PER
2021/06/29~2021/11/24
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 |
11/24 | 2,998 | 3,015 | 2,916 | 2,933 | -1.51% | 191,000 | 2579億8884万 | -5.57% | 13.31 | 0.69 |
11/22 | 2,940 | 2,981 | 2,938 | 2,978 | +1.43% | 187,000 | 2619億4708万 | -4.49% | 13.51 | 0.7 |
11/19 | 2,923 | 2,965 | 2,910 | 2,936 | -0.24% | 191,200 | 2582億5272万 | -6.11% | 13.32 | 0.69 |
11/18 | 2,914 | 2,963 | 2,906 | 2,943 | -0.14% | 264,900 | 2588億6845万 | -6.18% | 13.35 | 0.69 |
11/17 | 3,025 | 3,025 | 2,947 | 2,947 | -2.58% | 221,400 | 2592億2029万 | -6.33% | 13.37 | 0.7 |
11/16 | 3,040 | 3,080 | 3,020 | 3,025 | +0.17% | 172,900 | 2660億8123万 | -4.12% | 13.72 | 0.71 |
11/15 | 3,035 | 3,040 | 3,005 | 3,020 | -0.33% | 183,000 | 2656億4143万 | -4.52% | 13.7 | 0.71 |
11/12 | 3,005 | 3,055 | 3,005 | 3,030 | +0.33% | 235,200 | 2665億2103万 | -4.39% | 13.75 | 0.71 |
11/11 | 2,989 | 3,040 | 2,983 | 3,020 | +0.33% | 190,700 | 2656億4143万 | -4.85% | 13.7 | 0.71 |
11/10 | 3,045 | 3,060 | 3,000 | 3,010 | -2.11% | 194,600 | 2647億6182万 | -5.32% | 13.66 | 0.71 |
11/09 | 3,120 | 3,135 | 3,050 | 3,075 | -1.44% | 221,800 | 2704億7927万 | -3.45% | 13.95 | 0.73 |
11/08 | 3,170 | 3,175 | 3,120 | 3,120 | +0.32% | 217,100 | 2744億3750万 | -2.23% | 14.16 | 0.74 |
11/05 | 3,175 | 3,185 | 3,095 | 3,110 | -2.35% | 211,500 | 2735億5789万 | -2.63% | 14.11 | 0.73 |
11/04 | 3,200 | 3,210 | 3,155 | 3,185 | +1.43% | 355,400 | 2801億5495万 | -0.53% | 14.45 | 0.75 |
11/02 | 3,160 | 3,195 | 3,130 | 3,140 | -2.48% | 236,100 | 2761億9672万 | -2.06% | 14.25 | 0.74 |
11/01 | 3,270 | 3,320 | 3,190 | 3,220 | +1.26% | 319,600 | 2832億3357万 | +0.16% | 14.61 | 0.76 |
10/29 | 3,170 | 3,230 | 3,110 | 3,180 | +0.16% | 388,500 | 2797億1515万 | -1.24% | 14.43 | 0.75 |
10/28 | 3,180 | 3,200 | 3,110 | 3,175 | -2.31% | 759,800 | 2792億7534万 | -1.61% | 14.4 | 0.75 |
10/27 | 3,255 | 3,265 | 3,210 | 3,250 | -0.31% | 212,800 | 2858億7240万 | +0.59% | 14.74 | 0.77 |
10/26 | 3,290 | 3,300 | 3,260 | 3,260 | +0.31% | 287,800 | 2867億5200万 | +0.87% | 14.79 | 0.77 |
10/25 | 3,210 | 3,290 | 3,210 | 3,250 | +1.09% | 296,400 | 2858億7240万 | +0.4% | 14.74 | 0.77 |
10/22 | 3,165 | 3,235 | 3,155 | 3,215 | +0.63% | 212,600 | 2827億9377万 | -0.83% | 14.59 | 0.76 |
10/21 | 3,245 | 3,255 | 3,185 | 3,195 | -0.93% | 180,300 | 2810億3456万 | -1.57% | 14.5 | 0.75 |
10/20 | 3,180 | 3,255 | 3,170 | 3,225 | +0.31% | 173,300 | 2836億7338万 | -0.86% | 14.63 | 0.76 |
10/19 | 3,210 | 3,245 | 3,205 | 3,215 | 0% | 142,500 | 2827億9377万 | -1.32% | 14.59 | 0.76 |
10/18 | 3,235 | 3,235 | 3,185 | 3,215 | -0.16% | 156,600 | 2827億9377万 | -1.47% | 14.59 | 0.76 |
10/15 | 3,180 | 3,230 | 3,170 | 3,220 | +1.26% | 181,500 | 2832億3357万 | -1.47% | 14.61 | 0.76 |
10/14 | 3,160 | 3,185 | 3,125 | 3,180 | +0.32% | 218,000 | 2797億1515万 | -2.84% | 14.43 | 0.75 |
10/13 | 3,145 | 3,190 | 3,120 | 3,170 | 0% | 154,000 | 2788億3554万 | -3.29% | 14.38 | 0.75 |
10/12 | 3,210 | 3,215 | 3,155 | 3,170 | -1.4% | 146,900 | 2788億3554万 | -3.41% | 14.38 | 0.75 |
10/11 | 3,155 | 3,245 | 3,150 | 3,215 | +1.26% | 166,500 | 2827億9377万 | -2.1% | 14.59 | 0.76 |
10/08 | 3,185 | 3,240 | 3,170 | 3,175 | +0.32% | 323,100 | 2792億7534万 | -3.26% | 14.4 | 0.75 |
10/07 | 3,170 | 3,210 | 3,155 | 3,165 | +0.96% | 202,800 | 2783億9573万 | -3.56% | 14.36 | 0.75 |
10/06 | 3,185 | 3,210 | 3,095 | 3,135 | -1.26% | 259,500 | 2757億5691万 | -4.42% | 14.22 | 0.74 |
10/05 | 3,170 | 3,210 | 3,145 | 3,175 | -1.55% | 195,900 | 2792億7534万 | -3.2% | 14.4 | 0.75 |
10/04 | 3,235 | 3,260 | 3,215 | 3,225 | +1.42% | 162,000 | 2836億7338万 | -1.59% | 14.63 | 0.76 |
10/01 | 3,325 | 3,325 | 3,170 | 3,180 | -4.22% | 258,500 | 2797億1515万 | -2.84% | 14.43 | 0.75 |
09/30 | 3,315 | 3,355 | 3,290 | 3,320 | +0.91% | 440,300 | 2920億2965万 | +1.47% | 15.06 | 0.78 |
09/29 | 3,295 | 3,310 | 3,260 | 3,290 | -2.23% | 246,100 | 2893億9083万 | +0.8% | 14.93 | 0.78 |
09/28 | 3,355 | 3,385 | 3,330 | 3,365 | +0.75% | 304,200 | 2959億8788万 | +3.32% | 15.27 | 0.79 |
09/27 | 3,385 | 3,400 | 3,335 | 3,340 | -0.6% | 152,100 | 2937億8886万 | +2.93% | 15.15 | 0.79 |
09/24 | 3,360 | 3,380 | 3,345 | 3,360 | +3.07% | 243,800 | 2955億4808万 | +3.83% | 15.24 | 0.79 |
09/22 | 3,290 | 3,290 | 3,245 | 3,260 | -0.91% | 233,400 | 2867億5200万 | +1.09% | 14.79 | 0.77 |
09/21 | 3,325 | 3,340 | 3,290 | 3,290 | -2.66% | 219,200 | 2893億9083万 | +2.24% | 14.93 | 0.78 |
09/17 | 3,385 | 3,415 | 3,365 | 3,380 | 0% | 388,900 | 2973億729万 | +5.3% | 15.33 | 0.8 |
09/16 | 3,365 | 3,385 | 3,325 | 3,380 | +2.27% | 239,600 | 2973億729万 | +5.53% | 15.33 | 0.8 |
09/15 | 3,320 | 3,340 | 3,290 | 3,305 | -1.93% | 184,800 | 2907億1024万 | +3.41% | 14.99 | 0.78 |
09/14 | 3,370 | 3,375 | 3,340 | 3,370 | +0.9% | 214,300 | 2964億2769万 | +5.58% | 15.29 | 0.8 |
09/13 | 3,370 | 3,370 | 3,325 | 3,340 | -0.6% | 180,000 | 2937億8886万 | +4.9% | 15.15 | 0.79 |
09/10 | 3,340 | 3,365 | 3,325 | 3,360 | +1.05% | 430,400 | 2955億4808万 | +5.73% | 15.24 | 0.79 |
09/09 | 3,345 | 3,375 | 3,315 | 3,325 | -0.89% | 216,100 | 2924億6945万 | +4.79% | 15.09 | 0.78 |
09/08 | 3,325 | 3,360 | 3,310 | 3,355 | +1.36% | 319,100 | 2951億827万 | +5.87% | 15.22 | 0.79 |
09/07 | 3,290 | 3,365 | 3,285 | 3,310 | +1.69% | 260,500 | 2911億5004万 | +4.68% | 15.02 | 0.78 |
09/06 | 3,245 | 3,260 | 3,230 | 3,255 | +1.09% | 294,000 | 2863億1220万 | +3.04% | 14.77 | 0.77 |
09/03 | 3,185 | 3,225 | 3,165 | 3,220 | +1.58% | 251,600 | 2832億3357万 | +1.93% | 14.61 | 0.76 |
09/02 | 3,150 | 3,170 | 3,125 | 3,170 | +0.16% | 229,100 | 2788億3554万 | +0.28% | 14.38 | 0.75 |
09/01 | 3,135 | 3,175 | 3,135 | 3,165 | +0.96% | 277,200 | 2783億9573万 | -0.06% | 14.36 | 0.75 |
08/31 | 3,060 | 3,145 | 3,060 | 3,135 | +0.48% | 292,800 | 2757億5691万 | -1.23% | 14.22 | 0.74 |
08/30 | 3,125 | 3,135 | 3,105 | 3,120 | +0.48% | 138,800 | 2744億3750万 | -1.89% | 14.16 | 0.74 |
08/27 | 3,100 | 3,140 | 3,085 | 3,105 | -0.8% | 163,200 | 2731億1809万 | -2.51% | 14.09 | 0.73 |
08/26 | 3,125 | 3,145 | 3,110 | 3,130 | -0.48% | 141,400 | 2753億1711万 | -1.85% | 14.2 | 0.74 |
08/25 | 3,125 | 3,150 | 3,120 | 3,145 | +0.64% | 227,500 | 2766億3652万 | -1.53% | 14.27 | 0.74 |
08/24 | 3,080 | 3,135 | 3,080 | 3,125 | +0.48% | 226,900 | 2748億7730万 | -2.31% | 14.18 | 0.74 |
08/23 | 3,070 | 3,120 | 3,070 | 3,110 | +1.47% | 173,800 | 2735億5789万 | -2.99% | 14.11 | 0.73 |
08/20 | 3,090 | 3,100 | 3,065 | 3,065 | -1.61% | 197,600 | 2695億9966万 | -4.67% | 13.91 | 0.72 |
08/19 | 3,070 | 3,130 | 3,070 | 3,115 | +0.65% | 233,100 | 2739億9770万 | -3.44% | 14.13 | 0.73 |
08/18 | 3,105 | 3,140 | 3,095 | 3,095 | +0.16% | 146,900 | 2722億3848万 | -4.3% | 14.04 | 0.73 |
08/17 | 3,060 | 3,120 | 3,055 | 3,090 | +0.32% | 190,300 | 2717億9868万 | -4.6% | 14.02 | 0.73 |
08/16 | 3,155 | 3,160 | 3,070 | 3,080 | -3.6% | 224,600 | 2709億1907万 | -5.06% | 13.97 | 0.73 |
08/13 | 3,255 | 3,260 | 3,165 | 3,195 | -0.47% | 298,000 | 2810億3456万 | -1.75% | 14.5 | 0.75 |
08/12 | 3,255 | 3,255 | 3,205 | 3,210 | +0.16% | 166,500 | 2823億5397万 | -1.41% | 14.56 | 0.76 |
08/11 | 3,215 | 3,245 | 3,200 | 3,205 | +1.1% | 187,300 | 2819億1416万 | -1.69% | 14.54 | 0.76 |
08/10 | 3,185 | 3,235 | 3,170 | 3,170 | -0.94% | 188,700 | 2788億3554万 | -2.88% | 14.38 | 0.75 |
08/06 | 3,220 | 3,240 | 3,200 | 3,200 | -0.78% | 125,000 | 2814億7436万 | -2.08% | 14.52 | 0.75 |
08/05 | 3,175 | 3,235 | 3,175 | 3,225 | 0% | 171,800 | 2836億7338万 | -1.41% | 14.63 | 0.76 |
08/04 | 3,235 | 3,235 | 3,200 | 3,225 | +0.94% | 167,900 | 2836億7338万 | -1.53% | 14.63 | 0.76 |
08/03 | 3,170 | 3,205 | 3,160 | 3,195 | -1.08% | 199,400 | 2810億3456万 | -2.62% | 14.5 | 0.75 |
08/02 | 3,215 | 3,245 | 3,215 | 3,230 | -0.31% | 216,200 | 2841億1318万 | -1.79% | 14.65 | 0.76 |
07/30 | 3,305 | 3,305 | 3,230 | 3,240 | -1.22% | 229,400 | 2849億9279万 | -1.73% | 14.7 | 0.76 |
07/29 | 3,310 | 3,320 | 3,265 | 3,280 | -1.35% | 177,100 | 2885億1122万 | -0.79% | 14.88 | 0.77 |
07/28 | 3,325 | 3,335 | 3,295 | 3,325 | -0.3% | 199,700 | 2924億6945万 | +0.36% | 15.09 | 0.78 |
07/27 | 3,295 | 3,340 | 3,295 | 3,335 | +1.37% | 177,800 | 2933億4906万 | +0.72% | 15.13 | 0.79 |
07/26 | 3,315 | 3,315 | 3,285 | 3,290 | +1.7% | 159,900 | 2893億9083万 | -0.81% | 14.93 | 0.78 |
07/21 | 3,250 | 3,300 | 3,220 | 3,235 | +0.62% | 178,700 | 2845億5299万 | -2.68% | 14.68 | 0.76 |
07/20 | 3,225 | 3,235 | 3,200 | 3,215 | -1.08% | 209,400 | 2827億9377万 | -3.57% | 14.59 | 0.76 |
07/19 | 3,275 | 3,275 | 3,215 | 3,250 | -0.91% | 200,200 | 2858億7240万 | -2.78% | 14.74 | 0.77 |
07/16 | 3,275 | 3,305 | 3,255 | 3,280 | -0.46% | 179,800 | 2885億1122万 | -2.12% | 14.88 | 0.77 |
07/15 | 3,315 | 3,340 | 3,290 | 3,295 | -1.2% | 158,100 | 2898億3063万 | -1.88% | 14.95 | 0.78 |
07/14 | 3,325 | 3,355 | 3,320 | 3,335 | +0.3% | 205,000 | 2933億4906万 | -0.86% | 15.13 | 0.79 |
07/13 | 3,330 | 3,355 | 3,320 | 3,325 | -0.15% | 179,200 | 2924億6945万 | -1.28% | 15.09 | 0.78 |
07/12 | 3,285 | 3,335 | 3,275 | 3,330 | +3.58% | 338,600 | 2929億926万 | -1.25% | 15.11 | 0.79 |
07/09 | 3,185 | 3,230 | 3,150 | 3,215 | -0.31% | 410,000 | 2827億9377万 | -4.71% | 14.59 | 0.76 |
07/08 | 3,265 | 3,285 | 3,225 | 3,225 | -1.23% | 285,400 | 2836億7338万 | -4.59% | 14.63 | 0.76 |
07/07 | 3,220 | 3,270 | 3,215 | 3,265 | -0.76% | 246,400 | 2871億9181万 | -3.57% | 14.81 | 0.77 |
07/06 | 3,315 | 3,320 | 3,290 | 3,290 | -0.6% | 150,600 | 2893億9083万 | -2.95% | 14.93 | 0.78 |
07/05 | 3,305 | 3,310 | 3,285 | 3,310 | 0% | 182,800 | 2911億5004万 | -2.36% | 15.02 | 0.78 |
07/02 | 3,295 | 3,340 | 3,285 | 3,310 | +1.22% | 195,700 | 2911億5004万 | -2.36% | 15.02 | 0.78 |
07/01 | 3,295 | 3,330 | 3,260 | 3,270 | -0.61% | 268,500 | 2876億3161万 | -3.6% | 14.84 | 0.77 |
06/30 | 3,300 | 3,340 | 3,245 | 3,290 | -0.6% | 280,500 | 2893億9083万 | -3.06% | 14.93 | 0.78 |
06/29 | 3,310 | 3,315 | 3,260 | 3,310 | -1.93% | 293,000 | 2911億5004万 | -2.59% | 15.02 | 0.78 |