 |
11/24 | 477 | 483 | 472 | 472 | -0.84% | 13,500 | 36億5306万 | -6.72% | 6.51 | 0.25 |
11/22 | 474 | 479 | 473 | 476 | +0.42% | 4,200 | 36億8402万 | -6.3% | 6.56 | 0.25 |
11/19 | 477 | 478 | 473 | 474 | 0% | 8,800 | 36億6854万 | -7.06% | 6.54 | 0.25 |
11/18 | 482 | 482 | 471 | 474 | -1.66% | 8,600 | 36億6854万 | -7.24% | 6.54 | 0.25 |
11/17 | 487 | 488 | 476 | 482 | -0.21% | 67,900 | 37億3046万 | -6.04% | 6.65 | 0.25 |
11/16 | 484 | 488 | 482 | 483 | -1.02% | 15,800 | 37億3820万 | -6.21% | 6.66 | 0.26 |
11/15 | 490 | 495 | 486 | 488 | -4.87% | 78,600 | 37億7689万 | -5.61% | 6.73 | 0.26 |
11/12 | 508 | 515 | 508 | 513 | +0.98% | 25,700 | 39億7038万 | -1.16% | 7.07 | 0.27 |
11/11 | 507 | 511 | 507 | 508 | -0.39% | 6,600 | 39億3169万 | -2.12% | 7 | 0.27 |
11/10 | 510 | 511 | 507 | 510 | -0.78% | 14,000 | 39億4716万 | -1.73% | 7.03 | 0.27 |
11/09 | 513 | 516 | 510 | 514 | +0.19% | 5,100 | 39億7812万 | -1.15% | 7.09 | 0.27 |
11/08 | 517 | 517 | 512 | 513 | -0.58% | 3,000 | 39億7038万 | -1.35% | 7.07 | 0.27 |
11/05 | 524 | 527 | 516 | 516 | -2.27% | 7,600 | 39億9360万 | -0.96% | 7.11 | 0.27 |
11/04 | 514 | 528 | 514 | 528 | +3.13% | 4,500 | 40億8648万 | +1.15% | 7.28 | 0.28 |
11/02 | 526 | 526 | 511 | 512 | -2.1% | 5,400 | 39億6264万 | -2.1% | 7.06 | 0.27 |
11/01 | 524 | 526 | 523 | 523 | +0.38% | 3,500 | 40億4778万 | -0.19% | 7.21 | 0.28 |
10/29 | 516 | 526 | 516 | 521 | +0.97% | 7,800 | 40億3230万 | -0.95% | 7.18 | 0.28 |
10/28 | 514 | 516 | 513 | 516 | -0.19% | 900 | 39億9360万 | -2.09% | 7.11 | 0.27 |
10/27 | 516 | 517 | 513 | 517 | +0.19% | 38,100 | 40億134万 | -2.27% | 7.13 | 0.27 |
10/26 | 518 | 518 | 510 | 516 | +0.78% | 28,600 | 39億9360万 | -2.64% | 7.11 | 0.27 |
10/25 | 514 | 516 | 510 | 512 | -0.58% | 8,900 | 39億6264万 | -3.76% | 7.06 | 0.27 |
10/22 | 517 | 517 | 512 | 515 | -0.39% | 9,900 | 39億8586万 | -3.74% | 7.1 | 0.27 |
10/21 | 526 | 528 | 514 | 517 | -1.71% | 19,700 | 40億134万 | -3.72% | 7.13 | 0.27 |
10/20 | 523 | 530 | 523 | 526 | +1.15% | 32,500 | 40億7100万 | -2.59% | 7.25 | 0.28 |
10/19 | 516 | 523 | 516 | 520 | +0.78% | 40,100 | 40億2456万 | -4.06% | 7.17 | 0.27 |
10/18 | 530 | 531 | 514 | 516 | -2.09% | 29,200 | 39億9360万 | -5.15% | 7.11 | 0.27 |
10/15 | 522 | 527 | 520 | 527 | +1.54% | 23,100 | 40億7874万 | -3.48% | 7.27 | 0.28 |
10/14 | 523 | 524 | 515 | 519 | -0.76% | 3,600 | 40億1682万 | -5.46% | 7.16 | 0.27 |
10/13 | 526 | 526 | 521 | 523 | -0.57% | 5,600 | 40億4778万 | -5.08% | 7.21 | 0.28 |
10/12 | 530 | 534 | 520 | 526 | -1.5% | 6,300 | 40億7100万 | -4.88% | 7.25 | 0.28 |
10/11 | 529 | 536 | 529 | 534 | +0.95% | 2,200 | 41億3291万 | -3.78% | 7.36 | 0.28 |
10/08 | 523 | 529 | 523 | 529 | +2.32% | 3,000 | 40億9422万 | -5.03% | 7.29 | 0.28 |
10/07 | 519 | 522 | 512 | 517 | -0.58% | 43,600 | 40億134万 | -7.51% | 7.13 | 0.27 |
10/06 | 517 | 528 | 517 | 520 | +0.58% | 9,100 | 40億2456万 | -7.14% | 7.17 | 0.27 |
10/05 | 520 | 521 | 507 | 517 | -0.96% | 70,000 | 40億134万 | -7.84% | 7.13 | 0.27 |
10/04 | 532 | 533 | 520 | 522 | -2.06% | 53,700 | 40億4004万 | -7.12% | 7.2 | 0.28 |
10/01 | 532 | 535 | 529 | 533 | -0.93% | 42,400 | 41億2517万 | -5.33% | 7.35 | 0.28 |
09/30 | 548 | 548 | 535 | 538 | -1.65% | 13,400 | 41億6387万 | -4.61% | 7.42 | 0.28 |
09/29 | 549 | 553 | 547 | 547 | -1.8% | 10,600 | 42億3353万 | -3.01% | 7.54 | 0.29 |
09/28 | 560 | 561 | 553 | 557 | -1.07% | 10,900 | 43億1092万 | -1.07% | 7.68 | 0.29 |
09/27 | 556 | 566 | 546 | 563 | +1.08% | 23,500 | 43億5736万 | +0.18% | 7.76 | 0.3 |
09/24 | 551 | 568 | 551 | 557 | +1.27% | 51,000 | 43億1092万 | -0.54% | 7.68 | 0.29 |
09/22 | 550 | 556 | 545 | 550 | -1.43% | 29,300 | 42億5675万 | -1.43% | 7.58 | 0.29 |
09/21 | 549 | 569 | 540 | 558 | -1.59% | 46,600 | 43億1866万 | +0.18% | 7.69 | 0.29 |
09/17 | 564 | 568 | 557 | 567 | 0% | 41,000 | 43億8832万 | +1.8% | 7.82 | 0.3 |
09/16 | 578 | 580 | 561 | 567 | -2.07% | 23,600 | 43億8832万 | +1.8% | 7.82 | 0.3 |
09/15 | 583 | 585 | 575 | 579 | -0.69% | 9,300 | 44億8119万 | +3.76% | 7.98 | 0.31 |
09/14 | 575 | 588 | 572 | 583 | +2.28% | 40,500 | 45億1215万 | +4.67% | 8.04 | 0.31 |
09/13 | 572 | 580 | 567 | 570 | -2.06% | 63,900 | 44億1154万 | +2.33% | 7.86 | 0.3 |
09/10 | 575 | 583 | 575 | 582 | +0.87% | 12,200 | 45億441万 | +4.3% | 8.02 | 0.31 |
09/09 | 580 | 582 | 572 | 577 | -0.52% | 15,000 | 44億6571万 | +3.41% | 7.96 | 0.3 |
09/08 | 575 | 581 | 574 | 580 | +0.69% | 16,200 | 44億8893万 | +3.94% | 8 | 0.31 |
09/07 | 582 | 585 | 569 | 576 | -1.03% | 82,500 | 44億5797万 | +3.23% | 7.94 | 0.3 |
09/06 | 588 | 588 | 569 | 582 | +0.52% | 36,600 | 45億441万 | +4.3% | 8.02 | 0.31 |
09/03 | 575 | 585 | 563 | 579 | +0.87% | 41,200 | 44億8119万 | +3.76% | 7.98 | 0.31 |
09/02 | 592 | 592 | 556 | 574 | +0.35% | 118,100 | 44億4250万 | +2.68% | 7.91 | 0.3 |
09/01 | 553 | 572 | 548 | 572 | +2.69% | 18,900 | 44億2702万 | +2.33% | 7.89 | 0.3 |
08/31 | 549 | 562 | 546 | 557 | +2.2% | 24,400 | 43億1092万 | -0.54% | 7.68 | 0.29 |
08/30 | 542 | 552 | 536 | 545 | +0.37% | 14,400 | 42億1805万 | -3.02% | 7.51 | 0.29 |
08/27 | 549 | 552 | 526 | 543 | +0.37% | 37,800 | 42億257万 | -3.89% | 7.49 | 0.29 |
08/26 | 540 | 551 | 535 | 541 | -1.64% | 43,200 | 41億8709万 | -4.59% | 7.46 | 0.29 |
08/25 | 547 | 559 | 546 | 550 | +0.18% | 38,600 | 42億5675万 | -3.34% | 7.58 | 0.29 |
08/24 | 527 | 551 | 527 | 549 | +5.17% | 28,300 | 42億4901万 | -3.85% | 7.57 | 0.29 |
08/23 | 515 | 529 | 511 | 522 | +1.36% | 11,900 | 40億4004万 | -9.06% | 7.2 | 0.28 |
08/20 | 513 | 518 | 505 | 515 | +0.39% | 34,400 | 39億8586万 | -10.75% | 7.1 | 0.27 |
08/19 | 517 | 524 | 505 | 513 | +0.2% | 21,300 | 39億7038万 | -11.55% | 7.07 | 0.27 |
08/18 | 528 | 530 | 482 | 512 | -3.4% | 150,900 | 39億6264万 | -12.33% | 7.06 | 0.27 |
08/17 | 560 | 561 | 530 | 530 | -5.36% | 39,200 | 41億196万 | -9.71% | 7.31 | 0.28 |
08/16 | 573 | 573 | 560 | 560 | -2.61% | 10,200 | 43億3414万 | -5.08% | 7.72 | 0.3 |
08/13 | 575 | 580 | 570 | 575 | 0% | 22,700 | 44億5024万 | -2.87% | 7.93 | 0.3 |
08/12 | 574 | 580 | 570 | 575 | 0% | 6,100 | 44億5024万 | -3.04% | 7.93 | 0.3 |
08/11 | 567 | 575 | 564 | 575 | +1.41% | 12,300 | 44億5024万 | -3.36% | 7.93 | 0.3 |
08/10 | 570 | 575 | 557 | 567 | -5.5% | 35,300 | 43億8832万 | -5.03% | 7.82 | 0.3 |
08/06 | 575 | 600 | 575 | 600 | +4.35% | 12,100 | 46億4372万 | 0% | 8.27 | 0.32 |
08/05 | 575 | 583 | 572 | 575 | -0.86% | 6,400 | 44億5024万 | -4.49% | 7.93 | 0.3 |
08/04 | 587 | 587 | 577 | 580 | 0% | 7,400 | 44億8893万 | -4.13% | 8 | 0.31 |
08/03 | 586 | 586 | 580 | 580 | -0.85% | 4,200 | 44億8893万 | -4.61% | 8 | 0.31 |
08/02 | 581 | 587 | 580 | 585 | +0.17% | 5,100 | 45億2763万 | -4.1% | 8.07 | 0.31 |
07/30 | 588 | 595 | 578 | 584 | -0.34% | 18,400 | 45億1989万 | -4.26% | 8.05 | 0.31 |
07/29 | 594 | 596 | 585 | 586 | -1.18% | 9,400 | 45億3537万 | -4.09% | 8.08 | 0.31 |
07/28 | 599 | 599 | 591 | 593 | -1.17% | 4,700 | 45億8955万 | -3.1% | 8.18 | 0.31 |
07/27 | 605 | 605 | 600 | 600 | -0.83% | 3,100 | 46億4372万 | -1.96% | 8.27 | 0.32 |
07/26 | 618 | 618 | 599 | 605 | +0.5% | 9,700 | 46億8242万 | -1.14% | 8.34 | 0.32 |
07/21 | 596 | 607 | 596 | 602 | +1.52% | 4,600 | 46億5920万 | -1.63% | 8.3 | 0.32 |
07/20 | 586 | 605 | 580 | 593 | -0.5% | 26,100 | 45億8955万 | -3.26% | 8.18 | 0.31 |
07/19 | 607 | 607 | 596 | 596 | -1.81% | 2,500 | 46億1277万 | -2.77% | 8.22 | 0.31 |
07/16 | 609 | 609 | 604 | 607 | -0.33% | 9,600 | 46億9790万 | -1.14% | 8.37 | 0.32 |
07/15 | 611 | 614 | 604 | 609 | 0% | 7,500 | 47億1338万 | -0.81% | 8.4 | 0.32 |
07/14 | 603 | 624 | 603 | 609 | +1.33% | 7,400 | 47億1338万 | -0.81% | 8.4 | 0.32 |