PER
2021/06/15~2021/11/09
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 |
11/09 | 513 | 515 | 505 | 506 | -0.78% | 12,859,100 | 1兆6361億 | -6.99% | 10.67 | 0.52 |
11/08 | 516 | 518 | 510 | 510 | -1.16% | 11,619,400 | 1兆6491億 | -6.59% | 10.76 | 0.53 |
11/05 | 521 | 525 | 513 | 516 | -0.96% | 14,930,900 | 1兆6685億 | -5.67% | 10.88 | 0.53 |
11/04 | 517 | 524 | 514 | 521 | +2.36% | 23,735,800 | 1兆6846億 | -4.93% | 10.99 | 0.54 |
11/02 | 513 | 518 | 508 | 509 | -1.17% | 23,831,600 | 1兆6458億 | -7.45% | 10.73 | 0.53 |
11/01 | 525 | 527 | 507 | 515 | -6.36% | 42,269,300 | 1兆6652億 | -6.87% | 10.86 | 0.53 |
10/29 | 551 | 556 | 547 | 550 | -1.26% | 8,148,800 | 1兆7784億 | -1.08% | 11.6 | 0.57 |
10/28 | 552 | 557 | 549 | 557 | 0% | 7,271,100 | 1兆8010億 | 0% | 11.75 | 0.58 |
10/27 | 560 | 560 | 555 | 557 | 0% | 5,743,500 | 1兆8010億 | +0.18% | 11.75 | 0.58 |
10/26 | 556 | 560 | 551 | 557 | +1.09% | 7,175,100 | 1兆8010億 | +0.18% | 11.75 | 0.58 |
10/25 | 553 | 558 | 551 | 551 | -0.54% | 8,040,800 | 1兆7816億 | -1.08% | 11.62 | 0.57 |
10/22 | 556 | 558 | 552 | 554 | -1.77% | 8,668,400 | 1兆7913億 | -0.54% | 11.68 | 0.57 |
10/21 | 571 | 572 | 563 | 564 | -1.05% | 7,794,800 | 1兆8237億 | +1.08% | 11.89 | 0.58 |
10/20 | 561 | 579 | 561 | 570 | +2.33% | 17,435,900 | 1兆8431億 | +1.97% | 12.02 | 0.59 |
10/19 | 560 | 564 | 551 | 557 | -0.54% | 7,931,500 | 1兆8010億 | -0.36% | 11.75 | 0.58 |
10/18 | 557 | 561 | 555 | 560 | +0.54% | 8,906,400 | 1兆8107億 | 0% | 11.81 | 0.58 |
10/15 | 549 | 558 | 547 | 557 | +2.77% | 10,514,300 | 1兆8010億 | -0.54% | 11.75 | 0.58 |
10/14 | 545 | 547 | 541 | 542 | -1.81% | 10,191,700 | 1兆7525億 | -3.39% | 11.43 | 0.56 |
10/13 | 553 | 556 | 549 | 552 | -0.54% | 6,441,200 | 1兆7849億 | -1.95% | 11.64 | 0.57 |
10/12 | 557 | 560 | 554 | 555 | -0.36% | 7,337,000 | 1兆7946億 | -1.6% | 11.7 | 0.57 |
10/11 | 546 | 558 | 546 | 557 | +2.2% | 9,176,200 | 1兆8010億 | -1.24% | 11.75 | 0.58 |
10/08 | 552 | 554 | 545 | 545 | -0.55% | 8,318,800 | 1兆7622億 | -3.2% | 11.49 | 0.56 |
10/07 | 551 | 555 | 544 | 548 | -0.54% | 9,309,600 | 1兆7719億 | -2.66% | 11.56 | 0.57 |
10/06 | 549 | 558 | 544 | 551 | +1.47% | 9,181,300 | 1兆7816億 | -2.13% | 11.62 | 0.57 |
10/05 | 540 | 547 | 538 | 543 | +0.18% | 10,730,600 | 1兆7558億 | -3.38% | 11.45 | 0.56 |
10/04 | 550 | 553 | 541 | 542 | -0.37% | 11,710,700 | 1兆7525億 | -3.56% | 11.43 | 0.56 |
10/01 | 544 | 556 | 542 | 544 | -1.81% | 13,634,000 | 1兆7590億 | -3.03% | 11.47 | 0.56 |
09/30 | 563 | 566 | 554 | 554 | -2.12% | 15,131,400 | 1兆7913億 | -1.25% | 11.68 | 0.57 |
09/29 | 572 | 573 | 562 | 566 | -3.08% | 14,995,500 | 1兆8301億 | +1.07% | 11.94 | 0.59 |
09/28 | 580 | 584 | 577 | 584 | +1.04% | 16,282,400 | 1兆8884億 | +4.66% | 12.32 | 0.6 |
09/27 | 575 | 578 | 573 | 578 | +1.23% | 10,979,800 | 1兆8689億 | +3.96% | 12.19 | 0.6 |
09/24 | 570 | 571 | 565 | 571 | +3.44% | 13,334,700 | 1兆8463億 | +3.25% | 12.04 | 0.59 |
09/22 | 551 | 555 | 549 | 552 | +0.18% | 8,797,900 | 1兆7849億 | 0% | 11.64 | 0.57 |
09/21 | 549 | 553 | 548 | 551 | -3.16% | 16,775,600 | 1兆7816億 | 0% | 11.62 | 0.57 |
09/17 | 570 | 570 | 566 | 569 | +0.35% | 19,060,300 | 1兆8398億 | +3.27% | 12 | 0.59 |
09/16 | 575 | 576 | 563 | 567 | -0.53% | 10,969,000 | 1兆8334億 | +2.9% | 11.96 | 0.59 |
09/15 | 582 | 582 | 570 | 570 | -2.73% | 16,778,300 | 1兆8431億 | +3.64% | 12.02 | 0.59 |
09/14 | 580 | 586 | 579 | 586 | +1.74% | 17,362,700 | 1兆8948億 | +6.55% | 12.36 | 0.61 |
09/13 | 573 | 578 | 571 | 576 | -0.35% | 9,803,800 | 1兆8625億 | +5.11% | 12.15 | 0.6 |
09/10 | 567 | 578 | 567 | 578 | +1.23% | 14,233,900 | 1兆8689億 | +5.86% | 12.19 | 0.6 |
09/09 | 570 | 573 | 569 | 571 | -1.21% | 10,631,800 | 1兆8463億 | +4.77% | 12.04 | 0.59 |
09/08 | 577 | 580 | 572 | 578 | +0.35% | 13,133,900 | 1兆8689億 | +6.45% | 12.19 | 0.6 |
09/07 | 586 | 586 | 575 | 576 | -0.86% | 15,486,400 | 1兆8625億 | +6.47% | 12.15 | 0.6 |
09/06 | 572 | 581 | 572 | 581 | +3.38% | 26,739,000 | 1兆8786億 | +7.59% | 12.25 | 0.6 |
09/03 | 544 | 562 | 541 | 562 | +4.07% | 21,108,600 | 1兆8172億 | +4.27% | 11.85 | 0.58 |
09/02 | 544 | 546 | 538 | 540 | -0.55% | 7,165,100 | 1兆7461億 | +0.37% | 11.39 | 0.56 |
09/01 | 535 | 543 | 534 | 543 | +1.69% | 11,110,400 | 1兆7558億 | +0.74% | 11.45 | 0.56 |
08/31 | 532 | 536 | 528 | 534 | -0.56% | 13,190,900 | 1兆7267億 | -0.93% | 11.26 | 0.55 |
08/30 | 535 | 538 | 532 | 537 | +0.94% | 9,560,000 | 1兆7364億 | -0.56% | 11.33 | 0.56 |
08/27 | 530 | 533 | 530 | 532 | -0.19% | 6,307,300 | 1兆7202億 | -1.48% | 11.22 | 0.55 |
08/26 | 532 | 536 | 531 | 533 | +0.19% | 6,646,700 | 1兆7234億 | -1.48% | 11.24 | 0.55 |
08/25 | 533 | 540 | 532 | 532 | +0.38% | 7,119,700 | 1兆7202億 | -1.85% | 11.22 | 0.55 |
08/24 | 524 | 531 | 523 | 530 | +1.34% | 7,998,400 | 1兆7137億 | -2.39% | 11.18 | 0.55 |
08/23 | 523 | 527 | 522 | 523 | +0.58% | 8,879,700 | 1兆6911億 | -3.86% | 11.03 | 0.54 |
08/20 | 515 | 524 | 514 | 520 | -0.19% | 12,841,700 | 1兆6814億 | -4.59% | 10.97 | 0.54 |
08/19 | 532 | 533 | 521 | 521 | -2.98% | 17,598,900 | 1兆6846億 | -4.75% | 10.99 | 0.54 |
08/18 | 538 | 541 | 534 | 537 | -0.56% | 11,363,600 | 1兆7364億 | -2.01% | 11.33 | 0.56 |
08/17 | 543 | 549 | 540 | 540 | -0.92% | 9,128,300 | 1兆7461億 | -1.46% | 11.39 | 0.56 |
08/16 | 550 | 550 | 545 | 545 | -1.98% | 10,013,000 | 1兆7622億 | -0.55% | 11.49 | 0.56 |
08/13 | 556 | 558 | 554 | 556 | -0.36% | 6,769,800 | 1兆7978億 | +1.46% | 11.73 | 0.58 |
08/12 | 551 | 559 | 549 | 558 | +1.64% | 13,167,300 | 1兆8043億 | +1.64% | 11.77 | 0.58 |
08/11 | 547 | 551 | 545 | 549 | +1.48% | 10,235,000 | 1兆7752億 | 0% | 11.58 | 0.57 |
08/10 | 544 | 550 | 541 | 541 | -0.37% | 8,779,200 | 1兆7493億 | -1.64% | 11.41 | 0.56 |
08/06 | 536 | 545 | 536 | 543 | +1.69% | 8,669,300 | 1兆7558億 | -1.45% | 11.45 | 0.56 |
08/05 | 531 | 536 | 530 | 534 | -0.19% | 6,388,100 | 1兆7267億 | -3.26% | 11.26 | 0.55 |
08/04 | 534 | 538 | 532 | 535 | +0.19% | 8,322,200 | 1兆7299億 | -3.25% | 11.28 | 0.55 |
08/03 | 538 | 539 | 530 | 534 | -1.48% | 15,889,500 | 1兆7267億 | -3.78% | 11.26 | 0.55 |
08/02 | 545 | 546 | 537 | 542 | -1.09% | 13,739,900 | 1兆7525億 | -2.69% | 11.43 | 0.56 |
07/30 | 547 | 552 | 544 | 548 | -0.18% | 11,347,500 | 1兆7719億 | -1.79% | 11.56 | 0.57 |
07/29 | 552 | 553 | 546 | 549 | -0.18% | 10,493,600 | 1兆7752億 | -1.79% | 11.58 | 0.57 |
07/28 | 554 | 557 | 550 | 550 | -0.9% | 6,641,100 | 1兆7784億 | -1.79% | 11.6 | 0.57 |
07/27 | 550 | 557 | 550 | 555 | +0.91% | 6,444,600 | 1兆7946億 | -0.89% | 11.7 | 0.57 |
07/26 | 555 | 557 | 548 | 550 | 0% | 7,625,900 | 1兆7784億 | -1.96% | 11.6 | 0.57 |
07/21 | 555 | 558 | 541 | 550 | +0.55% | 9,364,000 | 1兆7784億 | -2.14% | 11.6 | 0.57 |
07/20 | 545 | 560 | 542 | 547 | -1.44% | 10,730,300 | 1兆7687億 | -3.01% | 11.54 | 0.57 |
07/19 | 552 | 556 | 550 | 555 | 0% | 7,545,500 | 1兆7946億 | -1.77% | 11.7 | 0.57 |
07/16 | 550 | 561 | 550 | 555 | +0.73% | 10,275,100 | 1兆7946億 | -2.12% | 11.7 | 0.57 |
07/15 | 554 | 556 | 550 | 551 | -0.9% | 8,069,800 | 1兆7816億 | -2.99% | 11.62 | 0.57 |
07/14 | 555 | 560 | 555 | 556 | -1.07% | 7,828,400 | 1兆7978億 | -2.46% | 11.73 | 0.58 |
07/13 | 555 | 562 | 555 | 562 | +1.81% | 8,640,600 | 1兆8172億 | -1.58% | 11.85 | 0.58 |
07/12 | 552 | 556 | 549 | 552 | +1.85% | 9,807,500 | 1兆7849億 | -3.66% | 11.64 | 0.57 |
07/09 | 536 | 544 | 532 | 542 | -0.55% | 16,544,000 | 1兆7525億 | -5.74% | 11.43 | 0.56 |
07/08 | 550 | 551 | 545 | 545 | -1.27% | 14,123,200 | 1兆7622億 | -5.55% | 11.49 | 0.56 |
07/07 | 553 | 554 | 549 | 552 | -1.43% | 14,972,900 | 1兆7849億 | -4.83% | 11.64 | 0.57 |
07/06 | 566 | 566 | 560 | 560 | -0.53% | 10,196,400 | 1兆8107億 | -3.78% | 11.81 | 0.58 |
07/05 | 566 | 567 | 562 | 563 | -0.88% | 6,382,400 | 1兆8204億 | -3.43% | 11.87 | 0.58 |
07/02 | 565 | 569 | 563 | 568 | +0.35% | 9,003,100 | 1兆8366億 | -2.91% | 11.98 | 0.59 |
07/01 | 568 | 570 | 565 | 566 | -0.35% | 9,498,800 | 1兆8301億 | -3.41% | 11.94 | 0.59 |
06/30 | 571 | 575 | 567 | 568 | -1.39% | 15,905,700 | 1兆8366億 | -3.4% | 11.98 | 0.59 |
06/29 | 575 | 578 | 573 | 576 | -1.2% | 11,728,000 | 1兆8625億 | -2.21% | 12.15 | 0.6 |
06/28 | 576 | 586 | 575 | 583 | +1.92% | 11,401,600 | 1兆8851億 | -1.35% | 12.3 | 0.6 |
06/25 | 577 | 577 | 570 | 572 | -0.35% | 14,408,500 | 1兆8495億 | -3.38% | 12.06 | 0.59 |
06/24 | 572 | 576 | 569 | 574 | +1.06% | 9,664,600 | 1兆8560億 | -3.04% | 12.11 | 0.59 |
06/23 | 571 | 573 | 566 | 568 | -1.73% | 13,087,100 | 1兆8366億 | -4.22% | 11.98 | 0.59 |
06/22 | 573 | 578 | 571 | 578 | +3.58% | 15,200,400 | 1兆8689億 | -2.69% | 12.19 | 0.6 |
06/21 | 560 | 564 | 557 | 558 | -2.45% | 14,609,700 | 1兆8043億 | -6.22% | 11.77 | 0.58 |
06/18 | 579 | 580 | 571 | 572 | -2.39% | 19,834,500 | 1兆8495億 | -4.03% | 12.06 | 0.59 |
06/17 | 586 | 592 | 582 | 586 | +0.69% | 10,639,500 | 1兆8948億 | -1.68% | 12.36 | 0.61 |
06/16 | 584 | 586 | 579 | 582 | -0.51% | 16,267,500 | 1兆8819億 | -2.18% | 12.27 | 0.6 |
06/15 | 596 | 597 | 585 | 585 | -1.85% | 14,946,500 | 1兆8916億 | -1.52% | 12.34 | 0.61 |