PER
2021/06/11～2021/11/05
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 |
| 11/05 | 2,686 | 2,686 | 2,626 | 2,639 | -1.75% | 10,800 | 1067億1572万 | +2.05% | - | 3.2 |
| 11/04 | 2,609 | 2,687 | 2,608 | 2,686 | +2.95% | 28,900 | 1086億1630万 | +3.79% | - | 3.26 |
| 11/02 | 2,625 | 2,641 | 2,605 | 2,609 | -0.61% | 14,300 | 1055億258万 | +0.81% | - | 3.16 |
| 11/01 | 2,589 | 2,625 | 2,589 | 2,625 | +3.18% | 20,000 | 1061億4959万 | +1.31% | - | 3.18 |
| 10/29 | 2,551 | 2,569 | 2,537 | 2,544 | -0.27% | 11,900 | 1028億7411万 | -1.93% | - | 3.08 |
| 10/28 | 2,560 | 2,563 | 2,530 | 2,551 | -0.04% | 22,200 | 1031億5718万 | -1.81% | - | 3.09 |
| 10/27 | 2,586 | 2,590 | 2,552 | 2,552 | -1.31% | 10,200 | 1031億9762万 | -1.81% | - | 3.09 |
| 10/26 | 2,557 | 2,589 | 2,557 | 2,586 | +1.41% | 9,100 | 1045億7251万 | -0.58% | - | 3.13 |
| 10/25 | 2,544 | 2,560 | 2,535 | 2,550 | +0.24% | 8,900 | 1031億1674万 | -2% | - | 3.09 |
| 10/22 | 2,511 | 2,545 | 2,508 | 2,544 | +0.87% | 11,800 | 1028億7411万 | -2.42% | - | 3.08 |
| 10/21 | 2,562 | 2,562 | 2,520 | 2,522 | -1.56% | 7,600 | 1019億8448万 | -3.48% | - | 3.06 |
| 10/20 | 2,537 | 2,569 | 2,537 | 2,562 | +0.91% | 6,500 | 1036億200万 | -2.25% | - | 3.11 |
| 10/19 | 2,560 | 2,561 | 2,533 | 2,539 | -0.82% | 7,000 | 1026億7192万 | -3.24% | - | 3.08 |
| 10/18 | 2,577 | 2,586 | 2,550 | 2,560 | -0.66% | 15,500 | 1035億2112万 | -2.51% | - | 3.1 |
| 10/15 | 2,553 | 2,592 | 2,553 | 2,577 | +0.94% | 19,900 | 1042億857万 | -1.83% | - | 3.12 |
| 10/14 | 2,520 | 2,576 | 2,499 | 2,553 | +1.31% | 21,200 | 1032億3806万 | -2.67% | - | 3.09 |
| 10/13 | 2,506 | 2,555 | 2,481 | 2,520 | -0.98% | 44,800 | 1019億360万 | -3.85% | - | 3.05 |
| 10/12 | 2,600 | 2,600 | 2,545 | 2,545 | -2.75% | 27,700 | 1029億1455万 | -2.86% | - | 3.08 |
| 10/11 | 2,591 | 2,617 | 2,583 | 2,617 | +1% | 12,500 | 1058億2608万 | -0.08% | - | 3.17 |
| 10/08 | 2,598 | 2,613 | 2,581 | 2,591 | +1.45% | 16,600 | 1047億7470万 | -0.8% | - | 3.14 |
| 10/07 | 2,611 | 2,613 | 2,554 | 2,554 | -2.18% | 28,700 | 1032億7849万 | -2.03% | - | 3.1 |
| 10/06 | 2,670 | 2,683 | 2,580 | 2,611 | -2.06% | 26,700 | 1055億8346万 | +0.38% | - | 3.16 |
| 10/05 | 2,676 | 2,694 | 2,635 | 2,666 | -0.52% | 28,600 | 1078億754万 | +2.82% | - | 3.23 |
| 10/04 | 2,661 | 2,718 | 2,659 | 2,680 | +0.87% | 31,400 | 1083億7367万 | +3.84% | - | 3.25 |
| 10/01 | 2,674 | 2,684 | 2,635 | 2,657 | -1.96% | 30,300 | 1074億4360万 | +3.35% | - | 3.22 |
| 09/30 | 2,688 | 2,728 | 2,680 | 2,710 | +1.31% | 35,100 | 1095億8681万 | +5.86% | - | 3.28 |
| 09/29 | 2,666 | 2,679 | 2,617 | 2,675 | -0.67% | 37,500 | 1081億7148万 | +5.03% | - | 3.24 |
| 09/28 | 2,697 | 2,698 | 2,668 | 2,693 | +0.49% | 30,100 | 1088億9937万 | +6.19% | - | 3.26 |
| 09/27 | 2,680 | 2,696 | 2,671 | 2,680 | +1.09% | 27,000 | 1083億7367万 | +6.22% | - | 3.25 |
| 09/24 | 2,627 | 2,660 | 2,617 | 2,651 | +2.47% | 32,100 | 1072億97万 | +5.41% | - | 3.21 |
| 09/22 | 2,603 | 2,637 | 2,585 | 2,587 | -0.61% | 39,300 | 1046億1295万 | +2.99% | - | 3.14 |
| 09/21 | 2,566 | 2,622 | 2,548 | 2,603 | -0.31% | 37,800 | 1052億5995万 | +3.5% | - | 3.16 |
| 09/17 | 2,679 | 2,690 | 2,591 | 2,611 | -2.28% | 75,600 | 1055億8346万 | +3.61% | - | 3.16 |
| 09/16 | 2,698 | 2,713 | 2,642 | 2,672 | -1% | 38,500 | 1080億5017万 | +5.32% | - | 3.24 |
| 09/15 | 2,719 | 2,740 | 2,680 | 2,699 | -0.81% | 55,000 | 1091億4200万 | +5.72% | - | 3.27 |
| 09/14 | 2,660 | 2,721 | 2,658 | 2,721 | +3.26% | 71,800 | 1100億3163万 | +6% | - | 3.3 |
| 09/13 | 2,588 | 2,637 | 2,565 | 2,635 | +1.82% | 57,900 | 1065億5397万 | +2.09% | - | 3.19 |
| 09/10 | 2,540 | 2,588 | 2,540 | 2,588 | +2.21% | 48,900 | 1046億5338万 | -0.35% | - | 3.14 |
| 09/09 | 2,525 | 2,540 | 2,505 | 2,532 | +0.48% | 41,300 | 1023億8886万 | -3.17% | - | 3.07 |
| 09/08 | 2,500 | 2,521 | 2,487 | 2,520 | +1% | 37,500 | 1019億360万 | -4.36% | - | 3.05 |
| 09/07 | 2,515 | 2,536 | 2,482 | 2,495 | -0.8% | 53,400 | 1008億9266万 | -6.1% | - | 3.02 |
| 09/06 | 2,564 | 2,572 | 2,494 | 2,515 | +0.32% | 57,900 | 1017億141万 | -6.19% | - | 3.05 |
| 09/03 | 2,450 | 2,535 | 2,440 | 2,507 | +2.24% | 67,700 | 1013億7791万 | -7.25% | - | 3.04 |
| 09/02 | 2,460 | 2,499 | 2,450 | 2,452 | +0.08% | 62,000 | 991億5382万 | -10.08% | - | 2.97 |
| 09/01 | 2,419 | 2,465 | 2,419 | 2,450 | +1.66% | 56,200 | 990億7295万 | -11.01% | - | 2.97 |
| 08/31 | 2,420 | 2,427 | 2,370 | 2,410 | -0.29% | 68,300 | 974億5543万 | -13.34% | - | 2.92 |
| 08/30 | 2,378 | 2,420 | 2,366 | 2,417 | +1.77% | 100,400 | 977億3850万 | -13.99% | - | 2.93 |
| 08/27 | 2,405 | 2,407 | 2,371 | 2,375 | -1.53% | 180,800 | 960億4010万 | -16.28% | - | 2.88 |
| 08/26 | 2,403 | 2,412 | 2,394 | 2,412 | +0.96% | 103,500 | 975億3631万 | -15.84% | - | 2.92 |
| 08/25 | 2,391 | 2,406 | 2,376 | 2,389 | -0.08% | 89,700 | 966億623万 | -17.45% | - | 2.9 |
| 08/24 | 2,395 | 2,395 | 2,360 | 2,391 | +0.21% | 79,300 | 966億8711万 | -18.28% | - | 2.9 |
| 08/23 | 2,378 | 2,395 | 2,365 | 2,386 | +0.76% | 169,500 | 964億8492万 | -19.28% | - | 2.89 |
| 08/20 | 2,377 | 2,396 | 2,355 | 2,368 | -4.4% | 464,700 | 957億5704万 | -20.7% | - | 2.87 |
| 08/19 | 2,560 | 2,574 | 2,455 | 2,477 | -4.29% | 221,000 | 1001億6477万 | -17.95% | - | 3 |
| 08/18 | 2,644 | 2,644 | 2,578 | 2,588 | -2.63% | 78,200 | 1046億5338万 | -15.04% | - | 3.14 |
| 08/17 | 2,702 | 2,720 | 2,650 | 2,658 | -2.67% | 97,000 | 1074億8404万 | -13.34% | - | 3.22 |
| 08/16 | 2,742 | 2,832 | 2,731 | 2,731 | -10.31% | 209,500 | 1104億3601万 | -11.47% | - | 3.31 |
| 08/13 | 3,065 | 3,065 | 3,035 | 3,045 | -0.49% | 20,500 | 1231億3352万 | -1.84% | - | 3.69 |
| 08/12 | 3,065 | 3,080 | 3,035 | 3,060 | -0.16% | 16,300 | 1237億4009万 | -1.45% | - | 3.71 |
| 08/11 | 3,060 | 3,080 | 3,060 | 3,065 | +0.16% | 14,500 | 1239億4228万 | -1.38% | - | 3.72 |
| 08/10 | 3,050 | 3,080 | 3,050 | 3,060 | +0.66% | 18,600 | 1237億4009万 | -1.64% | - | 3.71 |
| 08/06 | 3,030 | 3,055 | 3,030 | 3,040 | +0.16% | 15,800 | 1229億3133万 | -2.31% | - | 3.68 |
| 08/05 | 3,035 | 3,065 | 3,030 | 3,035 | 0% | 7,900 | 1227億2914万 | -2.51% | - | 3.68 |
| 08/04 | 3,080 | 3,080 | 3,035 | 3,035 | -0.98% | 16,700 | 1227億2914万 | -2.57% | - | 3.68 |
| 08/03 | 3,090 | 3,105 | 3,065 | 3,065 | -1.13% | 9,300 | 1239億4228万 | -1.73% | - | 3.72 |
| 08/02 | 3,070 | 3,130 | 3,070 | 3,100 | +0.98% | 12,100 | 1253億5761万 | -0.67% | - | 3.76 |
| 07/30 | 3,080 | 3,090 | 3,070 | 3,070 | -0.81% | 11,700 | 1241億4447万 | -1.67% | - | 3.72 |
| 07/29 | 3,105 | 3,120 | 3,085 | 3,095 | -0.32% | 5,300 | 1251億5542万 | -0.93% | - | 3.75 |
| 07/28 | 3,115 | 3,145 | 3,100 | 3,105 | -1.27% | 7,500 | 1255億5980万 | -0.67% | - | 3.76 |
| 07/27 | 3,140 | 3,150 | 3,120 | 3,145 | +0.16% | 9,600 | 1271億7732万 | +0.64% | - | 3.81 |
| 07/26 | 3,140 | 3,140 | 3,105 | 3,140 | +1.45% | 9,400 | 1269億7513万 | +0.48% | - | 3.81 |
| 07/21 | 3,115 | 3,140 | 3,085 | 3,095 | 0% | 12,100 | 1251億5542万 | -1.02% | - | 3.75 |
| 07/20 | 3,110 | 3,140 | 3,090 | 3,095 | -0.64% | 12,200 | 1251億5542万 | -1.18% | - | 3.75 |
| 07/19 | 3,145 | 3,150 | 3,105 | 3,115 | -1.89% | 14,700 | 1259億6418万 | -0.67% | - | 3.78 |
| 07/16 | 3,145 | 3,180 | 3,140 | 3,175 | +0.95% | 15,600 | 1283億9045万 | +1.18% | - | 3.85 |
| 07/15 | 3,150 | 3,180 | 3,140 | 3,145 | +0.16% | 12,200 | 1271億7732万 | +0.19% | - | 3.81 |
| 07/14 | 3,050 | 3,160 | 3,050 | 3,140 | -1.41% | 19,500 | 1269億7513万 | -0.06% | - | 3.81 |
| 07/13 | 3,170 | 3,215 | 3,170 | 3,185 | +0.63% | 12,200 | 1287億9483万 | +1.27% | - | 3.86 |
| 07/12 | 3,165 | 3,170 | 3,140 | 3,165 | +1.77% | 10,600 | 1279億8608万 | +0.54% | - | 3.84 |
| 07/09 | 3,100 | 3,130 | 3,070 | 3,110 | -0.32% | 17,500 | 1257億6199万 | -1.27% | - | 3.77 |
| 07/08 | 3,135 | 3,165 | 3,120 | 3,120 | -0.64% | 12,200 | 1261億6637万 | -1.08% | - | 3.78 |
| 07/07 | 3,125 | 3,160 | 3,120 | 3,140 | +0.32% | 7,400 | 1269億7513万 | -0.57% | - | 3.81 |
| 07/06 | 3,140 | 3,145 | 3,120 | 3,130 | +0.16% | 5,900 | 1265億7075万 | -0.89% | - | 3.79 |
| 07/05 | 3,155 | 3,160 | 3,125 | 3,125 | -0.95% | 7,100 | 1263億6856万 | -1.01% | - | 3.79 |
| 07/02 | 3,115 | 3,155 | 3,095 | 3,155 | +2.6% | 7,600 | 1275億8170万 | 0% | - | 3.82 |
| 07/01 | 3,055 | 3,080 | 3,055 | 3,075 | +0.65% | 6,100 | 1243億4666万 | -2.54% | - | 3.73 |
| 06/30 | 3,095 | 3,105 | 3,055 | 3,055 | -1.29% | 12,100 | 1235億3790万 | -3.11% | - | 3.7 |
| 06/29 | 3,130 | 3,130 | 3,090 | 3,095 | -1.12% | 8,800 | 1251億5542万 | -1.9% | - | 3.75 |
| 06/28 | 3,140 | 3,140 | 3,090 | 3,130 | +0.48% | 8,800 | 1265億7075万 | -0.82% | - | 3.79 |
| 06/25 | 3,150 | 3,150 | 3,110 | 3,115 | -0.32% | 8,300 | 1259億6418万 | -1.36% | - | 3.78 |
| 06/24 | 3,145 | 3,150 | 3,100 | 3,125 | 0% | 6,900 | 1263億6856万 | -1.08% | - | 3.79 |
| 06/23 | 3,175 | 3,175 | 3,120 | 3,125 | -0.79% | 8,200 | 1263億6856万 | -1.14% | - | 3.79 |
| 06/22 | 3,100 | 3,150 | 3,085 | 3,150 | +2.27% | 12,500 | 1273億7951万 | -0.41% | - | 3.82 |
| 06/21 | 3,135 | 3,135 | 3,065 | 3,080 | -2.07% | 14,400 | 1245億4885万 | -2.69% | - | 3.73 |
| 06/18 | 3,220 | 3,220 | 3,130 | 3,145 | -1.41% | 11,800 | 1271億7732万 | -0.66% | - | 3.81 |
| 06/17 | 3,210 | 3,210 | 3,170 | 3,190 | -0.62% | 4,300 | 1289億9702万 | +0.79% | - | 3.87 |
| 06/16 | 3,190 | 3,215 | 3,175 | 3,210 | +0.31% | 8,300 | 1298億578万 | +1.61% | - | 3.89 |
| 06/15 | 3,175 | 3,215 | 3,165 | 3,200 | +0.79% | 11,500 | 1294億140万 | +1.46% | - | 3.88 |
| 06/14 | 3,190 | 3,210 | 3,165 | 3,175 | -0.31% | 8,800 | 1283億9045万 | +0.79% | - | 3.85 |
| 06/11 | 3,230 | 3,230 | 3,185 | 3,185 | -1.24% | 10,200 | 1287億9483万 | +1.14% | - | 3.86 |
