PER
2021/05/21～2021/10/14
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 |
| 10/14 | 1,006 | 1,016 | 1,001 | 1,016 | +0.3% | 85,600 | 582億1818万 | -5.05% | 15.19 | 1.15 |
| 10/13 | 1,019 | 1,021 | 1,010 | 1,013 | +0.4% | 62,500 | 580億4628万 | -5.59% | 15.14 | 1.14 |
| 10/12 | 1,031 | 1,032 | 1,009 | 1,009 | -3.35% | 86,000 | 578億1707万 | -6.14% | 15.08 | 1.14 |
| 10/11 | 1,048 | 1,050 | 1,036 | 1,044 | -0.38% | 49,900 | 598億2262万 | -3.15% | 15.6 | 1.18 |
| 10/08 | 1,041 | 1,054 | 1,034 | 1,048 | +1.75% | 89,200 | 600億5183万 | -2.78% | 15.66 | 1.18 |
| 10/07 | 1,031 | 1,043 | 1,026 | 1,030 | +0.19% | 67,400 | 590億2040万 | -4.45% | 15.4 | 1.16 |
| 10/06 | 1,034 | 1,045 | 1,019 | 1,028 | -0.48% | 95,000 | 589億580万 | -4.64% | 15.37 | 1.16 |
| 10/05 | 1,040 | 1,048 | 1,028 | 1,033 | -2.09% | 86,900 | 591億9231万 | -4.26% | 15.44 | 1.16 |
| 10/04 | 1,061 | 1,081 | 1,050 | 1,055 | +1.15% | 70,500 | 604億5294万 | -2.22% | 15.77 | 1.19 |
| 10/01 | 1,074 | 1,074 | 1,036 | 1,043 | -3.25% | 79,600 | 597億6532万 | -3.25% | 15.59 | 1.18 |
| 09/30 | 1,082 | 1,090 | 1,077 | 1,078 | -0.37% | 49,100 | 617億7087万 | 0% | 16.11 | 1.22 |
| 09/29 | 1,079 | 1,082 | 1,065 | 1,082 | -1.81% | 78,400 | 620億7万 | +0.56% | 16.17 | 1.22 |
| 09/28 | 1,110 | 1,111 | 1,084 | 1,102 | -0.81% | 62,400 | 631億4610万 | +2.61% | 16.47 | 1.24 |
| 09/27 | 1,120 | 1,126 | 1,110 | 1,111 | -0.54% | 51,300 | 636億6181万 | +3.83% | 16.61 | 1.25 |
| 09/24 | 1,109 | 1,117 | 1,103 | 1,117 | +3.43% | 86,300 | 640億562万 | +4.69% | 16.7 | 1.26 |
| 09/22 | 1,080 | 1,089 | 1,075 | 1,080 | -0.09% | 54,300 | 618億8547万 | +1.6% | 16.14 | 1.22 |
| 09/21 | 1,074 | 1,084 | 1,068 | 1,081 | -2.08% | 67,500 | 619億4277万 | +1.89% | 16.16 | 1.22 |
| 09/17 | 1,093 | 1,105 | 1,089 | 1,104 | +1.01% | 81,800 | 632億6070万 | +4.15% | 16.5 | 1.24 |
| 09/16 | 1,109 | 1,113 | 1,082 | 1,093 | -1% | 45,400 | 626億3039万 | +3.21% | 16.34 | 1.23 |
| 09/15 | 1,105 | 1,105 | 1,094 | 1,104 | -1.25% | 52,800 | 632億6070万 | +4.35% | 16.5 | 1.24 |
| 09/14 | 1,100 | 1,118 | 1,097 | 1,118 | +2.1% | 83,800 | 640億6292万 | +5.77% | 16.71 | 1.26 |
| 09/13 | 1,090 | 1,095 | 1,080 | 1,095 | -0.54% | 52,600 | 627億4499万 | +3.69% | 16.37 | 1.23 |
| 09/10 | 1,084 | 1,101 | 1,078 | 1,101 | +1.85% | 115,000 | 630億8880万 | +4.26% | 16.46 | 1.24 |
| 09/09 | 1,095 | 1,103 | 1,078 | 1,081 | -1.28% | 81,700 | 619億4277万 | +2.46% | 16.16 | 1.22 |
| 09/08 | 1,085 | 1,095 | 1,083 | 1,095 | +1.58% | 70,000 | 627億4499万 | +3.79% | 16.37 | 1.23 |
| 09/07 | 1,073 | 1,081 | 1,068 | 1,078 | +0.75% | 93,200 | 617億7087万 | +2.18% | 16.11 | 1.22 |
| 09/06 | 1,080 | 1,080 | 1,055 | 1,070 | 0% | 91,200 | 613億1246万 | +1.23% | 15.99 | 1.21 |
| 09/03 | 1,055 | 1,076 | 1,055 | 1,070 | +1.9% | 100,100 | 613億1246万 | +1.23% | 15.99 | 1.21 |
| 09/02 | 1,050 | 1,053 | 1,043 | 1,050 | +0.19% | 39,500 | 601億6643万 | -0.85% | 15.69 | 1.18 |
| 09/01 | 1,039 | 1,053 | 1,036 | 1,048 | +0.67% | 46,500 | 600億5183万 | -1.23% | 15.66 | 1.18 |
| 08/31 | 1,032 | 1,051 | 1,032 | 1,041 | +0.1% | 62,300 | 596億5072万 | -2.16% | 15.56 | 1.17 |
| 08/30 | 1,030 | 1,041 | 1,030 | 1,040 | +0.97% | 50,700 | 595億9341万 | -2.44% | 15.55 | 1.17 |
| 08/27 | 1,027 | 1,034 | 1,027 | 1,030 | -0.48% | 34,500 | 590億2040万 | -3.65% | 15.4 | 1.16 |
| 08/26 | 1,039 | 1,044 | 1,031 | 1,035 | -0.38% | 42,000 | 593億691万 | -3.45% | 15.47 | 1.17 |
| 08/25 | 1,045 | 1,054 | 1,035 | 1,039 | -0.48% | 65,200 | 595億3611万 | -3.35% | 15.53 | 1.17 |
| 08/24 | 1,034 | 1,050 | 1,034 | 1,044 | +1.36% | 71,000 | 598億2262万 | -3.15% | 15.6 | 1.18 |
| 08/23 | 1,021 | 1,034 | 1,019 | 1,030 | +2.28% | 79,200 | 590億2040万 | -4.89% | 15.4 | 1.16 |
| 08/20 | 1,015 | 1,021 | 1,002 | 1,007 | -0.89% | 111,300 | 577億247万 | -7.36% | 15.05 | 1.14 |
| 08/19 | 1,019 | 1,026 | 1,015 | 1,016 | -1.26% | 88,300 | 582億1818万 | -7.04% | 15.19 | 1.15 |
| 08/18 | 1,036 | 1,042 | 1,028 | 1,029 | -0.87% | 85,900 | 589億6310万 | -6.28% | 15.38 | 1.16 |
| 08/17 | 1,042 | 1,056 | 1,038 | 1,038 | -0.38% | 44,200 | 594億7881万 | -5.81% | 15.52 | 1.17 |
| 08/16 | 1,065 | 1,065 | 1,035 | 1,042 | -2.89% | 129,300 | 597億802万 | -5.7% | 15.58 | 1.17 |
| 08/13 | 1,075 | 1,078 | 1,073 | 1,073 | -0.28% | 43,000 | 614億8436万 | -3.16% | 16.04 | 1.21 |
| 08/12 | 1,086 | 1,087 | 1,076 | 1,076 | -0.83% | 56,800 | 616億5626万 | -3.15% | 16.08 | 1.21 |
| 08/11 | 1,090 | 1,093 | 1,081 | 1,085 | -0.28% | 42,700 | 621億7198万 | -2.6% | 16.22 | 1.22 |
| 08/10 | 1,085 | 1,097 | 1,080 | 1,088 | +0.28% | 58,100 | 623億4388万 | -2.6% | 16.26 | 1.23 |
| 08/06 | 1,075 | 1,090 | 1,074 | 1,085 | +0.84% | 35,200 | 621億7198万 | -3.04% | 16.22 | 1.22 |
| 08/05 | 1,083 | 1,091 | 1,075 | 1,076 | -1.28% | 55,600 | 616億5626万 | -4.01% | 16.08 | 1.21 |
| 08/04 | 1,098 | 1,105 | 1,084 | 1,090 | -0.73% | 52,600 | 624億5848万 | -3.02% | 16.29 | 1.23 |
| 08/03 | 1,114 | 1,120 | 1,096 | 1,098 | -1.7% | 57,400 | 629億1689万 | -2.49% | 16.41 | 1.24 |
| 08/02 | 1,094 | 1,123 | 1,093 | 1,117 | +3.43% | 82,600 | 640億562万 | -0.98% | 16.7 | 1.26 |
| 07/30 | 1,121 | 1,139 | 1,074 | 1,080 | -2.7% | 185,600 | 618億8547万 | -4.34% | 16.14 | 1.22 |
| 07/29 | 1,103 | 1,112 | 1,102 | 1,110 | +0.82% | 32,200 | 636億451万 | -1.86% | 16.59 | 1.25 |
| 07/28 | 1,109 | 1,115 | 1,100 | 1,101 | -1.52% | 40,800 | 630億8880万 | -2.74% | 16.46 | 1.24 |
| 07/27 | 1,123 | 1,123 | 1,105 | 1,118 | +0.27% | 52,300 | 640億6292万 | -1.32% | 16.71 | 1.26 |
| 07/26 | 1,121 | 1,122 | 1,106 | 1,115 | +1% | 54,300 | 638億9102万 | -1.68% | 16.67 | 1.26 |
| 07/21 | 1,117 | 1,125 | 1,104 | 1,104 | +0.45% | 88,300 | 632億6070万 | -2.9% | 16.5 | 1.24 |
| 07/20 | 1,100 | 1,103 | 1,091 | 1,099 | -0.36% | 91,500 | 629億7420万 | -3.6% | 16.43 | 1.24 |
| 07/19 | 1,120 | 1,120 | 1,101 | 1,103 | -2.48% | 84,000 | 632億340万 | -3.5% | 16.49 | 1.24 |
| 07/16 | 1,140 | 1,141 | 1,131 | 1,131 | -1.91% | 50,700 | 648億784万 | -1.31% | 16.91 | 1.28 |
| 07/15 | 1,152 | 1,157 | 1,140 | 1,153 | +0.35% | 76,900 | 660億6847万 | +0.44% | 17.23 | 1.3 |
| 07/14 | 1,143 | 1,151 | 1,138 | 1,149 | +0.35% | 42,000 | 658億3926万 | +0.09% | 17.17 | 1.3 |
| 07/13 | 1,148 | 1,152 | 1,139 | 1,145 | -0.52% | 59,500 | 656億1006万 | -0.35% | 17.11 | 1.29 |
| 07/12 | 1,141 | 1,160 | 1,140 | 1,151 | +2.86% | 72,700 | 659億5387万 | 0% | 17.2 | 1.3 |
| 07/09 | 1,111 | 1,120 | 1,096 | 1,119 | +0.27% | 146,100 | 641億2022万 | -2.78% | 16.73 | 1.26 |
| 07/08 | 1,127 | 1,133 | 1,116 | 1,116 | -0.27% | 97,500 | 639億4832万 | -3.21% | 16.68 | 1.26 |
| 07/07 | 1,133 | 1,133 | 1,116 | 1,119 | -1.84% | 82,100 | 641億2022万 | -3.03% | 16.73 | 1.26 |
| 07/06 | 1,154 | 1,155 | 1,137 | 1,140 | -1.21% | 38,600 | 653億2355万 | -1.3% | 17.04 | 1.29 |
| 07/05 | 1,161 | 1,164 | 1,150 | 1,154 | -0.69% | 86,200 | 661億2577万 | -0.17% | 17.25 | 1.3 |
| 07/02 | 1,141 | 1,165 | 1,135 | 1,162 | +2.47% | 113,100 | 665億8418万 | +0.52% | 17.37 | 1.31 |
| 07/01 | 1,139 | 1,141 | 1,132 | 1,134 | -0.44% | 41,100 | 649億7974万 | -1.9% | 16.95 | 1.28 |
| 06/30 | 1,150 | 1,165 | 1,138 | 1,139 | -0.44% | 60,500 | 652億6625万 | -1.64% | 17.02 | 1.28 |
| 06/29 | 1,138 | 1,144 | 1,117 | 1,144 | +0.18% | 117,900 | 655億5276万 | -1.38% | 17.1 | 1.29 |
| 06/28 | 1,152 | 1,154 | 1,138 | 1,142 | -0.44% | 53,300 | 654億3815万 | -1.55% | 17.07 | 1.29 |
| 06/25 | 1,159 | 1,159 | 1,142 | 1,147 | +0.53% | 51,500 | 657億2466万 | -1.29% | 17.14 | 1.29 |
| 06/24 | 1,145 | 1,147 | 1,135 | 1,141 | +0.09% | 52,300 | 653億8085万 | -1.89% | 17.05 | 1.29 |
| 06/23 | 1,141 | 1,148 | 1,134 | 1,140 | -0.44% | 50,100 | 653億2355万 | -2.06% | 17.04 | 1.29 |
| 06/22 | 1,143 | 1,155 | 1,128 | 1,145 | +2.42% | 110,700 | 656億1006万 | -1.63% | 17.11 | 1.29 |
| 06/21 | 1,130 | 1,131 | 1,116 | 1,118 | -2.95% | 110,100 | 640億6292万 | -3.87% | 16.71 | 1.26 |
| 06/18 | 1,170 | 1,170 | 1,152 | 1,152 | -1.45% | 120,800 | 660億1117万 | -0.95% | 17.22 | 1.3 |
| 06/17 | 1,184 | 1,184 | 1,168 | 1,169 | -1.27% | 54,000 | 669億8529万 | +0.69% | 17.47 | 1.32 |
| 06/16 | 1,180 | 1,186 | 1,170 | 1,184 | +0.08% | 59,300 | 678億4481万 | +2.16% | 17.7 | 1.33 |
| 06/15 | 1,172 | 1,186 | 1,166 | 1,183 | +0.94% | 46,000 | 677億8751万 | +2.34% | 17.68 | 1.33 |
| 06/14 | 1,193 | 1,193 | 1,169 | 1,172 | -0.59% | 40,400 | 671億5719万 | +1.56% | 17.52 | 1.32 |
| 06/11 | 1,172 | 1,179 | 1,165 | 1,179 | +1.29% | 92,600 | 675億5830万 | +2.17% | 17.62 | 1.33 |
| 06/10 | 1,173 | 1,174 | 1,157 | 1,164 | -0.94% | 111,200 | 666億9878万 | +0.87% | 17.4 | 1.31 |
| 06/09 | 1,184 | 1,195 | 1,172 | 1,175 | -0.42% | 76,500 | 673億2910万 | +1.82% | 17.56 | 1.32 |
| 06/08 | 1,177 | 1,188 | 1,175 | 1,180 | +1.2% | 75,500 | 676億1561万 | +2.34% | 17.64 | 1.33 |
| 06/07 | 1,170 | 1,180 | 1,157 | 1,166 | +0.43% | 141,000 | 668億1339万 | +1.13% | 17.43 | 1.31 |
| 06/04 | 1,139 | 1,166 | 1,125 | 1,161 | +2.29% | 160,600 | 665億2688万 | +0.35% | 17.35 | 1.31 |
| 06/03 | 1,141 | 1,151 | 1,135 | 1,135 | -1.73% | 65,500 | 650億3704万 | -2.16% | 16.97 | 1.28 |
| 06/02 | 1,142 | 1,161 | 1,134 | 1,155 | +0.43% | 170,900 | 661億8307万 | -0.86% | 17.26 | 1.3 |
| 06/01 | 1,170 | 1,170 | 1,142 | 1,150 | -1.29% | 78,400 | 658億9656万 | -1.63% | 17.19 | 1.3 |
| 05/31 | 1,190 | 1,190 | 1,157 | 1,165 | -0.43% | 105,700 | 667億5609万 | -0.77% | 17.41 | 1.31 |
| 05/28 | 1,186 | 1,193 | 1,162 | 1,170 | -0.17% | 138,200 | 670億4259万 | -0.85% | 17.49 | 1.32 |
| 05/27 | 1,180 | 1,192 | 1,166 | 1,172 | -0.68% | 206,100 | 671億5719万 | -1.26% | 17.52 | 1.32 |
| 05/26 | 1,164 | 1,186 | 1,153 | 1,180 | +1.29% | 118,600 | 676億1561万 | -1.09% | 17.64 | 1.33 |
| 05/25 | 1,184 | 1,184 | 1,163 | 1,165 | -1.6% | 162,200 | 667億5609万 | -2.92% | 17.41 | 1.31 |
| 05/24 | 1,192 | 1,195 | 1,180 | 1,184 | +0.94% | 118,400 | 678億4481万 | -1.99% | 17.7 | 1.33 |
| 05/21 | 1,164 | 1,184 | 1,154 | 1,173 | +1.12% | 133,500 | 672億1450万 | -3.54% | 17.53 | 1.32 |
