PER
2021/04/15~2021/09/10
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 |
09/10 | 1,033 | 1,039 | 1,028 | 1,034 | +0.29% | 357,800 | 1581億5259万 | +1.57% | 9.84 | 1.02 |
09/09 | 1,028 | 1,047 | 1,027 | 1,031 | -0.67% | 356,000 | 1576億9373万 | +1.08% | 9.81 | 1.02 |
09/08 | 1,034 | 1,040 | 1,026 | 1,038 | +0.68% | 361,100 | 1587億6440万 | +1.67% | 9.88 | 1.02 |
09/07 | 1,019 | 1,037 | 1,016 | 1,031 | +1.88% | 544,400 | 1576億9373万 | +0.78% | 9.81 | 1.02 |
09/06 | 1,010 | 1,015 | 1,004 | 1,012 | +0.5% | 443,500 | 1547億8764万 | -1.36% | 9.63 | 1 |
09/03 | 1,000 | 1,012 | 987 | 1,007 | +1.51% | 577,400 | 1540億2288万 | -2.23% | 9.58 | 0.99 |
09/02 | 985 | 993 | 979 | 992 | +0.3% | 429,500 | 1517億2860万 | -4.06% | 9.44 | 0.98 |
09/01 | 991 | 996 | 981 | 989 | +2.17% | 692,000 | 1512億6974万 | -4.9% | 9.41 | 0.98 |
08/31 | 970 | 977 | 965 | 968 | -0.21% | 471,000 | 1480億5774万 | -7.37% | 9.21 | 0.96 |
08/30 | 973 | 981 | 960 | 970 | +1.15% | 1,205,700 | 1483億6365万 | -7.71% | 9.23 | 0.96 |
08/27 | 970 | 971 | 957 | 959 | -2.34% | 658,300 | 1466億8117万 | -9.1% | 9.12 | 0.95 |
08/26 | 1,002 | 1,004 | 975 | 982 | -1.6% | 532,900 | 1501億9908万 | -7.36% | 9.34 | 0.97 |
08/25 | 996 | 1,007 | 989 | 998 | +0.6% | 490,800 | 1526億4631万 | -6.2% | 9.5 | 0.99 |
08/24 | 1,000 | 1,002 | 990 | 992 | -0.8% | 499,200 | 1517億2860万 | -7.03% | 9.44 | 0.98 |
08/23 | 1,011 | 1,016 | 999 | 1,000 | -0.5% | 561,100 | 1529億5222万 | -6.63% | 9.51 | 0.99 |
08/20 | 1,015 | 1,020 | 997 | 1,005 | -0.69% | 479,300 | 1537億1698万 | -6.42% | 9.56 | 0.99 |
08/19 | 1,020 | 1,032 | 1,011 | 1,012 | -2.03% | 349,300 | 1547億8764万 | -6.04% | 9.63 | 1 |
08/18 | 1,032 | 1,050 | 1,028 | 1,033 | +0.78% | 469,800 | 1579億9964万 | -4.35% | 9.83 | 1.02 |
08/17 | 1,038 | 1,038 | 1,022 | 1,025 | -1.44% | 523,600 | 1567億7602万 | -5.27% | 9.75 | 1.01 |
08/16 | 1,059 | 1,065 | 1,038 | 1,040 | -2.71% | 402,900 | 1590億7030万 | -3.97% | 9.89 | 1.03 |
08/13 | 1,075 | 1,079 | 1,051 | 1,069 | -0.09% | 551,500 | 1635億592万 | -1.47% | 10.17 | 1.06 |
08/12 | 1,074 | 1,080 | 1,070 | 1,070 | +1.13% | 356,100 | 1636億5887万 | -1.47% | 10.18 | 1.06 |
08/11 | 1,070 | 1,073 | 1,058 | 1,058 | -0.09% | 244,900 | 1618億2344万 | -2.67% | 10.07 | 1.04 |
08/10 | 1,075 | 1,078 | 1,058 | 1,059 | -1.58% | 304,500 | 1619億7640万 | -2.67% | 10.08 | 1.05 |
08/06 | 1,086 | 1,086 | 1,073 | 1,076 | +0.09% | 144,100 | 1645億7658万 | -1.19% | 10.24 | 1.06 |
08/05 | 1,064 | 1,078 | 1,063 | 1,075 | +1.03% | 221,900 | 1644億2363万 | -1.38% | 10.23 | 1.06 |
08/04 | 1,078 | 1,084 | 1,063 | 1,064 | -2.12% | 541,800 | 1627億4116万 | -2.39% | 10.12 | 1.05 |
08/03 | 1,120 | 1,120 | 1,078 | 1,087 | -2.95% | 544,000 | 1662億5906万 | -0.46% | 10.34 | 1.07 |
08/02 | 1,123 | 1,127 | 1,109 | 1,120 | +1.27% | 465,400 | 1713億648万 | +2.56% | 10.66 | 1.11 |
07/30 | 1,102 | 1,110 | 1,096 | 1,106 | +0.36% | 523,400 | 1691億6515万 | +1.37% | 10.52 | 1.09 |
07/29 | 1,129 | 1,133 | 1,093 | 1,102 | -2.65% | 371,300 | 1685億5334万 | +1.1% | 10.48 | 1.09 |
07/28 | 1,126 | 1,136 | 1,124 | 1,132 | +0.27% | 398,200 | 1731億4191万 | +4.04% | 10.77 | 1.12 |
07/27 | 1,125 | 1,134 | 1,122 | 1,129 | +1.71% | 377,600 | 1726億8305万 | +4.15% | 10.74 | 1.11 |
07/26 | 1,098 | 1,110 | 1,094 | 1,110 | +2.59% | 362,800 | 1697億7696万 | +2.68% | 10.56 | 1.1 |
07/21 | 1,093 | 1,094 | 1,082 | 1,082 | +0.84% | 457,700 | 1654億9430万 | +0.37% | 10.29 | 1.07 |
07/20 | 1,077 | 1,080 | 1,068 | 1,073 | -0.65% | 220,200 | 1641億1773万 | -0.37% | 10.21 | 1.06 |
07/19 | 1,075 | 1,084 | 1,071 | 1,080 | -0.09% | 230,700 | 1651億8839万 | +0.47% | 10.28 | 1.07 |
07/16 | 1,071 | 1,092 | 1,071 | 1,081 | +0.46% | 197,500 | 1653億4135万 | +0.65% | 10.28 | 1.07 |
07/15 | 1,085 | 1,091 | 1,072 | 1,076 | -0.92% | 185,600 | 1645億7658万 | +0.37% | 10.24 | 1.06 |
07/14 | 1,079 | 1,093 | 1,078 | 1,086 | -0.46% | 235,000 | 1661億611万 | +1.4% | 10.33 | 1.07 |
07/13 | 1,090 | 1,092 | 1,079 | 1,091 | +0.83% | 234,500 | 1668億7087万 | +2.06% | 10.38 | 1.08 |
07/12 | 1,058 | 1,085 | 1,058 | 1,082 | +1.12% | 361,400 | 1654億9430万 | +1.41% | 10.29 | 1.07 |
07/09 | 1,053 | 1,072 | 1,050 | 1,070 | +0.28% | 433,100 | 1636億5887万 | +0.47% | 10.18 | 1.06 |
07/08 | 1,077 | 1,079 | 1,065 | 1,067 | -0.56% | 217,900 | 1632億1万 | +0.28% | 10.15 | 1.05 |
07/07 | 1,077 | 1,082 | 1,070 | 1,073 | -1.74% | 225,300 | 1641億1773万 | +1.04% | 10.21 | 1.06 |
07/06 | 1,102 | 1,104 | 1,090 | 1,092 | -0.18% | 215,200 | 1670億2382万 | +2.92% | 10.39 | 1.08 |
07/05 | 1,095 | 1,101 | 1,090 | 1,094 | -0.82% | 218,300 | 1673億2972万 | +3.4% | 10.41 | 1.08 |
07/02 | 1,100 | 1,103 | 1,093 | 1,103 | +1.57% | 263,700 | 1687億629万 | +4.65% | 10.49 | 1.09 |
07/01 | 1,087 | 1,090 | 1,078 | 1,086 | +0.18% | 223,600 | 1661億611万 | +3.33% | 10.33 | 1.07 |
06/30 | 1,104 | 1,106 | 1,078 | 1,084 | -0.28% | 289,900 | 1658億20万 | +3.44% | 10.31 | 1.07 |
06/29 | 1,089 | 1,093 | 1,080 | 1,087 | -1% | 287,000 | 1662億5906万 | +4.02% | 10.34 | 1.07 |
06/28 | 1,101 | 1,105 | 1,086 | 1,098 | -0.27% | 286,300 | 1679億4153万 | +5.27% | 10.45 | 1.08 |
06/25 | 1,093 | 1,105 | 1,093 | 1,101 | +1.38% | 339,600 | 1684億39万 | +5.76% | 10.48 | 1.09 |
06/24 | 1,070 | 1,089 | 1,061 | 1,086 | +1.12% | 316,600 | 1661億611万 | +4.62% | 10.33 | 1.07 |
06/23 | 1,077 | 1,082 | 1,068 | 1,074 | +0.28% | 280,000 | 1642億7068万 | +3.77% | 10.22 | 1.06 |
06/22 | 1,050 | 1,078 | 1,046 | 1,071 | +4.08% | 463,800 | 1638億1182万 | +3.68% | 10.19 | 1.06 |
06/21 | 1,041 | 1,041 | 1,024 | 1,029 | -2.09% | 257,200 | 1573億8783万 | -0.29% | 9.79 | 1.02 |
06/18 | 1,039 | 1,061 | 1,029 | 1,051 | +1.15% | 613,600 | 1607億5278万 | +1.94% | 10 | 1.04 |
06/17 | 1,040 | 1,040 | 1,024 | 1,039 | 0% | 177,900 | 1589億1735万 | +0.87% | 9.89 | 1.03 |
06/16 | 1,036 | 1,043 | 1,035 | 1,039 | +0.58% | 193,000 | 1589億1735万 | +0.97% | 9.89 | 1.03 |
06/15 | 1,042 | 1,045 | 1,033 | 1,033 | -1.15% | 206,400 | 1579億9964万 | +0.49% | 9.83 | 1.02 |
06/14 | 1,053 | 1,058 | 1,042 | 1,045 | -0.38% | 251,900 | 1598億3507万 | +1.75% | 9.94 | 1.03 |
06/11 | 1,041 | 1,053 | 1,035 | 1,049 | +1.06% | 256,000 | 1604億4687万 | +2.14% | 9.98 | 1.04 |
06/10 | 1,028 | 1,042 | 1,023 | 1,038 | +0.19% | 166,200 | 1587億6440万 | +1.17% | 9.88 | 1.02 |
06/09 | 1,052 | 1,053 | 1,036 | 1,036 | -0.86% | 114,900 | 1584億5850万 | +0.97% | 9.86 | 1.02 |
06/08 | 1,035 | 1,049 | 1,033 | 1,045 | +0.58% | 210,500 | 1598億3507万 | +2.05% | 9.94 | 1.03 |
06/07 | 1,044 | 1,044 | 1,031 | 1,039 | +0.68% | 198,600 | 1589億1735万 | +1.56% | 9.89 | 1.03 |
06/04 | 1,036 | 1,037 | 1,029 | 1,032 | 0% | 164,300 | 1578億4669万 | +1.08% | 9.82 | 1.02 |
06/03 | 1,030 | 1,036 | 1,024 | 1,032 | +0.19% | 194,000 | 1578億4669万 | +1.18% | 9.82 | 1.02 |
06/02 | 1,021 | 1,031 | 1,008 | 1,030 | +1.18% | 267,300 | 1575億4078万 | +0.98% | 9.8 | 1.02 |
06/01 | 1,007 | 1,018 | 1,005 | 1,018 | +1.09% | 225,200 | 1557億536万 | -0.1% | 9.69 | 1 |
05/31 | 1,020 | 1,031 | 1,002 | 1,007 | -1.18% | 228,900 | 1540億2288万 | -1.18% | 9.58 | 0.99 |
05/28 | 1,018 | 1,026 | 1,013 | 1,019 | +1.19% | 239,400 | 1558億5831万 | -0.1% | 9.69 | 1.01 |
05/27 | 1,013 | 1,025 | 1,006 | 1,007 | -1.37% | 804,000 | 1540億2288万 | -1.27% | 9.58 | 0.99 |
05/26 | 1,028 | 1,033 | 1,018 | 1,021 | -2.2% | 292,600 | 1561億6421万 | 0% | 9.71 | 1.01 |
05/25 | 1,041 | 1,060 | 1,029 | 1,044 | +1.16% | 598,500 | 1596億8211万 | +2.25% | 9.93 | 1.03 |
05/24 | 1,032 | 1,040 | 1,029 | 1,032 | -0.19% | 243,500 | 1578億4669万 | +1.18% | 9.82 | 1.02 |
05/21 | 1,025 | 1,039 | 1,016 | 1,034 | +1.08% | 294,500 | 1581億5259万 | +1.27% | 9.84 | 1.02 |
05/20 | 1,020 | 1,028 | 1,019 | 1,023 | 0% | 171,300 | 1564億7012万 | +0.2% | 9.73 | 1.01 |
05/19 | 1,019 | 1,031 | 1,016 | 1,023 | -0.39% | 487,900 | 1564億7012万 | +0.1% | 9.73 | 1.01 |
05/18 | 1,008 | 1,031 | 1,000 | 1,027 | +0.88% | 368,300 | 1570億8193万 | +0.49% | 9.77 | 1.01 |
05/17 | 1,000 | 1,038 | 1,000 | 1,018 | -0.29% | 206,300 | 1557億536万 | -0.59% | 9.69 | 1 |
05/14 | 1,020 | 1,028 | 1,017 | 1,021 | +1.29% | 212,900 | 1561億6421万 | -0.39% | 9.71 | 1.01 |
05/13 | 1,000 | 1,012 | 994 | 1,008 | -0.59% | 240,300 | 1541億7583万 | -1.75% | 9.59 | 1 |
05/12 | 1,023 | 1,024 | 1,001 | 1,014 | -0.98% | 297,400 | 1550億9355万 | -1.36% | 9.65 | 1 |
05/11 | 1,027 | 1,038 | 1,020 | 1,024 | -1.54% | 236,300 | 1566億2307万 | -0.49% | 9.74 | 1.01 |
05/10 | 1,030 | 1,044 | 1,025 | 1,040 | +1.66% | 226,000 | 1590億7030万 | +0.97% | 9.89 | 1.03 |
05/07 | 1,026 | 1,031 | 1,018 | 1,023 | -0.29% | 147,300 | 1564億7012万 | -0.78% | 9.73 | 1.01 |
05/06 | 1,010 | 1,039 | 1,008 | 1,026 | +2.09% | 362,000 | 1569億2897万 | -0.77% | 9.76 | 1.01 |
04/30 | 1,001 | 1,012 | 1,000 | 1,005 | +0.9% | 369,300 | 1537億1698万 | -3.09% | 9.56 | 0.99 |
04/28 | 1,002 | 1,008 | 995 | 996 | -1.09% | 169,500 | 1523億4041万 | -4.23% | 9.48 | 0.98 |
04/27 | 1,010 | 1,015 | 1,002 | 1,007 | +0.3% | 199,700 | 1540億2288万 | -3.45% | 9.58 | 0.99 |
04/26 | 1,010 | 1,015 | 993 | 1,004 | -1.57% | 235,900 | 1535億6402万 | -4.11% | 9.55 | 0.99 |
04/23 | 1,015 | 1,028 | 1,009 | 1,020 | +0.29% | 247,100 | 1560億1126万 | -2.86% | 9.7 | 1.01 |
04/22 | 1,017 | 1,026 | 1,004 | 1,017 | +0.2% | 326,000 | 1555億5240万 | -3.33% | 9.68 | 1 |
04/21 | 1,014 | 1,018 | 1,006 | 1,015 | -0.88% | 237,500 | 1552億4650万 | -3.79% | 9.66 | 1 |
04/20 | 1,026 | 1,030 | 1,012 | 1,024 | -1.25% | 218,700 | 1566億2307万 | -3.21% | 9.74 | 1.01 |
04/19 | 1,047 | 1,047 | 1,031 | 1,037 | +0.97% | 200,800 | 1586億1145万 | -2.17% | 9.87 | 1.02 |
04/16 | 1,033 | 1,033 | 1,015 | 1,027 | +0.88% | 205,800 | 1570億8193万 | -3.3% | 9.77 | 1.01 |
04/15 | 1,025 | 1,031 | 1,018 | 1,018 | -0.39% | 95,200 | 1557億536万 | -4.41% | 9.69 | 1 |