PER
2021/05/07~2021/09/30
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 |
09/30 | 552 | 553 | 543 | 543 | -1.99% | 17,700 | 99億2498万 | -4.06% | 16.05 | 2.2 |
09/29 | 545 | 558 | 534 | 554 | -3.82% | 65,000 | 101億2604万 | -2.12% | 16.38 | 2.25 |
09/28 | 573 | 579 | 572 | 576 | +1.05% | 18,700 | 105億2816万 | +1.77% | 17.03 | 2.34 |
09/27 | 569 | 574 | 569 | 570 | +0.18% | 19,200 | 104億1849万 | +0.88% | 16.85 | 2.31 |
09/24 | 578 | 578 | 569 | 569 | +0.71% | 17,100 | 104億21万 | +0.71% | 16.82 | 2.31 |
09/22 | 567 | 568 | 561 | 565 | -0.18% | 11,000 | 103億2710万 | +0.18% | 16.7 | 2.29 |
09/21 | 567 | 572 | 562 | 566 | -0.88% | 17,200 | 103億4538万 | +0.35% | 16.73 | 2.29 |
09/17 | 574 | 574 | 569 | 571 | 0% | 7,300 | 104億3677万 | +1.24% | 16.88 | 2.31 |
09/16 | 574 | 574 | 568 | 571 | -0.52% | 10,600 | 104億3677万 | +1.24% | 16.88 | 2.31 |
09/15 | 571 | 574 | 569 | 574 | +0.7% | 12,300 | 104億9160万 | +1.95% | 16.97 | 2.33 |
09/14 | 571 | 571 | 566 | 570 | +0.88% | 9,800 | 104億1849万 | +1.24% | 16.85 | 2.31 |
09/13 | 569 | 569 | 563 | 565 | -0.53% | 9,800 | 103億2710万 | +0.36% | 16.7 | 2.29 |
09/10 | 567 | 571 | 566 | 568 | +0.18% | 6,700 | 103億8193万 | +0.89% | 16.79 | 2.3 |
09/09 | 570 | 572 | 562 | 567 | -0.7% | 10,600 | 103億6366万 | +0.71% | 16.76 | 2.3 |
09/08 | 567 | 574 | 567 | 571 | +0.71% | 9,300 | 104億3677万 | +1.42% | 16.88 | 2.31 |
09/07 | 565 | 570 | 563 | 567 | +0.53% | 8,000 | 103億6366万 | +0.53% | 16.76 | 2.3 |
09/06 | 580 | 580 | 561 | 564 | +0.71% | 12,800 | 103億882万 | 0% | 16.67 | 2.29 |
09/03 | 559 | 562 | 555 | 560 | +0.36% | 8,000 | 102億3571万 | -0.88% | 16.55 | 2.27 |
09/02 | 567 | 567 | 558 | 558 | -2.28% | 16,400 | 101億9915万 | -1.41% | 16.5 | 2.26 |
09/01 | 571 | 571 | 565 | 571 | +0.53% | 13,000 | 104億3677万 | +0.71% | 16.88 | 2.31 |
08/31 | 568 | 571 | 565 | 568 | 0% | 8,400 | 103億8193万 | +0.18% | 16.79 | 2.3 |
08/30 | 569 | 569 | 563 | 568 | -0.18% | 6,000 | 103億8193万 | +0.18% | 16.79 | 2.3 |
08/27 | 561 | 569 | 558 | 569 | +1.43% | 9,200 | 104億21万 | +0.18% | 16.82 | 2.31 |
08/26 | 554 | 561 | 554 | 561 | +0.72% | 6,100 | 102億5399万 | -1.23% | 16.58 | 2.27 |
08/25 | 564 | 564 | 547 | 557 | +0.54% | 9,200 | 101億8087万 | -2.11% | 16.47 | 2.26 |
08/24 | 552 | 556 | 552 | 554 | -0.18% | 2,400 | 101億2604万 | -2.81% | 16.38 | 2.25 |
08/23 | 555 | 556 | 552 | 555 | 0% | 4,400 | 101億4432万 | -2.8% | 16.41 | 2.25 |
08/20 | 556 | 557 | 555 | 555 | -0.36% | 2,800 | 101億4432万 | -2.97% | 16.41 | 2.25 |
08/19 | 556 | 558 | 555 | 557 | -0.54% | 8,100 | 101億8087万 | -2.79% | 16.47 | 2.26 |
08/18 | 559 | 562 | 559 | 560 | 0% | 1,700 | 102億3571万 | -2.44% | 16.55 | 2.27 |
08/17 | 561 | 570 | 560 | 560 | 0% | 22,900 | 102億3571万 | -2.61% | 16.55 | 2.27 |
08/16 | 565 | 571 | 555 | 560 | -0.18% | 10,100 | 102億3571万 | -2.61% | 16.55 | 2.27 |
08/13 | 564 | 564 | 555 | 561 | -0.18% | 14,100 | 102億5399万 | -2.6% | 16.58 | 2.27 |
08/12 | 564 | 566 | 562 | 562 | -0.18% | 7,800 | 102億7226万 | -2.6% | 16.61 | 2.28 |
08/11 | 566 | 570 | 562 | 563 | -0.53% | 9,700 | 102億9054万 | -2.43% | 16.64 | 2.28 |
08/10 | 570 | 571 | 564 | 566 | -0.7% | 28,200 | 103億4538万 | -2.08% | 16.73 | 2.29 |
08/06 | 571 | 572 | 570 | 570 | -0.52% | 5,600 | 104億1849万 | -1.38% | 16.85 | 2.31 |
08/05 | 571 | 578 | 570 | 573 | 0% | 5,900 | 104億7332万 | -0.87% | 16.94 | 2.32 |
08/04 | 576 | 585 | 571 | 573 | -0.69% | 12,800 | 104億7332万 | -0.87% | 16.94 | 2.32 |
08/03 | 584 | 584 | 575 | 577 | -1.87% | 9,200 | 105億4644万 | -0.17% | 17.06 | 2.34 |
08/02 | 575 | 588 | 575 | 588 | +2.26% | 4,600 | 107億4749万 | +1.73% | 17.38 | 2.38 |
07/30 | 590 | 590 | 575 | 575 | -1.03% | 6,600 | 105億988万 | -0.52% | 17 | 2.33 |
07/29 | 585 | 589 | 581 | 581 | -0.51% | 8,700 | 106億1955万 | +0.52% | 17.18 | 2.36 |
07/28 | 587 | 587 | 578 | 584 | +0.34% | 4,000 | 106億7438万 | +1.21% | 17.26 | 2.37 |
07/27 | 579 | 582 | 576 | 582 | +1.22% | 1,900 | 106億3783万 | +0.87% | 17.21 | 2.36 |
07/26 | 581 | 582 | 575 | 575 | -0.35% | 2,100 | 105億988万 | -0.35% | 17 | 2.33 |
07/21 | 580 | 580 | 573 | 577 | +0.52% | 1,900 | 105億4644万 | 0% | 17.06 | 2.34 |
07/20 | 573 | 575 | 573 | 574 | -1.2% | 4,000 | 104億9160万 | -0.52% | 16.97 | 2.33 |
07/19 | 583 | 584 | 576 | 581 | -0.34% | 5,000 | 106億1955万 | +0.69% | 17.18 | 2.36 |
07/16 | 575 | 583 | 575 | 583 | +1.39% | 2,600 | 106億5610万 | +1.04% | 17.23 | 2.36 |
07/15 | 584 | 584 | 575 | 575 | -1.37% | 6,800 | 105億988万 | -0.17% | 17 | 2.33 |
07/14 | 583 | 583 | 580 | 583 | 0% | 3,100 | 106億5610万 | +1.22% | 17.23 | 2.36 |
07/13 | 588 | 588 | 578 | 583 | -0.68% | 3,800 | 106億5610万 | +1.22% | 17.23 | 2.36 |
07/12 | 596 | 596 | 577 | 587 | +1.91% | 7,000 | 107億2922万 | +1.91% | 17.35 | 2.38 |
07/09 | 574 | 580 | 570 | 576 | -0.17% | 12,000 | 105億2816万 | +0.17% | 17.03 | 2.34 |
07/08 | 582 | 584 | 577 | 577 | 0% | 7,700 | 105億4644万 | +0.35% | 17.06 | 2.34 |
07/07 | 576 | 583 | 576 | 577 | +0.35% | 10,600 | 105億4644万 | +0.35% | 17.06 | 2.34 |
07/06 | 577 | 580 | 575 | 575 | -0.52% | 1,900 | 105億988万 | 0% | 17 | 2.33 |
07/05 | 574 | 581 | 574 | 578 | +0.52% | 6,700 | 105億6471万 | +0.52% | 17.09 | 2.34 |
07/02 | 573 | 577 | 572 | 575 | +0.17% | 19,200 | 105億988万 | 0% | 17 | 2.33 |
07/01 | 572 | 574 | 571 | 574 | +0.35% | 7,200 | 104億9160万 | -0.17% | 16.97 | 2.33 |
06/30 | 573 | 579 | 571 | 572 | -0.17% | 7,300 | 104億5505万 | -0.69% | 16.91 | 2.32 |
06/29 | 573 | 574 | 572 | 573 | -0.17% | 1,900 | 104億7332万 | -0.52% | 16.94 | 2.32 |
06/28 | 573 | 578 | 573 | 574 | +0.17% | 6,400 | 104億9160万 | -0.35% | 16.97 | 2.33 |
06/25 | 577 | 577 | 571 | 573 | -0.17% | 7,300 | 104億7332万 | -0.52% | 16.94 | 2.32 |
06/24 | 574 | 578 | 571 | 574 | -0.17% | 5,100 | 104億9160万 | -0.52% | 16.97 | 2.33 |
06/23 | 574 | 578 | 574 | 575 | +0.17% | 1,200 | 105億988万 | -0.35% | 17 | 2.33 |
06/22 | 575 | 577 | 573 | 574 | +0.35% | 3,800 | 104億9160万 | -0.52% | 16.97 | 2.33 |
06/21 | 574 | 574 | 572 | 572 | -1.04% | 6,700 | 104億5505万 | -0.87% | 16.91 | 2.32 |
06/18 | 578 | 578 | 571 | 578 | 0% | 4,300 | 105億6471万 | +0.17% | 17.09 | 2.34 |
06/17 | 578 | 579 | 575 | 578 | +0.35% | 2,400 | 105億6471万 | +0.17% | 17.09 | 2.34 |
06/16 | 575 | 576 | 571 | 576 | 0% | 7,100 | 105億2816万 | -0.17% | 17.03 | 2.34 |
06/15 | 578 | 579 | 573 | 576 | -0.17% | 6,000 | 105億2816万 | -0.35% | 17.03 | 2.34 |
06/14 | 575 | 578 | 573 | 577 | +0.35% | 5,200 | 105億4644万 | -0.17% | 17.06 | 2.34 |
06/11 | 579 | 579 | 572 | 575 | 0% | 3,000 | 105億988万 | -0.52% | 17 | 2.33 |
06/10 | 576 | 579 | 575 | 575 | -0.69% | 600 | 105億988万 | -0.69% | 17 | 2.33 |
06/09 | 576 | 580 | 572 | 579 | +1.22% | 6,900 | 105億8299万 | -0.17% | 17.12 | 2.35 |
06/08 | 573 | 576 | 570 | 572 | 0% | 5,800 | 104億5505万 | -1.38% | 16.91 | 2.32 |
06/07 | 576 | 585 | 570 | 572 | -0.52% | 9,900 | 104億5505万 | -1.55% | 16.91 | 2.32 |
06/04 | 576 | 585 | 573 | 575 | -0.35% | 9,200 | 105億988万 | -1.2% | 17 | 2.33 |
06/03 | 578 | 585 | 569 | 577 | -0.35% | 31,600 | 105億4644万 | -0.86% | 17.06 | 2.34 |
06/02 | 583 | 583 | 575 | 579 | 0% | 7,300 | 105億8299万 | -0.69% | 17.12 | 2.35 |
06/01 | 578 | 582 | 578 | 579 | +0.17% | 19,100 | 105億8299万 | -0.69% | 17.12 | 2.35 |
05/31 | 577 | 585 | 577 | 578 | +0.17% | 8,100 | 105億6471万 | -1.03% | 17.09 | 2.34 |
05/28 | 585 | 591 | 577 | 577 | -0.52% | 7,800 | 105億4644万 | -1.2% | 17.06 | 2.34 |
05/27 | 575 | 580 | 573 | 580 | +1.05% | 2,200 | 106億127万 | -0.85% | 17.15 | 2.35 |
05/26 | 578 | 578 | 573 | 574 | -0.69% | 29,000 | 104億9160万 | -2.05% | 16.97 | 2.33 |
05/25 | 586 | 586 | 578 | 578 | -0.69% | 3,700 | 105億6471万 | -1.53% | 17.09 | 2.34 |
05/24 | 585 | 586 | 579 | 582 | -0.34% | 3,200 | 106億3783万 | -1.02% | 17.21 | 2.36 |
05/21 | 580 | 588 | 577 | 584 | +0.52% | 5,400 | 106億7438万 | -0.68% | 17.26 | 2.37 |
05/20 | 576 | 581 | 575 | 581 | +0.87% | 33,500 | 106億1955万 | -1.19% | 17.18 | 2.36 |
05/19 | 572 | 579 | 566 | 576 | 0% | 7,900 | 105億2816万 | -2.21% | 17.03 | 2.34 |
05/18 | 585 | 585 | 560 | 576 | -0.52% | 17,800 | 105億2816万 | -2.21% | 17.03 | 2.34 |
05/17 | 592 | 592 | 577 | 579 | -0.52% | 16,700 | 105億8299万 | -1.86% | 17.12 | 2.35 |
05/14 | 572 | 585 | 572 | 582 | +1.04% | 9,600 | 106億3783万 | -1.36% | 17.21 | 2.36 |
05/13 | 579 | 579 | 566 | 576 | -0.69% | 22,900 | 105億2816万 | -2.54% | 17.03 | 2.34 |
05/12 | 582 | 586 | 570 | 580 | -1.02% | 20,200 | 106億127万 | -2.03% | 17.15 | 2.35 |
05/11 | 582 | 590 | 579 | 586 | +2.45% | 13,200 | 107億1094万 | -1.01% | 17.32 | 2.38 |
05/10 | 600 | 600 | 570 | 572 | -5.14% | 27,600 | 104億5505万 | -3.38% | 16.91 | 2.32 |
05/07 | 603 | 603 | 596 | 603 | +1.17% | 12,100 | 110億2167万 | +1.69% | 17.83 | 2.44 |