PER
2021/04/23～2021/09/21
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 |
| 09/21 | 8,120 | 8,160 | 8,040 | 8,120 | -1.81% | 254,100 | 7795億2000万 | +5.48% | 13.59 | 1.2 |
| 09/17 | 8,190 | 8,300 | 8,140 | 8,270 | +1.1% | 404,000 | 7939億2000万 | +7.85% | 13.84 | 1.22 |
| 09/16 | 8,060 | 8,230 | 8,060 | 8,180 | +1.49% | 308,600 | 7852億8000万 | +6.55% | 13.69 | 1.21 |
| 09/15 | 7,980 | 8,070 | 7,960 | 8,060 | -0.37% | 236,200 | 7737億6000万 | +4.87% | 13.49 | 1.19 |
| 09/14 | 8,150 | 8,160 | 8,040 | 8,090 | -0.86% | 225,000 | 7766億4000万 | +5.15% | 13.54 | 1.2 |
| 09/13 | 8,100 | 8,160 | 8,000 | 8,160 | +2.38% | 246,900 | 7833億6000万 | +6% | 13.66 | 1.21 |
| 09/10 | 7,950 | 8,010 | 7,920 | 7,970 | +0.76% | 265,900 | 7651億2000万 | +3.47% | 13.34 | 1.18 |
| 09/09 | 7,990 | 8,050 | 7,880 | 7,910 | -1.25% | 252,600 | 7593億6000万 | +2.49% | 13.24 | 1.17 |
| 09/08 | 8,040 | 8,100 | 7,950 | 8,010 | -1.48% | 348,300 | 7689億6000万 | +3.58% | 13.41 | 1.18 |
| 09/07 | 8,020 | 8,170 | 8,020 | 8,130 | +2.26% | 376,500 | 7804億8000万 | +4.98% | 13.61 | 1.2 |
| 09/06 | 7,940 | 7,990 | 7,860 | 7,950 | +1.92% | 265,600 | 7632億 | +2.57% | 13.31 | 1.17 |
| 09/03 | 7,590 | 7,800 | 7,590 | 7,800 | +1.83% | 334,100 | 7488億 | +0.62% | 13.06 | 1.15 |
| 09/02 | 7,700 | 7,720 | 7,580 | 7,660 | +1.19% | 263,100 | 7353億6000万 | -1.26% | 12.82 | 1.13 |
| 09/01 | 7,570 | 7,640 | 7,480 | 7,570 | +1.07% | 281,800 | 7267億2000万 | -2.61% | 12.67 | 1.12 |
| 08/31 | 7,400 | 7,500 | 7,330 | 7,490 | 0% | 373,000 | 7190億4000万 | -4.01% | 12.54 | 1.11 |
| 08/30 | 7,570 | 7,620 | 7,460 | 7,490 | +0.54% | 266,500 | 7190億4000万 | -4.35% | 12.54 | 1.11 |
| 08/27 | 7,450 | 7,520 | 7,430 | 7,450 | -1.06% | 213,100 | 7152億 | -5.16% | 12.47 | 1.1 |
| 08/26 | 7,550 | 7,570 | 7,460 | 7,530 | +1.48% | 279,900 | 7228億8000万 | -4.42% | 12.61 | 1.11 |
| 08/25 | 7,430 | 7,480 | 7,390 | 7,420 | -0.54% | 237,600 | 7123億2000万 | -6.12% | 12.42 | 1.1 |
| 08/24 | 7,260 | 7,460 | 7,230 | 7,460 | +3.04% | 399,200 | 7161億6000万 | -6% | 12.49 | 1.1 |
| 08/23 | 7,020 | 7,250 | 7,020 | 7,240 | +3.72% | 254,100 | 6950億4000万 | -9.11% | 12.12 | 1.07 |
| 08/20 | 7,080 | 7,140 | 6,970 | 6,980 | -0.71% | 315,600 | 6700億8000万 | -12.79% | 11.69 | 1.03 |
| 08/19 | 7,110 | 7,150 | 7,010 | 7,030 | -3.17% | 318,700 | 6748億8000万 | -12.76% | 11.77 | 1.04 |
| 08/18 | 7,200 | 7,330 | 7,180 | 7,260 | +0.69% | 345,600 | 6969億6000万 | -10.45% | 12.15 | 1.07 |
| 08/17 | 7,390 | 7,430 | 7,180 | 7,210 | -2.3% | 529,100 | 6921億6000万 | -11.44% | 12.07 | 1.07 |
| 08/16 | 7,660 | 7,680 | 7,300 | 7,380 | -13.18% | 820,300 | 7084億8000万 | -9.75% | 12.35 | 1.09 |
| 08/13 | 8,550 | 8,620 | 8,460 | 8,500 | +1.07% | 335,700 | 8160億 | +3.57% | 14.23 | 1.26 |
| 08/12 | 8,340 | 8,440 | 8,300 | 8,410 | +1.94% | 243,900 | 8073億6000万 | +2.65% | 14.08 | 1.24 |
| 08/11 | 8,290 | 8,320 | 8,210 | 8,250 | +0.86% | 165,500 | 7920億 | +0.67% | 13.81 | 1.22 |
| 08/10 | 8,310 | 8,430 | 8,170 | 8,180 | -1.33% | 194,100 | 7852億8000万 | -0.26% | 13.69 | 1.21 |
| 08/06 | 8,340 | 8,400 | 8,270 | 8,290 | -0.84% | 169,700 | 7958億4000万 | +0.99% | 13.88 | 1.22 |
| 08/05 | 8,270 | 8,360 | 8,220 | 8,360 | +1.09% | 250,000 | 8025億6000万 | +1.75% | 14 | 1.23 |
| 08/04 | 8,280 | 8,310 | 8,200 | 8,270 | -0.12% | 189,300 | 7939億2000万 | +0.58% | 13.84 | 1.22 |
| 08/03 | 8,170 | 8,330 | 8,170 | 8,280 | -0.48% | 213,400 | 7948億8000万 | +0.53% | 13.86 | 1.22 |
| 08/02 | 8,130 | 8,360 | 8,110 | 8,320 | +4.52% | 294,300 | 7987億2000万 | +0.85% | 13.93 | 1.23 |
| 07/30 | 7,990 | 8,060 | 7,920 | 7,960 | -0.13% | 254,100 | 7641億6000万 | -3.61% | 13.33 | 1.18 |
| 07/29 | 8,070 | 8,090 | 7,910 | 7,970 | -0.75% | 260,100 | 7651億2000万 | -3.76% | 13.34 | 1.18 |
| 07/28 | 8,160 | 8,160 | 8,020 | 8,030 | -3.37% | 498,800 | 7708億8000万 | -3.37% | 13.44 | 1.19 |
| 07/27 | 8,280 | 8,330 | 8,230 | 8,310 | +1.34% | 248,000 | 7977億6000万 | -0.17% | 13.91 | 1.23 |
| 07/26 | 8,350 | 8,380 | 8,190 | 8,200 | +1.36% | 226,000 | 7872億 | -1.6% | 13.73 | 1.21 |
| 07/21 | 8,220 | 8,250 | 8,080 | 8,090 | +0.75% | 192,800 | 7766億4000万 | -3.08% | 13.54 | 1.2 |
| 07/20 | 8,070 | 8,130 | 8,010 | 8,030 | -1.71% | 242,900 | 7708億8000万 | -4.07% | 13.44 | 1.19 |
| 07/19 | 8,140 | 8,240 | 8,090 | 8,170 | -0.73% | 203,300 | 7843億2000万 | -2.71% | 13.68 | 1.21 |
| 07/16 | 8,160 | 8,350 | 8,140 | 8,230 | +0.49% | 263,100 | 7900億8000万 | -2.26% | 13.78 | 1.22 |
| 07/15 | 8,280 | 8,290 | 8,180 | 8,190 | -0.24% | 237,300 | 7862億4000万 | -2.94% | 13.71 | 1.21 |
| 07/14 | 8,180 | 8,310 | 8,160 | 8,210 | -1.44% | 257,900 | 7881億6000万 | -2.98% | 13.74 | 1.21 |
| 07/13 | 8,250 | 8,330 | 8,220 | 8,330 | +1.09% | 203,300 | 7996億8000万 | -1.93% | 13.95 | 1.23 |
| 07/12 | 8,230 | 8,280 | 8,190 | 8,240 | +1.48% | 244,600 | 7910億4000万 | -3.37% | 13.79 | 1.22 |
| 07/09 | 7,980 | 8,130 | 7,910 | 8,120 | +0.25% | 443,900 | 7795億2000万 | -5.1% | 13.59 | 1.2 |
| 07/08 | 8,130 | 8,160 | 8,070 | 8,100 | -0.37% | 321,800 | 7776億 | -5.7% | 13.56 | 1.2 |
| 07/07 | 8,030 | 8,250 | 8,010 | 8,130 | -0.37% | 376,400 | 7804億8000万 | -5.77% | 13.61 | 1.2 |
| 07/06 | 8,420 | 8,430 | 8,150 | 8,160 | -3.43% | 382,700 | 7833億6000万 | -5.82% | 13.66 | 1.21 |
| 07/05 | 8,410 | 8,480 | 8,390 | 8,450 | +0.6% | 152,200 | 8112億 | -2.75% | 14.15 | 1.25 |
| 07/02 | 8,380 | 8,440 | 8,360 | 8,400 | +0.24% | 288,700 | 8064億 | -3.47% | 14.06 | 1.24 |
| 07/01 | 8,420 | 8,460 | 8,350 | 8,380 | -0.95% | 264,700 | 8044億8000万 | -3.92% | 14.03 | 1.24 |
| 06/30 | 8,520 | 8,580 | 8,440 | 8,460 | -0.7% | 210,500 | 8121億6000万 | -3.14% | 14.16 | 1.27 |
| 06/29 | 8,530 | 8,570 | 8,440 | 8,520 | -1.16% | 233,300 | 8179億2000万 | -2.6% | 14.26 | 1.28 |
| 06/28 | 8,520 | 8,660 | 8,520 | 8,620 | 0% | 184,500 | 8275億2000万 | -1.64% | 14.43 | 1.3 |
| 06/25 | 8,610 | 8,640 | 8,530 | 8,620 | +1.06% | 188,600 | 8275億2000万 | -1.83% | 14.43 | 1.3 |
| 06/24 | 8,530 | 8,630 | 8,450 | 8,530 | -0.12% | 241,700 | 8188億8000万 | -3% | 14.28 | 1.28 |
| 06/23 | 8,680 | 8,710 | 8,540 | 8,540 | -1.61% | 238,100 | 8198億4000万 | -2.99% | 14.3 | 1.28 |
| 06/22 | 8,620 | 8,720 | 8,570 | 8,680 | +3.58% | 311,100 | 8332億8000万 | -1.49% | 14.53 | 1.3 |
| 06/21 | 8,400 | 8,460 | 8,320 | 8,380 | -1.99% | 245,400 | 8044億8000万 | -4.98% | 14.03 | 1.26 |
| 06/18 | 8,530 | 8,690 | 8,400 | 8,550 | 0% | 566,300 | 8208億 | -3.16% | 14.31 | 1.29 |
| 06/17 | 8,680 | 8,720 | 8,510 | 8,550 | -1.5% | 343,800 | 8208億 | -3.24% | 14.31 | 1.29 |
| 06/16 | 8,700 | 8,830 | 8,660 | 8,680 | -0.23% | 258,600 | 8332億8000万 | -1.77% | 14.53 | 1.3 |
| 06/15 | 8,720 | 8,730 | 8,620 | 8,700 | -0.34% | 334,100 | 8352億 | -1.53% | 14.56 | 1.31 |
| 06/14 | 8,800 | 8,860 | 8,720 | 8,730 | +0.58% | 290,200 | 8380億8000万 | -1.2% | 14.61 | 1.31 |
| 06/11 | 8,720 | 8,780 | 8,660 | 8,680 | -1.36% | 414,300 | 8332億8000万 | -1.87% | 14.53 | 1.3 |
| 06/10 | 8,930 | 8,990 | 8,780 | 8,800 | -2.33% | 329,400 | 8448億 | -0.56% | 14.73 | 1.32 |
| 06/09 | 9,120 | 9,130 | 8,970 | 9,010 | -1.42% | 222,200 | 8649億6000万 | +1.9% | 15.08 | 1.35 |
| 06/08 | 8,960 | 9,150 | 8,920 | 9,140 | +1.78% | 243,700 | 8774億4000万 | +3.68% | 15.3 | 1.37 |
| 06/07 | 9,120 | 9,150 | 8,870 | 8,980 | +0.11% | 300,100 | 8620億8000万 | +2.41% | 15.03 | 1.35 |
| 06/04 | 9,120 | 9,160 | 8,920 | 8,970 | -0.66% | 304,100 | 8611億2000万 | +2.8% | 15.02 | 1.35 |
| 06/03 | 8,960 | 9,120 | 8,950 | 9,030 | -0.22% | 245,700 | 8668億8000万 | +3.98% | 15.12 | 1.36 |
| 06/02 | 8,970 | 9,050 | 8,860 | 9,050 | +3.08% | 310,500 | 8688億 | +4.78% | 15.15 | 1.36 |
| 06/01 | 8,780 | 8,850 | 8,620 | 8,780 | +0.11% | 202,200 | 8428億8000万 | +2.21% | 14.7 | 1.32 |
| 05/31 | 8,860 | 8,880 | 8,710 | 8,770 | -1.57% | 229,200 | 8419億2000万 | +2.59% | 14.68 | 1.32 |
| 05/28 | 8,790 | 8,920 | 8,760 | 8,910 | +2.77% | 265,600 | 8553億6000万 | +4.63% | 14.92 | 1.34 |
| 05/27 | 8,780 | 8,880 | 8,620 | 8,670 | -1.25% | 1,095,000 | 8323億2000万 | +2.19% | 14.51 | 1.3 |
| 05/26 | 8,850 | 8,920 | 8,760 | 8,780 | -1.79% | 375,500 | 8428億8000万 | +3.73% | 14.7 | 1.32 |
| 05/25 | 9,050 | 9,090 | 8,930 | 8,940 | -1.32% | 232,500 | 8582億4000万 | +5.92% | 14.97 | 1.34 |
| 05/24 | 8,940 | 9,120 | 8,940 | 9,060 | +1.34% | 283,900 | 8697億6000万 | +7.73% | 15.17 | 1.36 |
| 05/21 | 8,730 | 8,940 | 8,710 | 8,940 | +2.17% | 281,400 | 8582億4000万 | +6.71% | 14.97 | 1.34 |
| 05/20 | 8,750 | 8,800 | 8,610 | 8,750 | 0% | 253,200 | 8400億 | +4.8% | 14.65 | 1.32 |
| 05/19 | 8,820 | 8,930 | 8,700 | 8,750 | -1.35% | 316,600 | 8400億 | +5.09% | 14.65 | 1.32 |
| 05/18 | 8,690 | 8,890 | 8,680 | 8,870 | +2.66% | 244,100 | 8515億2000万 | +6.87% | 14.85 | 1.33 |
| 05/17 | 8,780 | 8,800 | 8,580 | 8,640 | -0.8% | 218,200 | 8294億4000万 | +4.42% | 14.46 | 1.3 |
| 05/14 | 8,630 | 8,760 | 8,600 | 8,710 | +1.75% | 281,400 | 8361億6000万 | +5.56% | 14.58 | 1.31 |
| 05/13 | 8,540 | 8,750 | 8,510 | 8,560 | -1.15% | 247,200 | 8217億6000万 | +4.02% | 14.33 | 1.29 |
| 05/12 | 8,680 | 8,750 | 8,550 | 8,660 | -0.8% | 421,400 | 8313億6000万 | +5.47% | 14.5 | 1.3 |
| 05/11 | 8,900 | 8,970 | 8,690 | 8,730 | -2.35% | 251,400 | 8380億8000万 | +6.58% | 14.61 | 1.31 |
| 05/10 | 8,880 | 9,030 | 8,880 | 8,940 | +1.36% | 329,900 | 8582億4000万 | +9.41% | 14.97 | 1.34 |
| 05/07 | 8,590 | 8,850 | 8,560 | 8,820 | +2.56% | 386,800 | 8467億2000万 | +8.25% | 14.77 | 1.33 |
| 05/06 | 8,360 | 8,610 | 8,360 | 8,600 | +2.99% | 450,500 | 8256億 | +5.77% | 14.4 | 1.29 |
| 04/30 | 8,410 | 8,510 | 8,250 | 8,350 | +4.9% | 656,200 | 8016億 | +2.77% | 13.98 | 1.26 |
| 04/28 | 7,960 | 7,980 | 7,890 | 7,960 | +0.76% | 326,600 | 7641億6000万 | -2.03% | 13.33 | 1.2 |
| 04/27 | 7,930 | 7,940 | 7,830 | 7,900 | -0.38% | 240,800 | 7584億 | -2.91% | 13.23 | 1.19 |
| 04/26 | 7,920 | 7,940 | 7,790 | 7,930 | +0.89% | 260,300 | 7612億8000万 | -2.77% | 13.28 | 1.19 |
| 04/23 | 7,780 | 7,890 | 7,770 | 7,860 | -0.25% | 164,000 | 7545億6000万 | -3.9% | 13.16 | 1.18 |
