PER
2021/08/05~2021/12/29
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 |
---|
2023 | 7/1, 株式分割 1→25 |
2021 |
12/29 | 125 | 126 | 124 | 125 | +0.06% | 574,755,000 | 11兆3187億 | -0.79% | 9.02 | 1.29 |
12/28 | 123 | 125 | 123 | 125 | +1.56% | 156,497,500 | 11兆3115億 | -0.86% | 9.02 | 1.29 |
12/27 | 124 | 125 | 123 | 123 | -1.76% | 149,525,000 | 11兆1376億 | -2.38% | 8.88 | 1.27 |
12/24 | 127 | 127 | 125 | 125 | -2.16% | 144,575,000 | 11兆3368億 | -0.63% | 9.04 | 1.29 |
12/23 | 129 | 129 | 128 | 128 | +0.38% | 97,582,500 | 11兆5868億 | +1.56% | 9.23 | 1.32 |
12/22 | 129 | 129 | 127 | 127 | -0.53% | 119,850,000 | 11兆5433億 | +1.17% | 9.2 | 1.31 |
12/21 | 127 | 129 | 127 | 128 | +0.66% | 115,512,500 | 11兆6049億 | +0.91% | 9.25 | 1.32 |
12/20 | 129 | 129 | 127 | 127 | -1.36% | 122,785,000 | 11兆5288億 | +0.25% | 9.19 | 1.31 |
12/17 | 129 | 130 | 129 | 129 | +0.69% | 183,842,500 | 11兆6882億 | +1.64% | 9.32 | 1.33 |
12/16 | 128 | 128 | 127 | 128 | +0.56% | 147,765,000 | 11兆6085億 | +0.94% | 9.25 | 1.32 |
12/15 | 127 | 128 | 127 | 127 | +0.7% | 121,397,500 | 11兆5433億 | +0.38% | 9.2 | 1.31 |
12/14 | 126 | 127 | 126 | 127 | +1.8% | 159,450,000 | 11兆4636億 | -0.31% | 9.14 | 1.3 |
12/13 | 124 | 125 | 124 | 124 | +0.75% | 92,152,500 | 11兆2608億 | -2.08% | 8.97 | 1.28 |
12/10 | 124 | 125 | 123 | 123 | -0.84% | 123,442,500 | 11兆1775億 | -2.8% | 8.91 | 1.27 |
12/09 | 125 | 125 | 124 | 124 | -0.19% | 106,817,500 | 11兆2717億 | -2.75% | 8.98 | 1.28 |
12/08 | 127 | 127 | 125 | 125 | -1.02% | 145,052,500 | 11兆2934億 | -2.56% | 9 | 1.28 |
12/07 | 123 | 127 | 123 | 126 | +2.27% | 172,125,000 | 11兆4093億 | -1.56% | 9.09 | 1.3 |
12/06 | 124 | 124 | 123 | 123 | -0.26% | 131,110,000 | 11兆1557億 | -3.75% | 8.89 | 1.27 |
12/03 | 123 | 124 | 122 | 124 | +0.32% | 165,285,000 | 11兆1847億 | -3.5% | 8.91 | 1.27 |
12/02 | 122 | 124 | 122 | 123 | -0.87% | 159,915,000 | 11兆1485億 | -3.81% | 8.89 | 1.27 |
12/01 | 124 | 125 | 124 | 124 | -0.64% | 216,555,000 | 11兆2463億 | -3.72% | 8.96 | 1.28 |
11/30 | 127 | 127 | 125 | 125 | -1.36% | 358,780,000 | 11兆3187億 | -3.1% | 9.02 | 1.29 |
11/29 | 126 | 127 | 126 | 127 | +0.22% | 196,480,000 | 12兆3576億 | -1.77% | 9.64 | 1.37 |
11/26 | 128 | 128 | 126 | 126 | -2.14% | 135,152,500 | 12兆3303億 | -1.98% | 9.62 | 1.37 |
11/25 | 128 | 130 | 128 | 129 | +1.32% | 99,755,000 | 12兆5995億 | +0.16% | 9.83 | 1.4 |
11/24 | 128 | 129 | 128 | 128 | -0.65% | 152,840,000 | 12兆4357億 | -0.38% | 9.7 | 1.38 |
11/22 | 128 | 129 | 128 | 128 | +0.79% | 137,385,000 | 12兆5176億 | +0.28% | 9.77 | 1.39 |
11/19 | 128 | 128 | 127 | 127 | -0.96% | 145,227,500 | 12兆4201億 | -0.5% | 9.69 | 1.38 |
11/18 | 129 | 129 | 128 | 129 | -0.83% | 130,562,500 | 12兆5410億 | +0.47% | 9.78 | 1.4 |
11/17 | 131 | 131 | 129 | 130 | -1.34% | 112,925,000 | 12兆6463億 | +1.31% | 9.87 | 1.41 |
11/16 | 132 | 133 | 131 | 131 | -0.21% | 109,110,000 | 12兆8179億 | +2.69% | 10 | 1.43 |
11/15 | 132 | 132 | 131 | 132 | +0.03% | 121,060,000 | 12兆8452億 | +3.72% | 10.02 | 1.43 |
11/12 | 129 | 132 | 129 | 132 | +2.49% | 165,505,000 | 12兆8413億 | +3.69% | 10.02 | 1.43 |
11/11 | 131 | 131 | 128 | 128 | -0.4% | 142,280,000 | 12兆5293億 | +1.17% | 9.78 | 1.39 |
11/10 | 129 | 130 | 129 | 129 | +0.34% | 96,740,000 | 12兆5800億 | +1.57% | 9.81 | 1.4 |
11/09 | 130 | 130 | 129 | 129 | -0.31% | 93,377,500 | 12兆5371億 | +2.03% | 9.78 | 1.39 |
11/08 | 129 | 130 | 129 | 129 | -0.37% | 95,930,000 | 12兆5761億 | +2.35% | 9.81 | 1.4 |
11/05 | 130 | 130 | 129 | 129 | -0.71% | 140,575,000 | 12兆6229億 | +2.73% | 9.85 | 1.4 |
11/04 | 130 | 131 | 129 | 130 | +1.18% | 194,787,500 | 12兆7126億 | +3.46% | 9.92 | 1.41 |
11/02 | 129 | 129 | 128 | 129 | -0.22% | 135,820,000 | 12兆5644億 | +2.25% | 9.8 | 1.4 |
11/01 | 128 | 129 | 128 | 129 | +1.25% | 163,227,500 | 12兆5917億 | +2.48% | 9.82 | 1.4 |
10/29 | 127 | 128 | 127 | 128 | -0.56% | 165,510,000 | 12兆4357億 | +1.21% | 9.7 | 1.38 |
10/28 | 129 | 130 | 128 | 128 | -1.08% | 136,797,500 | 12兆5059億 | +1.78% | 9.76 | 1.39 |
10/27 | 130 | 130 | 129 | 130 | -0.8% | 119,137,500 | 12兆6424億 | +2.89% | 9.86 | 1.41 |
10/26 | 128 | 131 | 128 | 131 | +5.39% | 232,910,000 | 12兆7438億 | +3.71% | 9.94 | 1.42 |
10/25 | 124 | 125 | 124 | 124 | -0.64% | 94,260,000 | 12兆924億 | -1.59% | 9.43 | 1.35 |
10/22 | 125 | 125 | 125 | 125 | -0.67% | 103,742,500 | 12兆1704億 | -0.95% | 9.5 | 1.35 |
10/21 | 127 | 128 | 126 | 126 | +0.1% | 126,877,500 | 12兆2523億 | -0.29% | 9.56 | 1.36 |
10/20 | 125 | 126 | 125 | 126 | +0.87% | 99,902,500 | 12兆2406億 | -0.38% | 9.55 | 1.36 |
10/19 | 125 | 125 | 124 | 124 | -0.32% | 57,682,500 | 12兆1353億 | -1.24% | 9.47 | 1.35 |
10/18 | 126 | 126 | 124 | 125 | -0.7% | 83,192,500 | 12兆1743億 | -1.7% | 9.5 | 1.35 |
10/15 | 125 | 126 | 125 | 126 | +1.29% | 97,880,000 | 12兆2601億 | -1.01% | 9.57 | 1.36 |
10/14 | 124 | 125 | 124 | 124 | -0.29% | 81,870,000 | 12兆1041億 | -2.27% | 9.44 | 1.35 |
10/13 | 124 | 125 | 124 | 124 | +0.45% | 106,035,000 | 12兆1392億 | -1.98% | 9.47 | 1.35 |
10/12 | 124 | 125 | 123 | 124 | -0.71% | 110,817,500 | 12兆846億 | -2.43% | 9.43 | 1.34 |
10/11 | 124 | 125 | 124 | 125 | -0.03% | 176,567,500 | 12兆1704億 | -1.73% | 9.5 | 1.35 |
10/08 | 125 | 126 | 125 | 125 | +0.39% | 124,105,000 | 12兆1743億 | -1.7% | 9.5 | 1.35 |
10/07 | 126 | 127 | 124 | 124 | -0.67% | 117,737,500 | 12兆1275億 | -2.08% | 9.46 | 1.35 |
10/06 | 124 | 126 | 124 | 125 | +1% | 130,225,000 | 12兆2094億 | -1.42% | 9.53 | 1.36 |
10/05 | 124 | 125 | 123 | 124 | -0.16% | 169,455,000 | 12兆885億 | -2.39% | 9.43 | 1.34 |
10/04 | 124 | 125 | 124 | 124 | +0.19% | 122,177,500 | 12兆1080億 | -1.46% | 9.45 | 1.35 |
10/01 | 122 | 125 | 122 | 124 | +0.42% | 151,162,500 | 12兆846億 | -1.65% | 9.43 | 1.34 |
09/30 | 123 | 124 | 123 | 123 | -1.12% | 163,857,500 | 12兆339億 | -2.06% | 9.39 | 1.34 |
09/29 | 125 | 126 | 124 | 125 | -2.74% | 155,497,500 | 12兆1704億 | -0.16% | 9.5 | 1.35 |
09/28 | 127 | 129 | 127 | 128 | +0.25% | 146,817,500 | 12兆5137億 | +2.66% | 9.76 | 1.39 |
09/27 | 129 | 130 | 128 | 128 | -1.33% | 125,970,000 | 12兆4825億 | +3.23% | 9.74 | 1.39 |
09/24 | 128 | 130 | 127 | 130 | +1.95% | 138,670,000 | 12兆6502億 | +4.61% | 9.87 | 1.41 |
09/22 | 128 | 129 | 127 | 127 | -1.39% | 145,395,000 | 12兆4084億 | +3.45% | 9.68 | 1.38 |
09/21 | 130 | 130 | 129 | 129 | -1.8% | 175,340,000 | 12兆5839億 | +4.91% | 9.82 | 1.4 |
09/17 | 130 | 132 | 130 | 131 | +1.42% | 232,452,500 | 12兆8140億 | +7.7% | 10 | 1.43 |
09/16 | 129 | 130 | 129 | 130 | +0.06% | 130,217,500 | 12兆6346億 | +6.2% | 9.86 | 1.41 |
09/15 | 130 | 130 | 129 | 129 | -0.77% | 155,590,000 | 12兆6268億 | +7.01% | 9.85 | 1.4 |
09/14 | 130 | 131 | 130 | 130 | +0.52% | 196,842,500 | 12兆7243億 | +8.73% | 9.93 | 1.42 |
09/13 | 131 | 131 | 129 | 130 | -1.04% | 149,715,000 | 12兆6580億 | +8.17% | 9.88 | 1.41 |
09/10 | 129 | 131 | 129 | 131 | +1.36% | 211,737,500 | 12兆7906億 | +10.22% | 9.98 | 1.42 |
09/09 | 129 | 130 | 128 | 129 | -0.25% | 131,047,500 | 12兆6190億 | +9.66% | 9.85 | 1.4 |
09/08 | 129 | 130 | 128 | 130 | -0.03% | 190,795,000 | 12兆6502億 | +9.93% | 9.87 | 1.41 |
09/07 | 129 | 130 | 129 | 130 | +0.71% | 155,335,000 | 12兆6541億 | +10.91% | 9.87 | 1.41 |
09/06 | 126 | 129 | 126 | 129 | +3.67% | 217,252,500 | 12兆5644億 | +11.07% | 9.8 | 1.4 |
09/03 | 120 | 125 | 120 | 124 | +2.24% | 272,545,000 | 12兆1197億 | +7.14% | 9.46 | 1.35 |
09/02 | 120 | 122 | 120 | 122 | +2.01% | 186,562,500 | 11兆8544億 | +5.7% | 9.25 | 1.32 |
09/01 | 117 | 119 | 117 | 119 | +1.46% | 168,390,000 | 11兆6204億 | +3.62% | 9.07 | 1.29 |
08/31 | 118 | 118 | 117 | 117 | -0.74% | 195,732,500 | 11兆4527億 | +2.12% | 8.94 | 1.27 |
08/30 | 118 | 118 | 117 | 118 | +0.85% | 129,527,500 | 11兆5385億 | +3.79% | 9 | 1.28 |
08/27 | 116 | 118 | 116 | 117 | +1.17% | 135,570,000 | 11兆4410億 | +2.91% | 8.93 | 1.27 |
08/26 | 116 | 117 | 116 | 116 | -0.1% | 108,482,500 | 11兆3083億 | +1.72% | 8.82 | 1.26 |
08/25 | 116 | 117 | 116 | 116 | 0% | 100,460,000 | 11兆3200億 | +1.82% | 8.83 | 1.26 |
08/24 | 116 | 117 | 116 | 116 | -0.21% | 129,707,500 | 11兆3200億 | +1.82% | 8.83 | 1.26 |
08/23 | 115 | 117 | 114 | 116 | +2.25% | 161,130,000 | 11兆3434億 | +2.04% | 8.85 | 1.26 |
08/20 | 113 | 114 | 113 | 114 | +0.57% | 125,217,500 | 11兆938億 | -0.21% | 8.66 | 1.23 |
08/19 | 113 | 114 | 113 | 113 | -0.49% | 83,965,000 | 11兆314億 | -0.77% | 8.61 | 1.23 |
08/18 | 114 | 114 | 114 | 114 | -0.59% | 113,317,500 | 11兆860億 | -0.28% | 8.65 | 1.23 |
08/17 | 114 | 115 | 114 | 114 | -1% | 122,295,000 | 11兆1523億 | +0.32% | 8.7 | 1.24 |
08/16 | 117 | 117 | 115 | 116 | -0.89% | 120,790,000 | 11兆2654億 | +1.33% | 8.79 | 1.25 |
08/13 | 115 | 117 | 115 | 117 | +2.14% | 145,310,000 | 11兆3668億 | +2.25% | 8.87 | 1.26 |
08/12 | 115 | 116 | 114 | 114 | -0.42% | 109,252,500 | 11兆1289億 | +0.11% | 8.68 | 1.24 |
08/11 | 114 | 115 | 114 | 115 | +0.46% | 113,877,500 | 11兆1757億 | +0.53% | 8.72 | 1.24 |
08/10 | 114 | 115 | 114 | 114 | +1.53% | 204,920,000 | 11兆1250億 | +0.07% | 8.68 | 1.24 |
08/06 | 112 | 113 | 112 | 112 | +0.04% | 87,137,500 | 10兆9573億 | -1.44% | 8.55 | 1.22 |
08/05 | 112 | 113 | 112 | 112 | -0.64% | 58,482,500 | 10兆9534億 | -1.47% | 8.55 | 1.22 |