PER
2021/08/04～2021/12/28
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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2021 |
| 12/28 | 4,665 | 4,795 | 4,600 | 4,750 | +4.05% | 826,200 | 3506億7634万 | -3.22% | 9.85 | 0.85 |
| 12/27 | 4,755 | 4,770 | 4,565 | 4,565 | -4% | 763,600 | 3370億1841万 | -7.1% | 9.47 | 0.82 |
| 12/24 | 4,715 | 4,795 | 4,705 | 4,755 | +1.71% | 398,400 | 3510億4547万 | -3.47% | 9.87 | 0.85 |
| 12/23 | 4,720 | 4,730 | 4,650 | 4,675 | -0.43% | 291,600 | 3451億3934万 | -5.15% | 9.7 | 0.84 |
| 12/22 | 4,770 | 4,780 | 4,690 | 4,695 | -1.47% | 316,600 | 3466億1587万 | -4.88% | 9.74 | 0.84 |
| 12/21 | 4,810 | 4,830 | 4,750 | 4,765 | -0.42% | 370,000 | 3517億8373万 | -3.64% | 9.89 | 0.85 |
| 12/20 | 4,855 | 4,860 | 4,785 | 4,785 | -1.95% | 287,400 | 3532億6027万 | -3.35% | 9.93 | 0.86 |
| 12/17 | 4,890 | 4,925 | 4,845 | 4,880 | -0.81% | 438,000 | 3602億7379万 | -1.55% | 10.12 | 0.87 |
| 12/16 | 4,970 | 4,970 | 4,900 | 4,920 | -0.1% | 244,400 | 3632億2686万 | -0.71% | 10.21 | 0.88 |
| 12/15 | 4,915 | 5,000 | 4,885 | 4,925 | -0.61% | 278,000 | 3635億9599万 | -0.57% | 10.22 | 0.88 |
| 12/14 | 4,995 | 4,995 | 4,940 | 4,955 | -1.2% | 197,200 | 3658億1079万 | +0.16% | 10.28 | 0.89 |
| 12/13 | 5,050 | 5,050 | 4,990 | 5,015 | +0.2% | 187,400 | 3702億4038万 | +1.54% | 10.4 | 0.9 |
| 12/10 | 5,135 | 5,135 | 4,990 | 5,005 | -2.34% | 239,600 | 3695億212万 | +1.46% | 10.38 | 0.9 |
| 12/09 | 5,090 | 5,125 | 5,080 | 5,125 | +0.69% | 188,800 | 3783億6131万 | +3.93% | 10.63 | 0.92 |
| 12/08 | 5,060 | 5,100 | 5,015 | 5,090 | +0.79% | 253,400 | 3757億7738万 | +3.46% | 10.56 | 0.91 |
| 12/07 | 4,925 | 5,060 | 4,875 | 5,050 | +2.64% | 243,400 | 3728億2431万 | +2.83% | 10.48 | 0.9 |
| 12/06 | 4,940 | 4,960 | 4,890 | 4,920 | -0.2% | 213,600 | 3632億2686万 | +0.39% | 10.21 | 0.88 |
| 12/03 | 4,835 | 4,930 | 4,805 | 4,930 | +1.23% | 290,600 | 3639億6512万 | +0.57% | 10.23 | 0.88 |
| 12/02 | 4,865 | 4,935 | 4,855 | 4,870 | +0.72% | 330,200 | 3595億3553万 | -0.65% | 10.1 | 0.87 |
| 12/01 | 4,800 | 4,880 | 4,710 | 4,835 | -0.31% | 459,400 | 3569億5160万 | -1.37% | 10.03 | 0.86 |
| 11/30 | 5,040 | 5,095 | 4,845 | 4,850 | -3.67% | 500,600 | 3580億5900万 | -0.96% | 10.06 | 0.87 |
| 11/29 | 5,120 | 5,150 | 5,020 | 5,035 | -1.66% | 445,200 | 3717億1692万 | +2.84% | 10.45 | 0.9 |
| 11/26 | 5,150 | 5,165 | 5,010 | 5,120 | -0.78% | 381,600 | 3779億9218万 | +4.77% | 10.62 | 0.92 |
| 11/25 | 5,055 | 5,220 | 5,050 | 5,160 | +2.89% | 568,200 | 3809億4524万 | +5.85% | 10.71 | 0.92 |
| 11/24 | 5,010 | 5,115 | 4,995 | 5,015 | +2.14% | 561,200 | 3702億4038万 | +3.17% | 10.4 | 0.9 |
| 11/22 | 4,815 | 4,930 | 4,800 | 4,910 | +1.13% | 260,600 | 3624億8859万 | +1.2% | 10.19 | 0.88 |
| 11/19 | 4,830 | 4,885 | 4,820 | 4,855 | +0.52% | 297,400 | 3584億2813万 | +0.14% | 10.07 | 0.87 |
| 11/18 | 4,845 | 4,890 | 4,795 | 4,830 | -0.72% | 265,000 | 3565億8246万 | -0.25% | 10.02 | 0.86 |
| 11/17 | 4,940 | 4,945 | 4,855 | 4,865 | -1.22% | 219,000 | 3591億6639万 | +0.56% | 10.09 | 0.87 |
| 11/16 | 4,925 | 4,970 | 4,925 | 4,925 | +0.51% | 185,200 | 3635億9599万 | +1.95% | 10.22 | 0.88 |
| 11/15 | 4,980 | 4,985 | 4,895 | 4,900 | -0.61% | 226,200 | 3617億5033万 | +1.55% | 10.17 | 0.88 |
| 11/12 | 4,925 | 4,990 | 4,905 | 4,930 | +1.65% | 287,600 | 3639億6512万 | +2.26% | 10.23 | 0.88 |
| 11/11 | 4,830 | 4,890 | 4,825 | 4,850 | -0.41% | 155,600 | 3580億5900万 | +0.75% | 10.06 | 0.87 |
| 11/10 | 4,805 | 4,885 | 4,770 | 4,870 | +2.1% | 251,200 | 3595億3553万 | +1.21% | 10.1 | 0.87 |
| 11/09 | 4,735 | 4,795 | 4,715 | 4,770 | +0.42% | 273,600 | 3521億5287万 | -0.89% | 9.9 | 0.85 |
| 11/08 | 4,840 | 4,840 | 4,740 | 4,750 | -2.46% | 494,000 | 3506億7634万 | -1.43% | 9.85 | 0.85 |
| 11/05 | 4,950 | 4,960 | 4,860 | 4,870 | -1.62% | 416,600 | 3595億3553万 | +0.68% | 10.1 | 0.87 |
| 11/04 | 4,900 | 4,960 | 4,885 | 4,950 | +2.27% | 308,400 | 3654億4166万 | +2.02% | 10.27 | 0.89 |
| 11/02 | 4,870 | 4,895 | 4,835 | 4,840 | -0.62% | 204,800 | 3573億2073万 | -0.43% | 10.04 | 0.87 |
| 11/01 | 4,820 | 4,880 | 4,795 | 4,870 | +1.25% | 258,000 | 3595億3553万 | -0.04% | 10.1 | 0.87 |
| 10/29 | 4,875 | 4,880 | 4,760 | 4,810 | -2.43% | 423,400 | 3551億593万 | -1.68% | 9.98 | 0.86 |
| 10/28 | 4,940 | 4,975 | 4,910 | 4,930 | -0.4% | 335,000 | 3639億6512万 | +0.41% | 10.23 | 0.88 |
| 10/27 | 4,855 | 4,960 | 4,830 | 4,950 | +1.64% | 479,800 | 3654億4166万 | +0.67% | 10.27 | 0.89 |
| 10/26 | 4,765 | 4,885 | 4,740 | 4,870 | +3.62% | 440,200 | 3595億3553万 | -1% | 10.1 | 0.87 |
| 10/25 | 4,820 | 4,820 | 4,695 | 4,700 | -2.69% | 561,800 | 3469億8501万 | -4.61% | 9.75 | 0.84 |
| 10/22 | 4,805 | 4,880 | 4,790 | 4,830 | +0.63% | 325,200 | 3565億8246万 | -2.23% | 10.02 | 0.86 |
| 10/21 | 4,840 | 4,870 | 4,800 | 4,800 | -0.72% | 495,000 | 3543億6767万 | -2.99% | 9.96 | 0.86 |
| 10/20 | 4,820 | 4,855 | 4,810 | 4,835 | +0.62% | 252,600 | 3569億5160万 | -2.44% | 10.03 | 0.86 |
| 10/19 | 4,750 | 4,820 | 4,740 | 4,805 | +0.31% | 434,800 | 3547億3680万 | -3.18% | 9.97 | 0.86 |
| 10/18 | 4,825 | 4,850 | 4,770 | 4,790 | -0.42% | 321,400 | 3536億2940万 | -3.64% | 9.94 | 0.86 |
| 10/15 | 4,770 | 4,835 | 4,745 | 4,810 | +2.23% | 311,800 | 3551億593万 | -3.37% | 9.98 | 0.86 |
| 10/14 | 4,735 | 4,780 | 4,705 | 4,705 | -0.32% | 286,400 | 3473億5414万 | -5.6% | 9.76 | 0.84 |
| 10/13 | 4,665 | 4,745 | 4,635 | 4,720 | +0.43% | 299,400 | 3484億6154万 | -5.52% | 9.79 | 0.84 |
| 10/12 | 4,750 | 4,765 | 4,700 | 4,700 | -1.67% | 442,600 | 3469億8501万 | -6.02% | 9.75 | 0.84 |
| 10/11 | 4,800 | 4,845 | 4,770 | 4,780 | -0.21% | 337,800 | 3528億9113万 | -4.53% | 9.92 | 0.85 |
| 10/08 | 4,820 | 4,885 | 4,785 | 4,790 | +0.74% | 372,400 | 3536億2940万 | -4.39% | 9.94 | 0.86 |
| 10/07 | 4,840 | 4,895 | 4,750 | 4,755 | -1.14% | 479,000 | 3510億4547万 | -5.22% | 9.87 | 0.85 |
| 10/06 | 4,880 | 4,975 | 4,780 | 4,810 | -1.33% | 488,600 | 3551億593万 | -4.2% | 9.98 | 0.86 |
| 10/05 | 4,990 | 5,015 | 4,830 | 4,875 | -1.32% | 552,600 | 3599億466万 | -2.99% | 10.11 | 0.87 |
| 10/04 | 5,185 | 5,185 | 4,925 | 4,940 | -4.63% | 516,000 | 3647億339万 | -1.67% | 10.25 | 0.88 |
| 10/01 | 5,240 | 5,335 | 5,155 | 5,180 | -1.24% | 556,600 | 3824億2177万 | +3.11% | 10.75 | 0.93 |
| 09/30 | 5,195 | 5,300 | 5,070 | 5,245 | +0.96% | 878,200 | 3872億2050万 | +4.59% | 10.88 | 0.94 |
| 09/29 | 5,085 | 5,215 | 5,040 | 5,195 | +1.56% | 601,400 | 3835億2917万 | +3.86% | 10.78 | 0.93 |
| 09/28 | 5,295 | 5,295 | 5,000 | 5,115 | -4.48% | 1,334,600 | 3776億2304万 | +2.42% | 10.61 | 0.91 |
| 09/27 | 5,415 | 5,480 | 5,300 | 5,355 | +1.52% | 1,137,600 | 3953億4143万 | +7.42% | 11.11 | 0.96 |
| 09/24 | 5,210 | 5,305 | 5,190 | 5,275 | +3.43% | 666,600 | 3894億3530万 | +6.12% | 10.94 | 0.94 |
| 09/22 | 5,040 | 5,105 | 5,030 | 5,100 | +1.9% | 601,200 | 3765億1564万 | +2.68% | 10.58 | 0.91 |
| 09/21 | 4,980 | 5,030 | 4,955 | 5,005 | -1.18% | 264,400 | 3695億212万 | +0.68% | 10.38 | 0.9 |
| 09/17 | 5,060 | 5,080 | 5,010 | 5,065 | +0.8% | 335,200 | 3739億3171万 | +1.69% | 10.51 | 0.91 |
| 09/16 | 5,015 | 5,025 | 4,965 | 5,025 | +0.1% | 232,600 | 3709億7865万 | +0.68% | 10.43 | 0.9 |
| 09/15 | 5,015 | 5,065 | 4,985 | 5,020 | +0.1% | 265,200 | 3706億952万 | +0.34% | 10.42 | 0.9 |
| 09/14 | 5,045 | 5,060 | 5,000 | 5,015 | +0.3% | 197,200 | 3702億4038万 | -0.04% | 10.4 | 0.9 |
| 09/13 | 4,945 | 5,000 | 4,945 | 5,000 | +0.1% | 230,000 | 3691億3299万 | -0.6% | 10.37 | 0.89 |
| 09/10 | 4,975 | 5,010 | 4,960 | 4,995 | +0.5% | 228,000 | 3687億6385万 | -0.93% | 10.36 | 0.89 |
| 09/09 | 4,935 | 5,010 | 4,930 | 4,970 | 0% | 216,000 | 3669億1819万 | -1.66% | 10.31 | 0.89 |
| 09/08 | 4,960 | 4,970 | 4,915 | 4,970 | -0.4% | 343,800 | 3669億1819万 | -1.93% | 10.31 | 0.89 |
| 09/07 | 4,900 | 5,010 | 4,890 | 4,990 | +2.78% | 456,800 | 3683億9472万 | -1.83% | 10.35 | 0.89 |
| 09/06 | 4,875 | 4,875 | 4,765 | 4,855 | +0.21% | 533,600 | 3584億2813万 | -4.79% | 10.07 | 0.87 |
| 09/03 | 4,840 | 4,885 | 4,825 | 4,845 | -0.51% | 313,200 | 3576億8986万 | -5.3% | 10.05 | 0.87 |
| 09/02 | 4,890 | 4,945 | 4,840 | 4,870 | -1.62% | 280,600 | 3595億3553万 | -5.2% | 10.1 | 0.87 |
| 09/01 | 4,880 | 4,950 | 4,870 | 4,950 | +2.06% | 236,400 | 3654億4166万 | -3.92% | 10.27 | 0.89 |
| 08/31 | 4,875 | 4,900 | 4,845 | 4,850 | -1.42% | 297,200 | 3580億5900万 | -6.15% | 10.06 | 0.87 |
| 08/30 | 4,920 | 4,935 | 4,885 | 4,920 | +1.34% | 285,200 | 3632億2686万 | -5.09% | 10.21 | 0.88 |
| 08/27 | 4,905 | 4,925 | 4,845 | 4,855 | -1.72% | 252,000 | 3584億2813万 | -6.51% | 10.07 | 0.87 |
| 08/26 | 4,970 | 4,985 | 4,925 | 4,940 | -0.4% | 178,200 | 3647億339万 | -5.05% | 10.25 | 0.88 |
| 08/25 | 4,900 | 4,975 | 4,890 | 4,960 | +1.02% | 281,200 | 3661億7992万 | -4.83% | 10.29 | 0.89 |
| 08/24 | 4,890 | 4,925 | 4,830 | 4,910 | -1.9% | 675,000 | 3624億8859万 | -5.99% | 10.19 | 0.88 |
| 08/23 | 4,950 | 5,040 | 4,950 | 5,005 | +2.67% | 459,800 | 3695億212万 | -4.28% | 10.38 | 0.9 |
| 08/20 | 5,000 | 5,025 | 4,855 | 4,875 | -2.5% | 444,800 | 3599億466万 | -6.86% | 10.11 | 0.87 |
| 08/19 | 5,120 | 5,150 | 4,985 | 5,000 | -3.38% | 722,000 | 3691億3299万 | -4.62% | 10.37 | 0.89 |
| 08/18 | 5,200 | 5,255 | 5,175 | 5,175 | -0.77% | 544,200 | 3820億5264万 | -1.32% | 10.74 | 0.93 |
| 08/17 | 5,335 | 5,340 | 5,215 | 5,215 | -0.67% | 268,200 | 3850億570万 | -0.48% | 10.82 | 0.93 |
| 08/16 | 5,290 | 5,310 | 5,225 | 5,250 | -1.13% | 254,800 | 3875億8963万 | +0.27% | 10.89 | 0.94 |
| 08/13 | 5,325 | 5,410 | 5,310 | 5,310 | -0.28% | 229,200 | 3920億1923万 | +1.43% | 11.02 | 0.95 |
| 08/12 | 5,365 | 5,405 | 5,320 | 5,325 | -0.84% | 187,200 | 3931億2663万 | +1.72% | 11.05 | 0.95 |
| 08/11 | 5,355 | 5,420 | 5,340 | 5,370 | +0.66% | 209,800 | 3964億4883万 | +2.58% | 11.14 | 0.96 |
| 08/10 | 5,310 | 5,380 | 5,245 | 5,335 | +0.47% | 311,200 | 3938億6490万 | +1.89% | 11.07 | 0.95 |
| 08/06 | 5,300 | 5,320 | 5,265 | 5,310 | +0.47% | 226,000 | 3920億1923万 | +1.34% | 11.02 | 0.95 |
| 08/05 | 5,370 | 5,385 | 5,280 | 5,285 | -0.84% | 262,000 | 3901億7357万 | +0.84% | 10.96 | 0.95 |
| 08/04 | 5,325 | 5,355 | 5,300 | 5,330 | -0.37% | 196,400 | 3934億9576万 | +1.6% | 11.06 | 0.95 |
