PER
2021/07/05～2021/11/30
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 |
| 11/30 | 974 | 994 | 963 | 963 | +1.26% | 552,300 | 468億8249万 | -10.58% | 6.85 | 0.7 |
| 11/29 | 969 | 976 | 950 | 951 | -7.31% | 856,100 | 462億9829万 | -12.35% | 6.76 | 0.69 |
| 11/26 | 1,027 | 1,036 | 1,009 | 1,026 | -0.39% | 1,091,800 | 499億4957万 | -6.13% | 7.29 | 0.74 |
| 11/25 | 1,047 | 1,051 | 1,030 | 1,030 | -1.25% | 389,700 | 501億4431万 | -6.28% | 7.32 | 0.75 |
| 11/24 | 1,054 | 1,059 | 1,037 | 1,043 | -1.51% | 435,600 | 507億7720万 | -5.53% | 7.42 | 0.76 |
| 11/22 | 1,047 | 1,063 | 1,042 | 1,059 | +0.47% | 251,500 | 515億5614万 | -4.51% | 7.53 | 0.77 |
| 11/19 | 1,056 | 1,059 | 1,045 | 1,054 | -0.66% | 282,700 | 513億1272万 | -5.3% | 7.49 | 0.76 |
| 11/18 | 1,062 | 1,064 | 1,050 | 1,061 | -0.75% | 271,000 | 516億5351万 | -5.01% | 7.54 | 0.77 |
| 11/17 | 1,083 | 1,085 | 1,067 | 1,069 | -1.38% | 237,000 | 520億4298万 | -4.64% | 7.6 | 0.77 |
| 11/16 | 1,088 | 1,097 | 1,083 | 1,084 | +0.09% | 156,900 | 527億7323万 | -3.64% | 7.71 | 0.79 |
| 11/15 | 1,084 | 1,092 | 1,079 | 1,083 | +0.37% | 177,100 | 527億2455万 | -4.07% | 7.7 | 0.78 |
| 11/12 | 1,082 | 1,095 | 1,071 | 1,079 | -0.46% | 289,500 | 525億2982万 | -4.68% | 7.67 | 0.78 |
| 11/11 | 1,073 | 1,086 | 1,070 | 1,084 | +0.56% | 149,500 | 527億7323万 | -4.49% | 7.71 | 0.79 |
| 11/10 | 1,089 | 1,093 | 1,075 | 1,078 | -0.92% | 179,600 | 524億8113万 | -5.11% | 7.66 | 0.78 |
| 11/09 | 1,110 | 1,114 | 1,086 | 1,088 | -2.25% | 284,700 | 529億6797万 | -4.39% | 7.73 | 0.79 |
| 11/08 | 1,110 | 1,116 | 1,101 | 1,113 | +0.18% | 165,800 | 541億8506万 | -2.45% | 7.91 | 0.81 |
| 11/05 | 1,125 | 1,125 | 1,104 | 1,111 | -0.8% | 216,400 | 540億8770万 | -2.88% | 7.9 | 0.8 |
| 11/04 | 1,119 | 1,130 | 1,116 | 1,120 | 0% | 235,800 | 545億2585万 | -2.44% | 7.96 | 0.81 |
| 11/02 | 1,113 | 1,121 | 1,110 | 1,120 | +0.27% | 152,000 | 545億2585万 | -2.61% | 7.96 | 0.81 |
| 11/01 | 1,110 | 1,119 | 1,099 | 1,117 | +2.29% | 226,300 | 543億7980万 | -3.12% | 7.94 | 0.81 |
| 10/29 | 1,117 | 1,121 | 1,088 | 1,092 | -2.67% | 434,300 | 531億6270万 | -5.45% | 7.76 | 0.79 |
| 10/28 | 1,110 | 1,130 | 1,108 | 1,122 | +0.63% | 173,200 | 546億2322万 | -3.19% | 7.98 | 0.81 |
| 10/27 | 1,133 | 1,133 | 1,107 | 1,115 | -1.76% | 265,600 | 542億8243万 | -3.88% | 7.93 | 0.81 |
| 10/26 | 1,138 | 1,141 | 1,130 | 1,135 | 0% | 115,800 | 552億5611万 | -2.32% | 8.07 | 0.82 |
| 10/25 | 1,142 | 1,148 | 1,132 | 1,135 | -1.99% | 214,700 | 552億5611万 | -2.41% | 8.07 | 0.82 |
| 10/22 | 1,151 | 1,162 | 1,146 | 1,158 | +0.35% | 159,400 | 563億7584万 | -0.69% | 8.23 | 0.84 |
| 10/21 | 1,176 | 1,181 | 1,154 | 1,154 | -1.28% | 97,400 | 561億8110万 | -1.2% | 8.2 | 0.84 |
| 10/20 | 1,158 | 1,171 | 1,156 | 1,169 | +0.95% | 108,100 | 569億1136万 | -0.26% | 8.31 | 0.85 |
| 10/19 | 1,161 | 1,165 | 1,155 | 1,158 | -0.34% | 118,100 | 563億7584万 | -1.45% | 8.23 | 0.84 |
| 10/18 | 1,171 | 1,176 | 1,158 | 1,162 | -1.02% | 98,900 | 565億7057万 | -1.36% | 8.26 | 0.84 |
| 10/15 | 1,155 | 1,174 | 1,148 | 1,174 | +2.26% | 137,600 | 571億5478万 | -0.51% | 8.35 | 0.85 |
| 10/14 | 1,153 | 1,153 | 1,137 | 1,148 | -0.69% | 198,800 | 558億8900万 | -2.79% | 8.16 | 0.83 |
| 10/13 | 1,169 | 1,172 | 1,152 | 1,156 | -1.62% | 178,500 | 562億7847万 | -2.2% | 8.22 | 0.84 |
| 10/12 | 1,182 | 1,189 | 1,172 | 1,175 | +0.09% | 200,800 | 572億346万 | -0.68% | 8.35 | 0.85 |
| 10/11 | 1,161 | 1,177 | 1,145 | 1,174 | +1.47% | 204,800 | 571億5478万 | -0.76% | 8.35 | 0.85 |
| 10/08 | 1,173 | 1,185 | 1,157 | 1,157 | +0.26% | 222,200 | 563億2715万 | -2.03% | 8.23 | 0.84 |
| 10/07 | 1,130 | 1,157 | 1,120 | 1,154 | +3.41% | 364,700 | 561億8110万 | -2.29% | 8.2 | 0.84 |
| 10/06 | 1,152 | 1,173 | 1,115 | 1,116 | -1.67% | 728,300 | 543億3112万 | -5.58% | 7.93 | 0.81 |
| 10/05 | 1,150 | 1,150 | 1,115 | 1,135 | -1.99% | 247,000 | 552億5611万 | -4.14% | 8.07 | 0.82 |
| 10/04 | 1,193 | 1,200 | 1,152 | 1,158 | -2.03% | 174,000 | 563億7584万 | -2.36% | 8.23 | 0.84 |
| 10/01 | 1,193 | 1,202 | 1,177 | 1,182 | -1.99% | 179,400 | 575億4425万 | -0.34% | 8.4 | 0.86 |
| 09/30 | 1,188 | 1,214 | 1,188 | 1,206 | +1.86% | 105,600 | 587億1266万 | +1.69% | 8.57 | 0.87 |
| 09/29 | 1,172 | 1,197 | 1,169 | 1,184 | +0.51% | 217,800 | 576億4161万 | 0% | 8.42 | 0.86 |
| 09/28 | 1,195 | 1,195 | 1,172 | 1,178 | -0.93% | 129,800 | 573億4951万 | -0.34% | 8.37 | 0.85 |
| 09/27 | 1,197 | 1,210 | 1,185 | 1,189 | +0.25% | 115,300 | 578億8503万 | +0.76% | 8.45 | 0.86 |
| 09/24 | 1,183 | 1,193 | 1,167 | 1,186 | +2.86% | 168,400 | 577億3898万 | +0.68% | 8.43 | 0.86 |
| 09/22 | 1,149 | 1,170 | 1,142 | 1,153 | +0.7% | 103,600 | 561億3242万 | -1.87% | 8.2 | 0.84 |
| 09/21 | 1,153 | 1,154 | 1,133 | 1,145 | -2.72% | 245,000 | 557億4295万 | -2.47% | 8.14 | 0.83 |
| 09/17 | 1,185 | 1,185 | 1,171 | 1,177 | -1.26% | 174,600 | 573億83万 | +0.26% | 8.37 | 0.85 |
| 09/16 | 1,211 | 1,226 | 1,191 | 1,192 | -2.3% | 191,700 | 580億3108万 | +1.53% | 8.47 | 0.86 |
| 09/15 | 1,255 | 1,255 | 1,220 | 1,220 | -3.02% | 126,600 | 593億9423万 | +3.92% | 8.67 | 0.88 |
| 09/14 | 1,228 | 1,258 | 1,227 | 1,258 | +2.53% | 117,700 | 612億4422万 | +7.34% | 8.94 | 0.91 |
| 09/13 | 1,233 | 1,233 | 1,221 | 1,227 | -0.65% | 92,000 | 597億3502万 | +5.14% | 8.72 | 0.89 |
| 09/10 | 1,208 | 1,235 | 1,208 | 1,235 | +1.23% | 102,900 | 601億2449万 | +6.1% | 8.78 | 0.89 |
| 09/09 | 1,197 | 1,220 | 1,195 | 1,220 | +1.84% | 98,700 | 593億9423万 | +5.08% | 8.67 | 0.88 |
| 09/08 | 1,172 | 1,198 | 1,170 | 1,198 | +2.48% | 127,400 | 583億2319万 | +3.45% | 8.52 | 0.87 |
| 09/07 | 1,183 | 1,188 | 1,167 | 1,169 | -1.18% | 103,700 | 569億1136万 | +1.21% | 8.31 | 0.85 |
| 09/06 | 1,172 | 1,197 | 1,164 | 1,183 | +1.11% | 91,900 | 575億9293万 | +2.51% | 8.41 | 0.86 |
| 09/03 | 1,142 | 1,172 | 1,135 | 1,170 | +3.45% | 135,000 | 569億6004万 | +1.56% | 8.32 | 0.85 |
| 09/02 | 1,169 | 1,169 | 1,125 | 1,131 | -3.42% | 244,100 | 550億6137万 | -1.74% | 8.04 | 0.82 |
| 09/01 | 1,165 | 1,180 | 1,157 | 1,171 | +0.6% | 88,400 | 570億872万 | +1.65% | 8.32 | 0.85 |
| 08/31 | 1,175 | 1,175 | 1,152 | 1,164 | -1.19% | 94,100 | 566億6794万 | +1.22% | 8.28 | 0.84 |
| 08/30 | 1,178 | 1,181 | 1,165 | 1,178 | +1.03% | 122,200 | 573億4951万 | +2.52% | 8.37 | 0.85 |
| 08/27 | 1,176 | 1,176 | 1,152 | 1,166 | -1.02% | 58,300 | 567億6531万 | +1.66% | 8.29 | 0.84 |
| 08/26 | 1,166 | 1,180 | 1,160 | 1,178 | +0.6% | 75,900 | 573億4951万 | +2.79% | 8.37 | 0.85 |
| 08/25 | 1,165 | 1,173 | 1,156 | 1,171 | +0.52% | 82,300 | 570億872万 | +2.27% | 8.32 | 0.85 |
| 08/24 | 1,151 | 1,173 | 1,146 | 1,165 | +2.46% | 131,700 | 567億1662万 | +1.66% | 8.28 | 0.84 |
| 08/23 | 1,127 | 1,143 | 1,124 | 1,137 | +1.07% | 59,100 | 553億5348万 | -0.96% | 8.08 | 0.82 |
| 08/20 | 1,132 | 1,153 | 1,121 | 1,125 | +0.45% | 153,500 | 547億6927万 | -2.34% | 8 | 0.82 |
| 08/19 | 1,112 | 1,136 | 1,105 | 1,120 | 0% | 135,900 | 545億2585万 | -3.03% | 7.96 | 0.81 |
| 08/18 | 1,133 | 1,133 | 1,114 | 1,120 | -1.67% | 88,100 | 545億2585万 | -3.28% | 7.96 | 0.81 |
| 08/17 | 1,146 | 1,161 | 1,135 | 1,139 | -0.26% | 118,800 | 554億5084万 | -1.89% | 8.1 | 0.83 |
| 08/16 | 1,170 | 1,177 | 1,141 | 1,142 | -2.39% | 145,800 | 555億9689万 | -1.89% | 8.12 | 0.83 |
| 08/13 | 1,196 | 1,196 | 1,169 | 1,170 | -1.68% | 68,100 | 569億6004万 | +0.26% | 8.32 | 0.85 |
| 08/12 | 1,183 | 1,196 | 1,177 | 1,190 | +2.06% | 207,200 | 579億3372万 | +1.88% | 8.46 | 0.86 |
| 08/11 | 1,146 | 1,188 | 1,145 | 1,166 | +1.83% | 240,700 | 567億6531万 | -0.09% | 8.29 | 0.84 |
| 08/10 | 1,161 | 1,175 | 1,140 | 1,145 | -0.52% | 98,900 | 557億4295万 | -1.63% | 8.14 | 0.83 |
| 08/06 | 1,160 | 1,164 | 1,148 | 1,151 | -0.09% | 104,800 | 560億3505万 | -0.95% | 8.18 | 0.83 |
| 08/05 | 1,140 | 1,160 | 1,135 | 1,152 | +1.23% | 132,400 | 560億8373万 | -0.6% | 8.19 | 0.83 |
| 08/04 | 1,143 | 1,154 | 1,130 | 1,138 | +1.43% | 356,100 | 554億216万 | -1.56% | 8.09 | 0.82 |
| 08/03 | 1,150 | 1,150 | 1,122 | 1,122 | -2.77% | 79,500 | 546億2322万 | -2.69% | 7.98 | 0.81 |
| 08/02 | 1,146 | 1,162 | 1,138 | 1,154 | +1.85% | 87,200 | 561億8110万 | +0.26% | 8.2 | 0.84 |
| 07/30 | 1,154 | 1,156 | 1,133 | 1,133 | -1.82% | 71,000 | 551億5874万 | -1.31% | 8.05 | 0.82 |
| 07/29 | 1,145 | 1,165 | 1,135 | 1,154 | +0.96% | 70,200 | 561億8110万 | +0.7% | 8.2 | 0.84 |
| 07/28 | 1,127 | 1,154 | 1,127 | 1,143 | +0.79% | 43,000 | 556億4558万 | 0% | 8.13 | 0.83 |
| 07/27 | 1,135 | 1,137 | 1,126 | 1,134 | +0.35% | 100,300 | 552億742万 | -0.53% | 8.06 | 0.82 |
| 07/26 | 1,152 | 1,161 | 1,126 | 1,130 | +0.18% | 124,100 | 550億1269万 | -0.7% | 8.03 | 0.82 |
| 07/21 | 1,161 | 1,165 | 1,117 | 1,128 | -1.23% | 242,500 | 549億1532万 | -0.79% | 8.02 | 0.82 |
| 07/20 | 1,157 | 1,157 | 1,141 | 1,142 | -1.38% | 72,600 | 555億9689万 | +0.53% | 8.12 | 0.83 |
| 07/19 | 1,178 | 1,180 | 1,158 | 1,158 | -3.26% | 83,000 | 563億7584万 | +2.12% | 8.23 | 0.84 |
| 07/16 | 1,200 | 1,205 | 1,188 | 1,197 | -1.07% | 63,700 | 582億7450万 | +5.74% | 8.51 | 0.87 |
| 07/15 | 1,234 | 1,248 | 1,206 | 1,210 | -1.31% | 138,700 | 589億739万 | +7.08% | 8.6 | 0.88 |
| 07/14 | 1,202 | 1,233 | 1,197 | 1,226 | +2% | 109,300 | 596億8633万 | +8.88% | 8.72 | 0.89 |
| 07/13 | 1,212 | 1,230 | 1,201 | 1,202 | +0.25% | 174,400 | 585億1792万 | +7.13% | 8.55 | 0.87 |
| 07/12 | 1,226 | 1,233 | 1,199 | 1,199 | -0.75% | 220,500 | 583億7187万 | +7.25% | 8.52 | 0.87 |
| 07/09 | 1,187 | 1,210 | 1,181 | 1,208 | -0.74% | 292,600 | 588億1003万 | +8.54% | 8.59 | 0.88 |
| 07/08 | 1,195 | 1,228 | 1,191 | 1,217 | +1.25% | 301,100 | 592億4818万 | +9.84% | 8.65 | 0.88 |
| 07/07 | 1,200 | 1,215 | 1,162 | 1,202 | -0.66% | 330,800 | 585億1792万 | +9.07% | 8.55 | 0.87 |
| 07/06 | 1,250 | 1,250 | 1,180 | 1,210 | +5.58% | 889,800 | 589億739万 | +10.5% | 8.6 | 0.88 |
| 07/05 | 1,120 | 1,152 | 1,110 | 1,146 | +3.99% | 207,000 | 557億9163万 | +5.23% | 8.15 | 0.83 |
