PER
2021/06/30~2021/11/25
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2021 |
11/25 | 2,473 | 2,510 | 2,453 | 2,503 | +0.27% | 9,012,900 | 1兆2771億 | -2.78% | 1.26 | 0.74 |
11/24 | 2,517 | 2,540 | 2,470 | 2,497 | -1.06% | 11,172,900 | 1兆2737億 | -3.34% | 1.26 | 0.74 |
11/22 | 2,423 | 2,533 | 2,417 | 2,523 | +3.98% | 17,289,300 | 1兆2873億 | -2.35% | 1.27 | 0.75 |
11/19 | 2,413 | 2,473 | 2,407 | 2,427 | +0.28% | 13,767,000 | 1兆2380億 | -6.05% | 1.22 | 0.72 |
11/18 | 2,493 | 2,510 | 2,383 | 2,420 | -4.35% | 22,445,400 | 1兆2346億 | -6.27% | 1.22 | 0.72 |
11/17 | 2,530 | 2,547 | 2,497 | 2,530 | +0.93% | 10,808,100 | 1兆2907億 | -2.13% | 1.27 | 0.75 |
11/16 | 2,563 | 2,587 | 2,470 | 2,507 | -1.96% | 16,797,600 | 1兆2788億 | -3.07% | 1.26 | 0.74 |
11/15 | 2,593 | 2,603 | 2,530 | 2,557 | -1.16% | 10,453,500 | 1兆3043億 | -1.21% | 1.29 | 0.76 |
11/12 | 2,563 | 2,600 | 2,530 | 2,587 | +1.44% | 15,942,000 | 1兆3196億 | +0.1% | 1.3 | 0.77 |
11/11 | 2,527 | 2,580 | 2,520 | 2,550 | +0.66% | 11,977,800 | 1兆3009億 | -1.32% | 1.28 | 0.76 |
11/10 | 2,533 | 2,577 | 2,500 | 2,533 | +0.53% | 16,202,700 | 1兆2924億 | -1.81% | 1.27 | 0.75 |
11/09 | 2,583 | 2,593 | 2,503 | 2,520 | -2.2% | 17,964,600 | 1兆2856億 | -2.36% | 1.27 | 0.75 |
11/08 | 2,470 | 2,597 | 2,457 | 2,577 | +3.76% | 24,970,500 | 1兆3145億 | -0.21% | 1.3 | 0.76 |
11/05 | 2,610 | 2,630 | 2,453 | 2,483 | -4.73% | 35,541,600 | 1兆2669億 | -4.12% | 1.25 | 0.74 |
11/04 | 2,873 | 2,980 | 2,543 | 2,607 | -8.11% | 68,201,100 | 1兆3298億 | +0.14% | 1.31 | 0.77 |
11/02 | 2,800 | 2,863 | 2,777 | 2,837 | +0.71% | 24,330,000 | 1兆4471億 | +8.15% | 1.43 | 0.84 |
11/01 | 2,800 | 2,850 | 2,753 | 2,817 | +3.3% | 33,974,100 | 1兆4369億 | +6.85% | 1.42 | 0.83 |
10/29 | 2,547 | 2,763 | 2,517 | 2,727 | +6.79% | 45,574,200 | 1兆3910億 | +2.51% | 1.37 | 0.81 |
10/28 | 2,563 | 2,597 | 2,533 | 2,553 | -1.03% | 15,171,600 | 1兆3026億 | -5.33% | 1.28 | 0.76 |
10/27 | 2,683 | 2,690 | 2,530 | 2,580 | -4.21% | 28,993,200 | 1兆3162億 | -5.53% | 1.3 | 0.76 |
10/26 | 2,693 | 2,700 | 2,630 | 2,693 | +2.93% | 21,942,000 | 1兆3740億 | -2.49% | 1.36 | 0.8 |
10/25 | 2,570 | 2,633 | 2,567 | 2,617 | +1.03% | 15,244,500 | 1兆3349億 | -6.28% | 1.32 | 0.78 |
10/22 | 2,557 | 2,613 | 2,547 | 2,590 | +1.57% | 19,961,100 | 1兆3213億 | -8.22% | 1.3 | 0.77 |
10/21 | 2,590 | 2,643 | 2,550 | 2,550 | -1.92% | 27,422,400 | 1兆3009億 | -10.71% | 1.28 | 0.76 |
10/20 | 2,730 | 2,763 | 2,587 | 2,600 | -3.7% | 41,403,300 | 1兆3264億 | -9.94% | 1.31 | 0.77 |
10/19 | 2,547 | 2,710 | 2,523 | 2,700 | +7.43% | 39,226,200 | 1兆3774億 | -7.34% | 1.36 | 0.8 |
10/18 | 2,477 | 2,543 | 2,457 | 2,513 | +0.67% | 26,355,600 | 1兆2822億 | -14.45% | 1.26 | 0.74 |
10/15 | 2,400 | 2,527 | 2,347 | 2,497 | +3.88% | 38,181,600 | 1兆2737億 | -15.85% | 1.26 | 0.74 |
10/14 | 2,463 | 2,517 | 2,360 | 2,403 | -3.35% | 36,964,500 | 1兆2260億 | -19.84% | 1.21 | 0.71 |
10/13 | 2,523 | 2,543 | 2,470 | 2,487 | -2.74% | 23,469,600 | 1兆2686億 | -18.01% | 1.25 | 0.74 |
10/12 | 2,547 | 2,610 | 2,523 | 2,557 | -0.39% | 34,413,900 | 1兆3043億 | -16.59% | 1.29 | 0.76 |
10/11 | 2,540 | 2,620 | 2,493 | 2,567 | +4.19% | 41,305,800 | 1兆3094億 | -16.72% | 1.29 | 0.76 |
10/08 | 2,610 | 2,670 | 2,443 | 2,463 | -4.65% | 69,910,800 | 1兆2567億 | -20.43% | 1.24 | 0.73 |
10/07 | 2,500 | 2,620 | 2,430 | 2,583 | +5.16% | 57,082,500 | 1兆3179億 | -17.04% | 1.3 | 0.77 |
10/06 | 2,600 | 2,613 | 2,420 | 2,457 | -3.91% | 66,076,200 | 1兆2533億 | -21.49% | 1.24 | 0.73 |
10/05 | 2,480 | 2,623 | 2,333 | 2,557 | +0.52% | 85,427,700 | 1兆3043億 | -18.71% | 1.29 | 0.76 |
10/04 | 2,757 | 2,817 | 2,490 | 2,543 | -8.07% | 73,299,300 | 1兆2975億 | -19.36% | 1.28 | 0.75 |
10/01 | 2,717 | 2,917 | 2,690 | 2,767 | -1.78% | 57,165,300 | 1兆4114億 | -12.34% | 1.39 | 0.82 |
09/30 | 3,133 | 3,137 | 2,773 | 2,817 | -9.53% | 55,127,700 | 1兆4369億 | -10.58% | 1.42 | 0.83 |
09/29 | 3,027 | 3,250 | 3,020 | 3,113 | -0.95% | 46,417,500 | 1兆5883億 | -0.88% | 1.57 | 0.92 |
09/28 | 3,367 | 3,410 | 3,023 | 3,143 | -8.18% | 58,555,500 | 1兆6036億 | +0.81% | 1.58 | 0.93 |
09/27 | 3,763 | 3,767 | 3,383 | 3,423 | -6.55% | 49,637,700 | 1兆7464億 | +10.79% | 1.72 | 1.01 |
09/24 | 3,530 | 3,667 | 3,487 | 3,663 | +8.06% | 38,105,400 | 1兆8689億 | +19.76% | 1.84 | 1.09 |
09/22 | 3,353 | 3,417 | 3,327 | 3,390 | +1.09% | 19,369,200 | 1兆7294億 | +12.14% | 1.71 | 1 |
09/21 | 3,283 | 3,397 | 3,283 | 3,353 | -2.8% | 27,364,200 | 1兆7107億 | +11.82% | 1.69 | 0.99 |
09/17 | 3,353 | 3,493 | 3,340 | 3,450 | +2.88% | 31,948,800 | 1兆7600億 | +15.97% | 1.74 | 1.02 |
09/16 | 3,497 | 3,570 | 3,267 | 3,353 | -2.8% | 47,920,800 | 1兆7107億 | +13.87% | 1.69 | 0.99 |
09/15 | 3,297 | 3,460 | 3,290 | 3,450 | +3.92% | 28,465,500 | 1兆7600億 | +18.23% | 1.74 | 1.02 |
09/14 | 3,270 | 3,390 | 3,243 | 3,320 | +1.32% | 26,718,000 | 1兆6937億 | +15.08% | 1.67 | 0.98 |
09/13 | 3,313 | 3,313 | 3,223 | 3,277 | -0.51% | 18,503,400 | 1兆6716億 | +14.85% | 1.65 | 0.97 |
09/10 | 3,293 | 3,300 | 3,247 | 3,293 | +1.23% | 18,680,400 | 1兆6801億 | +16.54% | 1.66 | 0.98 |
09/09 | 3,270 | 3,340 | 3,243 | 3,253 | -0.71% | 23,068,200 | 1兆6597億 | +16.27% | 1.64 | 0.96 |
09/08 | 3,217 | 3,287 | 3,217 | 3,277 | +0.1% | 20,331,000 | 1兆6716億 | +18.68% | 1.65 | 0.97 |
09/07 | 3,327 | 3,327 | 3,197 | 3,273 | -0.1% | 39,673,200 | 1兆6699億 | +20.48% | 1.65 | 0.97 |
09/06 | 3,047 | 3,283 | 3,020 | 3,277 | +9.96% | 42,159,000 | 1兆6716億 | +22.68% | 1.65 | 0.97 |
09/03 | 2,953 | 2,990 | 2,923 | 2,980 | +1.71% | 24,417,600 | 1兆5202億 | +13.78% | 1.5 | 0.88 |
09/02 | 2,867 | 2,947 | 2,853 | 2,930 | +0.92% | 20,191,500 | 1兆4947億 | +13.87% | 1.47 | 0.87 |
09/01 | 2,960 | 2,993 | 2,870 | 2,903 | -1.8% | 36,537,900 | 1兆4811億 | +14.85% | 1.46 | 0.86 |
08/31 | 2,807 | 2,963 | 2,793 | 2,957 | +3.5% | 30,931,800 | 1兆5083億 | +18.98% | 1.49 | 0.88 |
08/30 | 2,900 | 2,907 | 2,807 | 2,857 | +2.76% | 32,875,200 | 1兆4573億 | +17.08% | 1.44 | 0.85 |
08/27 | 2,650 | 2,780 | 2,637 | 2,780 | +7.34% | 34,259,400 | 1兆4182億 | +15.98% | 1.4 | 0.82 |
08/26 | 2,597 | 2,620 | 2,553 | 2,590 | -1.02% | 14,252,400 | 1兆3213億 | +9.89% | 1.3 | 0.77 |
08/25 | 2,630 | 2,643 | 2,557 | 2,617 | +0.38% | 21,971,400 | 1兆3349億 | +12.59% | 1.32 | 0.78 |
08/24 | 2,620 | 2,673 | 2,577 | 2,607 | +2.62% | 34,156,200 | 1兆3298億 | +13.83% | 1.31 | 0.77 |
08/23 | 2,430 | 2,567 | 2,397 | 2,540 | +4.53% | 45,982,500 | 1兆2958億 | +12.64% | 1.28 | 0.75 |
08/20 | 2,607 | 2,637 | 2,390 | 2,430 | -8.42% | 55,533,000 | 1兆2397億 | +9.36% | 1.22 | 0.72 |
08/19 | 2,713 | 2,783 | 2,643 | 2,653 | -3.75% | 27,974,100 | 1兆3536億 | +20.77% | 1.34 | 0.79 |
08/18 | 2,780 | 2,810 | 2,660 | 2,757 | -1.19% | 39,319,800 | 1兆4063億 | +27.56% | 1.39 | 0.82 |
08/17 | 2,780 | 2,857 | 2,763 | 2,790 | +0.72% | 33,214,500 | 1兆4233億 | +31.48% | 1.4 | 0.83 |
08/16 | 2,723 | 2,770 | 2,677 | 2,770 | +3.36% | 25,342,200 | 1兆4131億 | +33.05% | 1.39 | 0.82 |
08/13 | 2,700 | 2,727 | 2,650 | 2,680 | -0.25% | 18,000,600 | 1兆3672億 | +31.12% | 1.35 | 0.79 |
08/12 | 2,663 | 2,760 | 2,623 | 2,687 | +2.54% | 36,093,900 | 1兆3706億 | +33.6% | 1.35 | 0.8 |
08/11 | 2,530 | 2,633 | 2,510 | 2,620 | +3.15% | 27,128,400 | 1兆3366億 | +32.46% | 1.32 | 0.78 |
08/10 | 2,577 | 2,650 | 2,527 | 2,540 | -1.93% | 29,381,100 | 1兆2958億 | +30.52% | 1.28 | 0.75 |
08/06 | 2,643 | 2,717 | 2,517 | 2,590 | -0.51% | 63,771,900 | 1兆3213億 | +35.11% | 1.3 | 0.77 |
08/05 | 2,390 | 2,627 | 2,300 | 2,603 | +12.7% | 72,452,100 | 1兆3281億 | +37.82% | 1.31 | 0.77 |
08/04 | 2,193 | 2,480 | 2,153 | 2,310 | +5.48% | 62,308,800 | 1兆1784億 | +24.19% | 1.16 | 0.68 |
08/03 | 2,100 | 2,197 | 2,080 | 2,190 | +2.98% | 20,686,200 | 1兆1172億 | +18.83% | 1.1 | 0.65 |
08/02 | 2,057 | 2,137 | 2,017 | 2,127 | +8.5% | 25,162,200 | 1兆849億 | +16.27% | 1.07 | 0.63 |
07/30 | 1,833 | 1,973 | 1,820 | 1,960 | +6.91% | 26,418,600 | 9999億2397万 | +7.75% | 0.99 | 0.58 |
07/29 | 1,807 | 1,833 | 1,753 | 1,833 | +1.29% | 8,929,200 | 9353億303万 | +0.95% | 0.92 | 0.54 |
07/28 | 1,827 | 1,840 | 1,803 | 1,810 | -1.09% | 5,640,300 | 9233億9918万 | -0.44% | 0.91 | 0.54 |
07/27 | 1,833 | 1,840 | 1,813 | 1,830 | -0.54% | 7,040,100 | 9336億248万 | +0.88% | 0.92 | 0.54 |
07/26 | 1,843 | 1,860 | 1,823 | 1,840 | +3.18% | 8,432,700 | 9387億414万 | +1.66% | 0.93 | 0.55 |
07/21 | 1,790 | 1,830 | 1,773 | 1,783 | +1.33% | 10,546,800 | 9097億9477万 | -1.53% | 0.9 | 0.53 |
07/20 | 1,760 | 1,787 | 1,747 | 1,760 | -0.56% | 8,209,500 | 8978億9091万 | -2.98% | 0.89 | 0.52 |
07/19 | 1,753 | 1,797 | 1,747 | 1,770 | -0.56% | 7,569,600 | 9029億9257万 | -2.48% | 0.89 | 0.52 |
07/16 | 1,707 | 1,787 | 1,697 | 1,780 | +3.49% | 9,103,500 | 9080億9422万 | -1.98% | 0.9 | 0.53 |
07/15 | 1,720 | 1,750 | 1,710 | 1,720 | -0.39% | 8,194,200 | 8774億8430万 | -5.23% | 0.87 | 0.51 |
07/14 | 1,780 | 1,807 | 1,723 | 1,727 | -3.72% | 9,617,100 | 8808億8540万 | -4.81% | 0.87 | 0.51 |
07/13 | 1,780 | 1,807 | 1,763 | 1,793 | +2.09% | 8,220,600 | 9148億9642万 | -0.98% | 0.9 | 0.53 |
07/12 | 1,810 | 1,813 | 1,743 | 1,757 | -1.31% | 10,248,900 | 8961億9036万 | -2.79% | 0.88 | 0.52 |
07/09 | 1,767 | 1,787 | 1,697 | 1,780 | -0.93% | 15,582,600 | 9080億9422万 | -1.28% | 0.9 | 0.53 |
07/08 | 1,823 | 1,860 | 1,797 | 1,797 | -1.46% | 8,706,600 | 9165億9697万 | +0.04% | 0.9 | 0.53 |
07/07 | 1,820 | 1,850 | 1,813 | 1,823 | -1.08% | 6,992,700 | 9302億138万 | +1.98% | 0.92 | 0.54 |
07/06 | 1,850 | 1,893 | 1,843 | 1,843 | -0.72% | 9,491,700 | 9404億469万 | +3.67% | 0.93 | 0.55 |
07/05 | 1,807 | 1,873 | 1,793 | 1,857 | +1.09% | 10,164,900 | 9472億689万 | +5.13% | 0.93 | 0.55 |
07/02 | 1,840 | 1,843 | 1,743 | 1,837 | +1.66% | 18,106,500 | 9370億358万 | +4.83% | 0.92 | 0.54 |
07/01 | 1,867 | 1,873 | 1,783 | 1,807 | -3.73% | 11,097,000 | 9216億9863万 | +3.89% | 0.91 | 0.54 |
06/30 | 1,873 | 1,883 | 1,827 | 1,877 | -0.18% | 6,602,700 | 9574億1020万 | +8.79% | 0.94 | 0.56 |