PER
2021/03/25~2021/08/20
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 |
08/20 | 1,367 | 1,382 | 1,367 | 1,372 | +0.73% | 306,900 | 2849億3666万 | -1.58% | 14.52 | 0.58 |
08/19 | 1,371 | 1,384 | 1,362 | 1,362 | -0.8% | 383,800 | 2828億5986万 | -2.44% | 14.41 | 0.58 |
08/18 | 1,354 | 1,379 | 1,352 | 1,373 | +1.7% | 255,600 | 2851億4434万 | -1.79% | 14.53 | 0.58 |
08/17 | 1,358 | 1,367 | 1,350 | 1,350 | -0.59% | 310,000 | 2803億6770万 | -3.36% | 14.28 | 0.57 |
08/16 | 1,377 | 1,385 | 1,356 | 1,358 | -2.58% | 364,600 | 2820億2914万 | -2.86% | 14.37 | 0.58 |
08/13 | 1,394 | 1,400 | 1,388 | 1,394 | -0.07% | 217,700 | 2895億561万 | -0.36% | 14.75 | 0.59 |
08/12 | 1,408 | 1,420 | 1,394 | 1,395 | +0.07% | 335,600 | 2897億1329万 | -0.29% | 14.76 | 0.59 |
08/11 | 1,423 | 1,444 | 1,393 | 1,394 | 0% | 798,400 | 2895億561万 | -0.43% | 14.75 | 0.59 |
08/10 | 1,403 | 1,432 | 1,389 | 1,394 | 0% | 416,100 | 2895億561万 | -0.5% | 14.75 | 0.59 |
08/06 | 1,389 | 1,403 | 1,384 | 1,394 | +1.16% | 264,200 | 2895億561万 | -0.57% | 14.75 | 0.59 |
08/05 | 1,385 | 1,404 | 1,378 | 1,378 | -1.22% | 359,900 | 2861億8274万 | -1.78% | 14.58 | 0.59 |
08/04 | 1,415 | 1,420 | 1,391 | 1,395 | -1.2% | 296,600 | 2897億1329万 | -0.71% | 14.76 | 0.59 |
08/03 | 1,414 | 1,432 | 1,407 | 1,412 | -1.4% | 179,500 | 2932億4385万 | +0.36% | 14.94 | 0.6 |
08/02 | 1,413 | 1,438 | 1,412 | 1,432 | +3.1% | 241,800 | 2973億9744万 | +1.63% | 15.15 | 0.61 |
07/30 | 1,420 | 1,427 | 1,382 | 1,389 | -1.7% | 727,200 | 2884億6721万 | -1.42% | 14.7 | 0.59 |
07/29 | 1,434 | 1,435 | 1,408 | 1,413 | -0.7% | 244,100 | 2934億5153万 | +0.14% | 14.95 | 0.6 |
07/28 | 1,420 | 1,423 | 1,410 | 1,423 | -0.42% | 250,000 | 2955億2833万 | +0.71% | 15.06 | 0.6 |
07/27 | 1,429 | 1,436 | 1,417 | 1,429 | +0.92% | 296,800 | 2967億7440万 | +1.13% | 15.12 | 0.61 |
07/26 | 1,415 | 1,422 | 1,409 | 1,416 | +1.29% | 198,100 | 2940億7457万 | +0.21% | 14.98 | 0.6 |
07/21 | 1,392 | 1,406 | 1,389 | 1,398 | +2.04% | 270,500 | 2903億3633万 | -1.06% | 14.79 | 0.59 |
07/20 | 1,375 | 1,380 | 1,368 | 1,370 | -0.58% | 293,100 | 2845億2130万 | -3.18% | 14.49 | 0.58 |
07/19 | 1,387 | 1,395 | 1,369 | 1,378 | -1.01% | 315,600 | 2861億8274万 | -2.89% | 14.58 | 0.59 |
07/16 | 1,416 | 1,417 | 1,392 | 1,392 | -1.69% | 316,300 | 2890億9025万 | -2.11% | 14.73 | 0.59 |
07/15 | 1,432 | 1,441 | 1,413 | 1,416 | -0.84% | 348,700 | 2940億7457万 | -0.7% | 14.98 | 0.6 |
07/14 | 1,414 | 1,439 | 1,414 | 1,428 | +0.56% | 263,100 | 2965億6673万 | -0.07% | 15.11 | 0.61 |
07/13 | 1,411 | 1,420 | 1,407 | 1,420 | +1.28% | 273,000 | 2949億529万 | -0.84% | 15.02 | 0.6 |
07/12 | 1,383 | 1,411 | 1,380 | 1,402 | +2.71% | 330,400 | 2911億6705万 | -2.3% | 14.83 | 0.6 |
07/09 | 1,353 | 1,368 | 1,340 | 1,365 | -0.22% | 600,000 | 2834億8290万 | -5.21% | 14.44 | 0.58 |
07/08 | 1,382 | 1,384 | 1,364 | 1,368 | -0.65% | 407,800 | 2841億594万 | -5.39% | 14.47 | 0.58 |
07/07 | 1,388 | 1,390 | 1,372 | 1,377 | -1.36% | 268,600 | 2859億7506万 | -5.17% | 14.57 | 0.58 |
07/06 | 1,425 | 1,425 | 1,396 | 1,396 | -1.41% | 234,500 | 2899億2097万 | -4.25% | 14.77 | 0.59 |
07/05 | 1,418 | 1,426 | 1,412 | 1,416 | -0.35% | 136,200 | 2940億7457万 | -3.21% | 14.98 | 0.6 |
07/02 | 1,415 | 1,426 | 1,411 | 1,421 | +0.64% | 285,500 | 2951億1297万 | -3.2% | 15.03 | 0.6 |
07/01 | 1,429 | 1,435 | 1,411 | 1,412 | -0.84% | 258,900 | 2932億4385万 | -4.14% | 14.94 | 0.6 |
06/30 | 1,449 | 1,459 | 1,424 | 1,424 | -0.42% | 318,800 | 2957億3601万 | -3.59% | 15.07 | 0.6 |
06/29 | 1,439 | 1,446 | 1,421 | 1,430 | -1.72% | 273,400 | 2969億8208万 | -3.51% | 15.13 | 0.61 |
06/28 | 1,457 | 1,462 | 1,447 | 1,455 | -0.07% | 207,600 | 3021億7408万 | -2.15% | 15.39 | 0.62 |
06/25 | 1,452 | 1,458 | 1,442 | 1,456 | +2.18% | 367,400 | 3023億8176万 | -2.41% | 15.4 | 0.62 |
06/24 | 1,435 | 1,437 | 1,422 | 1,425 | -1.45% | 432,600 | 2959億4369万 | -4.68% | 15.08 | 0.61 |
06/23 | 1,464 | 1,465 | 1,444 | 1,446 | -1.3% | 437,200 | 3003億496万 | -3.6% | 15.3 | 0.61 |
06/22 | 1,453 | 1,470 | 1,444 | 1,465 | +3.75% | 404,000 | 3042億5088万 | -2.59% | 15.5 | 0.62 |
06/21 | 1,415 | 1,423 | 1,396 | 1,412 | -0.91% | 391,300 | 2932億4385万 | -6.3% | 14.94 | 0.6 |
06/18 | 1,444 | 1,449 | 1,420 | 1,425 | -0.97% | 796,700 | 2959億4369万 | -5.82% | 15.08 | 0.61 |
06/17 | 1,441 | 1,450 | 1,435 | 1,439 | -0.42% | 361,100 | 2988億5120万 | -5.2% | 15.22 | 0.61 |
06/16 | 1,446 | 1,450 | 1,437 | 1,445 | -0.96% | 367,200 | 3000億9728万 | -4.93% | 15.29 | 0.61 |
06/15 | 1,453 | 1,461 | 1,447 | 1,459 | +0.27% | 418,900 | 3030億480万 | -4.14% | 15.44 | 0.62 |
06/14 | 1,509 | 1,514 | 1,450 | 1,455 | -2.15% | 421,900 | 3021億7408万 | -4.59% | 15.39 | 0.62 |
06/11 | 1,485 | 1,508 | 1,479 | 1,487 | -0.07% | 342,000 | 3088億1983万 | -2.75% | 15.73 | 0.63 |
06/10 | 1,494 | 1,497 | 1,483 | 1,488 | -0.87% | 311,000 | 3090億2751万 | -2.81% | 15.74 | 0.63 |
06/09 | 1,517 | 1,520 | 1,501 | 1,501 | -0.73% | 187,900 | 3117億2735万 | -2.02% | 15.88 | 0.64 |
06/08 | 1,501 | 1,519 | 1,501 | 1,512 | -0.4% | 205,600 | 3140億1183万 | -1.31% | 16 | 0.64 |
06/07 | 1,531 | 1,533 | 1,512 | 1,518 | +0.07% | 259,600 | 3152億5791万 | -0.91% | 16.06 | 0.64 |
06/04 | 1,524 | 1,528 | 1,510 | 1,517 | +0.07% | 196,200 | 3150億5023万 | -0.91% | 16.05 | 0.64 |
06/03 | 1,506 | 1,529 | 1,504 | 1,516 | -0.98% | 503,700 | 3148億4255万 | -0.98% | 16.04 | 0.64 |
06/02 | 1,516 | 1,533 | 1,479 | 1,531 | +1.06% | 849,200 | 3179億5774万 | 0% | 16.2 | 0.65 |
06/01 | 1,554 | 1,554 | 1,502 | 1,515 | -1.62% | 530,000 | 3146億3487万 | -0.98% | 16.03 | 0.64 |
05/31 | 1,558 | 1,572 | 1,539 | 1,540 | -1.22% | 323,800 | 3198億2686万 | +0.65% | 16.29 | 0.65 |
05/28 | 1,541 | 1,567 | 1,537 | 1,559 | +2.77% | 317,100 | 3237億7278万 | +1.96% | 16.49 | 0.66 |
05/27 | 1,541 | 1,547 | 1,517 | 1,517 | -1.62% | 830,600 | 3150億5023万 | -0.85% | 16.05 | 0.64 |
05/26 | 1,539 | 1,553 | 1,531 | 1,542 | -1.09% | 314,100 | 3202億4222万 | +0.59% | 16.31 | 0.65 |
05/25 | 1,564 | 1,571 | 1,547 | 1,559 | -0.19% | 357,500 | 3237億7278万 | +1.7% | 16.49 | 0.66 |
05/24 | 1,548 | 1,580 | 1,543 | 1,562 | +1.1% | 328,100 | 3243億9582万 | +1.89% | 16.53 | 0.66 |
05/21 | 1,547 | 1,548 | 1,530 | 1,545 | -0.32% | 383,300 | 3208億6526万 | +0.85% | 16.35 | 0.66 |
05/20 | 1,536 | 1,564 | 1,532 | 1,550 | +1.04% | 300,200 | 3219億366万 | +1.17% | 16.4 | 0.66 |
05/19 | 1,532 | 1,546 | 1,526 | 1,534 | -1.16% | 312,500 | 3185億8078万 | +0.2% | 16.23 | 0.65 |
05/18 | 1,563 | 1,565 | 1,547 | 1,552 | +0.06% | 325,200 | 3223億1902万 | +1.44% | 16.42 | 0.66 |
05/17 | 1,556 | 1,579 | 1,547 | 1,551 | +0.06% | 358,100 | 3221億1134万 | +1.31% | 16.41 | 0.66 |
05/14 | 1,535 | 1,570 | 1,529 | 1,550 | +3.13% | 523,400 | 3219億366万 | +1.31% | 16.4 | 0.66 |
05/13 | 1,489 | 1,522 | 1,488 | 1,503 | +0.87% | 405,900 | 3121億4271万 | -1.76% | 15.9 | 0.64 |
05/12 | 1,518 | 1,524 | 1,489 | 1,490 | -2.36% | 498,500 | 3094億4287万 | -2.74% | 15.76 | 0.63 |
05/11 | 1,556 | 1,571 | 1,520 | 1,526 | -2.62% | 456,600 | 3169億1934万 | -0.52% | 16.15 | 0.65 |
05/10 | 1,542 | 1,573 | 1,542 | 1,567 | +2.02% | 334,300 | 3254億3421万 | +2.08% | 16.58 | 0.67 |
05/07 | 1,507 | 1,548 | 1,502 | 1,536 | +1.52% | 434,200 | 3189億9614万 | 0% | 16.25 | 0.65 |
05/06 | 1,497 | 1,527 | 1,491 | 1,513 | +0.73% | 408,400 | 3142億1951万 | -1.63% | 16.01 | 0.64 |
04/30 | 1,500 | 1,514 | 1,499 | 1,502 | +0.07% | 298,600 | 3119億3503万 | -2.53% | 15.89 | 0.64 |
04/28 | 1,499 | 1,521 | 1,494 | 1,501 | -0.2% | 262,600 | 3117億2735万 | -2.72% | 15.88 | 0.64 |
04/27 | 1,502 | 1,521 | 1,496 | 1,504 | -0.53% | 264,400 | 3123億5039万 | -2.65% | 15.91 | 0.64 |
04/26 | 1,520 | 1,522 | 1,501 | 1,512 | -0.66% | 323,100 | 3140億1183万 | -2.26% | 16 | 0.64 |
04/23 | 1,503 | 1,528 | 1,500 | 1,522 | +1.13% | 315,400 | 3160億8862万 | -1.81% | 16.1 | 0.65 |
04/22 | 1,509 | 1,514 | 1,494 | 1,505 | +0.2% | 494,500 | 3125億5807万 | -3.03% | 15.92 | 0.64 |
04/21 | 1,513 | 1,522 | 1,497 | 1,502 | -2.02% | 430,900 | 3119億3503万 | -3.41% | 15.89 | 0.64 |
04/20 | 1,561 | 1,570 | 1,528 | 1,533 | -3.1% | 405,500 | 3183億7310万 | -1.67% | 16.22 | 0.65 |
04/19 | 1,584 | 1,599 | 1,576 | 1,582 | +0.51% | 257,900 | 3285億4941万 | +1.35% | 16.74 | 0.67 |
04/16 | 1,564 | 1,583 | 1,552 | 1,574 | +1.03% | 177,200 | 3268億8797万 | +0.58% | 16.65 | 0.67 |
04/15 | 1,555 | 1,566 | 1,549 | 1,558 | +0.65% | 216,100 | 3235億6510万 | -0.57% | 16.48 | 0.66 |
04/14 | 1,581 | 1,581 | 1,539 | 1,548 | +0.45% | 416,600 | 3214億8830万 | -1.4% | 16.38 | 0.66 |
04/13 | 1,540 | 1,559 | 1,537 | 1,541 | +0.39% | 260,200 | 3200億3454万 | -1.97% | 16.3 | 0.65 |
04/12 | 1,541 | 1,554 | 1,530 | 1,535 | +0.33% | 226,200 | 3187億8846万 | -2.54% | 16.24 | 0.65 |
04/09 | 1,527 | 1,552 | 1,522 | 1,530 | +0.46% | 260,000 | 3177億5006万 | -2.92% | 16.19 | 0.65 |
04/08 | 1,554 | 1,554 | 1,517 | 1,523 | -2.31% | 239,100 | 3162億9630万 | -3.42% | 16.11 | 0.65 |
04/07 | 1,537 | 1,565 | 1,531 | 1,559 | +1.43% | 377,700 | 3237億7278万 | -1.14% | 16.49 | 0.66 |
04/06 | 1,552 | 1,561 | 1,525 | 1,537 | -1.09% | 299,900 | 3192億382万 | -2.41% | 16.26 | 0.65 |
04/05 | 1,564 | 1,566 | 1,546 | 1,554 | +0.65% | 185,400 | 3227億3438万 | -1.27% | 16.44 | 0.66 |
04/02 | 1,561 | 1,564 | 1,527 | 1,544 | -0.39% | 181,300 | 3206億5758万 | -1.78% | 16.34 | 0.66 |
04/01 | 1,582 | 1,582 | 1,539 | 1,550 | +0.52% | 308,000 | 3219億366万 | -1.27% | 16.4 | 0.66 |
03/31 | 1,550 | 1,575 | 1,540 | 1,542 | -2.47% | 357,500 | 3202億4222万 | -1.72% | 16.9 | 0.67 |
03/30 | 1,599 | 1,599 | 1,573 | 1,581 | -1.06% | 402,400 | 3283億4173万 | +0.89% | 17.32 | 0.69 |
03/29 | 1,599 | 1,606 | 1,577 | 1,598 | +0.95% | 520,000 | 3318億7229万 | +2.11% | 17.51 | 0.7 |
03/26 | 1,579 | 1,593 | 1,572 | 1,583 | +1.54% | 487,700 | 3287億5709万 | +1.34% | 17.35 | 0.69 |
03/25 | 1,554 | 1,568 | 1,544 | 1,559 | +1.3% | 373,100 | 3237億7278万 | -0.19% | 17.08 | 0.68 |