PER
2021/05/19~2021/10/12
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 |
10/12 | 948 | 959 | 942 | 956 | +0.31% | 4,839,300 | 1兆6619億 | +2.91% | 3.91 | 0.74 |
10/11 | 929 | 953 | 926 | 953 | +2.92% | 6,829,200 | 1兆6567億 | +2.8% | 3.9 | 0.74 |
10/08 | 939 | 941 | 924 | 926 | +1.09% | 6,868,300 | 1兆6098億 | +0.22% | 3.79 | 0.72 |
10/07 | 920 | 925 | 907 | 916 | -0.87% | 5,477,200 | 1兆5924億 | -0.65% | 3.75 | 0.71 |
10/06 | 926 | 940 | 912 | 924 | +0.76% | 6,979,400 | 1兆6063億 | +0.43% | 3.78 | 0.72 |
10/05 | 899 | 919 | 899 | 917 | +0.99% | 6,055,100 | 1兆5941億 | -0.22% | 3.75 | 0.71 |
10/04 | 919 | 920 | 904 | 908 | +0.67% | 4,767,200 | 1兆5785億 | -0.87% | 3.72 | 0.7 |
10/01 | 915 | 918 | 896 | 902 | -3.32% | 7,275,100 | 1兆5681億 | -1.31% | 3.69 | 0.7 |
09/30 | 934 | 940 | 927 | 933 | +1.41% | 8,414,000 | 1兆6219億 | +2.3% | 3.82 | 0.72 |
09/29 | 913 | 924 | 909 | 920 | -2.23% | 6,171,000 | 1兆5993億 | +1.21% | 3.77 | 0.71 |
09/28 | 928 | 941 | 922 | 941 | +1.84% | 7,128,100 | 1兆6359億 | +3.75% | 3.85 | 0.73 |
09/27 | 918 | 925 | 914 | 924 | +1.76% | 5,949,500 | 1兆6063億 | +2.33% | 3.78 | 0.72 |
09/24 | 915 | 918 | 905 | 908 | +2.6% | 8,104,600 | 1兆5785億 | +0.78% | 3.72 | 0.7 |
09/22 | 913 | 916 | 885 | 885 | -4.22% | 10,085,600 | 1兆5385億 | -1.78% | 3.62 | 0.69 |
09/21 | 916 | 931 | 911 | 924 | -3.14% | 6,616,400 | 1兆6063億 | +2.55% | 3.78 | 0.72 |
09/17 | 957 | 957 | 947 | 954 | -0.31% | 9,147,700 | 1兆6585億 | +5.88% | 3.91 | 0.74 |
09/16 | 970 | 974 | 951 | 957 | -0.31% | 6,035,200 | 1兆6637億 | +6.33% | 3.92 | 0.74 |
09/15 | 957 | 960 | 949 | 960 | -0.93% | 6,479,600 | 1兆6689億 | +6.9% | 3.93 | 0.74 |
09/14 | 958 | 977 | 955 | 969 | +2.22% | 9,559,900 | 1兆6845億 | +8.15% | 3.97 | 0.75 |
09/13 | 935 | 948 | 932 | 948 | +1.28% | 4,689,400 | 1兆6480億 | +6.16% | 3.88 | 0.73 |
09/10 | 931 | 940 | 930 | 936 | +0.54% | 7,466,800 | 1兆6272億 | +4.93% | 3.83 | 0.73 |
09/09 | 930 | 942 | 926 | 931 | +0.87% | 6,971,200 | 1兆6185億 | +4.49% | 3.81 | 0.72 |
09/08 | 908 | 924 | 904 | 923 | +1.54% | 6,559,700 | 1兆6046億 | +3.59% | 3.78 | 0.72 |
09/07 | 910 | 913 | 903 | 909 | +0.89% | 4,570,300 | 1兆5802億 | +1.68% | 3.72 | 0.7 |
09/06 | 906 | 907 | 899 | 901 | +0.45% | 5,351,300 | 1兆5663億 | +0.56% | 3.69 | 0.7 |
09/03 | 888 | 905 | 884 | 897 | +2.05% | 6,447,600 | 1兆5594億 | 0% | 3.67 | 0.7 |
09/02 | 886 | 888 | 875 | 879 | -0.79% | 4,794,700 | 1兆5281億 | -2.22% | 3.6 | 0.68 |
09/01 | 884 | 892 | 881 | 886 | +1.14% | 5,203,000 | 1兆5402億 | -1.77% | 3.63 | 0.69 |
08/31 | 865 | 880 | 864 | 876 | -0.11% | 7,058,200 | 1兆5229億 | -3.2% | 3.59 | 0.68 |
08/30 | 860 | 877 | 860 | 877 | +3.54% | 5,693,300 | 1兆5246億 | -3.41% | 3.59 | 0.68 |
08/27 | 851 | 855 | 842 | 847 | -1.17% | 4,656,500 | 1兆4724億 | -6.92% | 3.47 | 0.66 |
08/26 | 868 | 869 | 856 | 857 | -0.81% | 3,950,500 | 1兆4898億 | -6.13% | 3.51 | 0.66 |
08/25 | 869 | 875 | 860 | 864 | +0.12% | 3,234,800 | 1兆5020億 | -5.78% | 3.54 | 0.67 |
08/24 | 854 | 866 | 851 | 863 | +1.77% | 5,180,400 | 1兆5003億 | -6.3% | 3.53 | 0.67 |
08/23 | 854 | 865 | 845 | 848 | +0.24% | 7,681,600 | 1兆4742億 | -8.23% | 3.47 | 0.66 |
08/20 | 862 | 868 | 844 | 846 | -3.09% | 9,745,700 | 1兆4707億 | -8.93% | 3.46 | 0.66 |
08/19 | 897 | 898 | 873 | 873 | -3.64% | 8,990,800 | 1兆5176億 | -6.53% | 3.57 | 0.68 |
08/18 | 905 | 914 | 903 | 906 | +0.22% | 3,155,700 | 1兆5750億 | -3.41% | 3.71 | 0.7 |
08/17 | 915 | 924 | 904 | 904 | -0.22% | 4,638,600 | 1兆5715億 | -3.83% | 3.7 | 0.7 |
08/16 | 915 | 916 | 900 | 906 | -2.16% | 6,362,400 | 1兆5750億 | -3.72% | 3.71 | 0.7 |
08/13 | 917 | 928 | 916 | 926 | +0.76% | 3,669,600 | 1兆6098億 | -1.8% | 3.79 | 0.72 |
08/12 | 923 | 927 | 916 | 919 | +0.88% | 4,299,400 | 1兆5976億 | -2.75% | 3.76 | 0.71 |
08/11 | 910 | 917 | 904 | 911 | +1.79% | 6,073,500 | 1兆5837億 | -3.8% | 3.73 | 0.71 |
08/10 | 910 | 915 | 895 | 895 | -1.97% | 7,886,200 | 1兆5559億 | -5.69% | 3.66 | 0.69 |
08/06 | 915 | 918 | 907 | 913 | 0% | 6,229,100 | 1兆5872億 | -4.1% | 3.74 | 0.71 |
08/05 | 929 | 931 | 912 | 913 | -2.87% | 11,530,400 | 1兆5872億 | -4.3% | 3.74 | 0.71 |
08/04 | 978 | 982 | 939 | 940 | -5.53% | 12,876,400 | 1兆6341億 | -1.78% | 3.85 | 0.73 |
08/03 | 952 | 998 | 935 | 995 | +4.3% | 15,817,500 | 1兆7297億 | +3.75% | 4.07 | 0.77 |
08/02 | 932 | 958 | 931 | 954 | +3.02% | 5,603,900 | 1兆6585億 | -0.52% | 3.91 | 0.74 |
07/30 | 944 | 950 | 925 | 926 | -3.14% | 7,976,600 | 1兆6098億 | -3.54% | 3.79 | 0.72 |
07/29 | 944 | 957 | 944 | 956 | +0.53% | 3,974,700 | 1兆6619億 | -0.62% | 3.91 | 0.74 |
07/28 | 942 | 954 | 942 | 951 | -0.21% | 3,906,300 | 1兆6532億 | -1.25% | 3.89 | 0.74 |
07/27 | 962 | 966 | 951 | 953 | -0.31% | 5,101,000 | 1兆6567億 | -0.94% | 3.9 | 0.74 |
07/26 | 957 | 961 | 952 | 956 | +2.47% | 3,796,500 | 1兆6614億 | -0.62% | 3.91 | 0.74 |
07/21 | 947 | 957 | 932 | 933 | +1.3% | 4,752,800 | 1兆6214億 | -3.22% | 3.82 | 0.72 |
07/20 | 929 | 934 | 918 | 921 | -2.75% | 7,197,200 | 1兆6006億 | -4.76% | 3.77 | 0.71 |
07/19 | 943 | 951 | 942 | 947 | -1.15% | 3,544,000 | 1兆6458億 | -2.37% | 3.88 | 0.73 |
07/16 | 946 | 964 | 945 | 958 | 0% | 3,820,900 | 1兆6649億 | -1.54% | 3.92 | 0.74 |
07/15 | 957 | 962 | 954 | 958 | -0.31% | 3,882,900 | 1兆6649億 | -1.64% | 3.92 | 0.74 |
07/14 | 973 | 977 | 960 | 961 | -2.34% | 5,664,300 | 1兆6701億 | -1.54% | 3.93 | 0.74 |
07/13 | 975 | 985 | 973 | 984 | +1.86% | 5,173,600 | 1兆7101億 | +0.61% | 4.03 | 0.76 |
07/12 | 972 | 973 | 962 | 966 | +2.11% | 4,993,100 | 1兆6788億 | -1.23% | 3.95 | 0.75 |
07/09 | 918 | 948 | 918 | 946 | +0.42% | 7,544,800 | 1兆6440億 | -3.47% | 3.87 | 0.73 |
07/08 | 952 | 957 | 942 | 942 | -0.84% | 5,460,200 | 1兆6371億 | -4.17% | 3.86 | 0.73 |
07/07 | 945 | 957 | 942 | 950 | -2.26% | 4,404,300 | 1兆6510億 | -3.55% | 3.89 | 0.74 |
07/06 | 970 | 981 | 964 | 972 | +0.73% | 3,536,200 | 1兆6892億 | -1.52% | 3.98 | 0.75 |
07/05 | 964 | 969 | 961 | 965 | -0.92% | 2,112,000 | 1兆6771億 | -2.23% | 3.95 | 0.75 |
07/02 | 968 | 974 | 962 | 974 | +1.04% | 4,452,100 | 1兆6927億 | -1.32% | 3.99 | 0.75 |
07/01 | 977 | 978 | 955 | 964 | -0.21% | 3,370,100 | 1兆6753億 | -2.33% | 3.95 | 0.75 |
06/30 | 986 | 987 | 966 | 966 | -1.53% | 4,940,100 | 1兆6788億 | -2.13% | 3.95 | 0.75 |
06/29 | 975 | 983 | 971 | 981 | -1.21% | 4,594,900 | 1兆7049億 | -0.51% | 4.01 | 0.76 |
06/28 | 998 | 1,003 | 992 | 993 | +0.1% | 4,678,100 | 1兆7257億 | +0.91% | 4.06 | 0.77 |
06/25 | 989 | 995 | 983 | 992 | +0.92% | 3,203,300 | 1兆7240億 | +1.02% | 4.06 | 0.77 |
06/24 | 969 | 985 | 968 | 983 | +0.82% | 3,271,900 | 1兆7083億 | +0.31% | 4.02 | 0.76 |
06/23 | 980 | 984 | 972 | 975 | -0.31% | 3,872,700 | 1兆6944億 | -0.2% | 3.99 | 0.76 |
06/22 | 961 | 980 | 956 | 978 | +5.05% | 7,277,700 | 1兆6997億 | +0.31% | 4 | 0.76 |
06/21 | 936 | 939 | 924 | 931 | -3.62% | 7,070,300 | 1兆6180億 | -4.41% | 3.81 | 0.72 |
06/18 | 967 | 980 | 960 | 966 | -3.11% | 11,016,100 | 1兆6788億 | -0.72% | 3.95 | 0.75 |
06/17 | 1,008 | 1,014 | 996 | 997 | -1.09% | 4,472,800 | 1兆7327億 | +2.57% | 4.08 | 0.77 |
06/16 | 995 | 1,012 | 994 | 1,008 | +1.41% | 4,084,800 | 1兆7518億 | +4.02% | 4.13 | 0.78 |
06/15 | 996 | 1,002 | 984 | 994 | -1.49% | 5,815,000 | 1兆7275億 | +2.9% | 4.07 | 0.77 |
06/14 | 1,002 | 1,015 | 1,002 | 1,009 | +0.8% | 3,313,900 | 1兆7535億 | +4.45% | 4.13 | 0.78 |
06/11 | 1,004 | 1,007 | 991 | 1,001 | -0.3% | 6,404,500 | 1兆7396億 | +3.73% | 4.1 | 0.78 |
06/10 | 998 | 1,006 | 994 | 1,004 | +0.6% | 5,224,300 | 1兆7448億 | +4.26% | 4.11 | 0.78 |
06/09 | 1,010 | 1,015 | 997 | 998 | -0.5% | 3,670,500 | 1兆7344億 | +3.96% | 4.08 | 0.77 |
06/08 | 994 | 1,013 | 990 | 1,003 | -0.99% | 3,883,100 | 1兆7431億 | +4.81% | 4.1 | 0.78 |
06/07 | 1,021 | 1,039 | 1,011 | 1,013 | -0.2% | 6,548,700 | 1兆7605億 | +6.3% | 4.15 | 0.78 |
06/04 | 1,001 | 1,017 | 997 | 1,015 | +2.22% | 6,570,900 | 1兆7640億 | +7.07% | 4.15 | 0.79 |
06/03 | 999 | 1,010 | 993 | 993 | +0.1% | 6,766,500 | 1兆7257億 | +5.3% | 4.06 | 0.77 |
06/02 | 980 | 994 | 969 | 992 | +2.16% | 5,074,800 | 1兆7240億 | +5.64% | 4.06 | 0.77 |
06/01 | 974 | 976 | 955 | 971 | +0.41% | 4,121,000 | 1兆6875億 | +3.85% | 3.97 | 0.75 |
05/31 | 979 | 985 | 965 | 967 | -2.13% | 4,717,900 | 1兆6805億 | +3.87% | 3.96 | 0.75 |
05/28 | 970 | 994 | 968 | 988 | +4.44% | 9,195,700 | 1兆7170億 | +6.35% | 4.04 | 0.77 |
05/27 | 952 | 965 | 946 | 946 | -0.42% | 16,466,200 | 1兆6440億 | +2.16% | 3.87 | 0.73 |
05/26 | 932 | 952 | 930 | 950 | +0.74% | 5,645,700 | 1兆6510億 | +2.7% | 3.89 | 0.74 |
05/25 | 951 | 952 | 936 | 943 | +0.21% | 4,098,200 | 1兆6388億 | +2.17% | 3.86 | 0.73 |
05/24 | 923 | 953 | 923 | 941 | +2.06% | 5,387,600 | 1兆6354億 | +2.17% | 3.85 | 0.73 |
05/21 | 916 | 926 | 912 | 922 | +1.1% | 4,640,700 | 1兆6023億 | +0.22% | 3.77 | 0.71 |
05/20 | 921 | 924 | 909 | 912 | -1.83% | 6,207,000 | 1兆5850億 | -0.87% | 3.73 | 0.71 |
05/19 | 930 | 938 | 924 | 929 | -1.69% | 5,278,500 | 1兆6145億 | +0.98% | 3.8 | 0.72 |