PER
2020/12/02~2021/10/08
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 |
10/08 | 26,310 | 26,450 | 26,310 | 26,450 | +0.65% | 82 | - | +2.98% | - | - |
10/04 | 26,280 | 26,280 | 26,280 | 26,280 | -0.04% | 9 | - | +2.55% | - | - |
10/01 | 26,290 | 26,290 | 26,270 | 26,290 | +1.12% | 11 | - | +2.81% | - | - |
09/30 | 26,050 | 26,050 | 26,000 | 26,000 | -2.07% | 3 | - | +1.88% | - | - |
09/29 | 26,500 | 26,550 | 26,050 | 26,550 | -3.77% | 10 | - | +4.21% | - | - |
09/28 | 27,000 | 27,590 | 26,360 | 27,590 | +0.51% | 28 | - | +8.64% | - | - |
09/27 | 26,840 | 27,450 | 26,840 | 27,450 | +2.69% | 23 | - | +8.78% | - | - |
09/24 | 26,860 | 26,860 | 26,730 | 26,730 | -1.98% | 10 | - | +6.51% | - | - |
09/17 | 27,770 | 27,770 | 27,270 | 27,270 | +2.02% | 6 | - | +9.16% | - | - |
09/14 | 26,730 | 26,730 | 26,730 | 26,730 | +1.02% | 8 | - | +7.59% | - | - |
09/13 | 26,230 | 26,460 | 26,230 | 26,460 | +1.07% | 14 | - | +6.81% | - | - |
09/10 | 26,190 | 26,190 | 26,100 | 26,180 | 0% | 591 | - | +6.09% | - | - |
09/09 | 26,180 | 26,180 | 26,180 | 26,180 | -0.11% | 2 | - | +6.33% | - | - |
09/07 | 26,110 | 26,210 | 26,110 | 26,210 | +0.81% | 11 | - | +6.75% | - | - |
09/06 | 25,860 | 26,000 | 25,860 | 26,000 | +2.44% | 123 | - | +6.2% | - | - |
09/03 | 25,460 | 25,880 | 25,380 | 25,380 | +1.68% | 7 | - | +3.94% | - | - |
09/02 | 24,980 | 25,000 | 24,960 | 24,960 | +1.26% | 11 | - | +2.39% | - | - |
09/01 | 23,980 | 24,650 | 23,980 | 24,650 | +0.69% | 6 | - | +1.22% | - | - |
08/31 | 24,210 | 24,480 | 24,140 | 24,480 | +1.45% | 10 | - | +0.55% | - | - |
08/30 | 24,260 | 24,260 | 24,130 | 24,130 | -0.25% | 2 | - | -0.76% | - | - |
08/27 | 24,190 | 24,190 | 24,190 | 24,190 | +0.08% | 3 | - | -0.51% | - | - |
08/26 | 24,260 | 24,260 | 24,110 | 24,170 | +1.73% | 7 | - | -0.5% | - | - |
08/25 | 23,820 | 23,820 | 23,760 | 23,760 | -0.83% | 19 | - | -2.16% | - | - |
08/24 | 23,840 | 24,460 | 23,840 | 23,960 | -0.5% | 11 | - | -1.33% | - | - |
08/23 | 24,500 | 24,500 | 24,080 | 24,080 | -3.53% | 15 | - | -0.84% | - | - |
08/17 | 24,960 | 24,960 | 24,960 | 24,960 | +0.04% | 5 | - | +2.78% | - | - |
08/13 | 24,950 | 24,950 | 24,950 | 24,950 | -0.04% | 3 | - | +2.92% | - | - |
08/12 | 23,970 | 24,960 | 23,970 | 24,960 | 0% | 5 | - | +3.14% | - | - |
08/11 | 23,990 | 24,960 | 23,990 | 24,960 | +1.92% | 21 | - | +3.27% | - | - |
08/10 | 24,490 | 24,490 | 24,490 | 24,490 | +3.99% | 4 | - | +1.35% | - | - |
08/06 | 23,810 | 23,810 | 23,550 | 23,550 | -1.88% | 10 | - | -2.48% | - | - |
07/26 | 24,000 | 24,000 | 24,000 | 24,000 | +0.59% | 1 | - | -0.7% | - | - |
07/20 | 27,840 | 27,840 | 23,860 | 23,860 | +0.08% | 10 | - | -1.3% | - | - |
07/16 | 23,840 | 23,840 | 23,840 | 23,840 | -4.6% | 1 | - | -1.43% | - | - |
07/14 | 24,900 | 24,990 | 24,900 | 24,990 | +3.91% | 6 | - | +3.28% | - | - |
07/13 | 24,050 | 24,050 | 24,050 | 24,050 | -3.02% | 1 | - | -0.46% | - | - |
07/12 | 23,950 | 24,800 | 23,950 | 24,800 | +1.43% | 18 | - | +2.64% | - | - |
07/05 | 24,450 | 24,450 | 24,450 | 24,450 | +0.04% | 1 | - | +1.29% | - | - |
07/02 | 24,440 | 24,440 | 24,440 | 24,440 | +0.21% | 1 | - | +1.24% | - | - |
06/24 | 24,390 | 24,390 | 24,390 | 24,390 | 0% | 4 | - | +1.09% | - | - |
06/23 | 24,300 | 24,390 | 24,300 | 24,390 | +0.21% | 2 | - | +1.11% | - | - |
06/21 | 23,730 | 24,340 | 23,730 | 24,340 | -0.41% | 2 | - | +0.95% | - | - |
06/17 | 24,440 | 24,440 | 24,440 | 24,440 | +3.08% | 1 | - | +1.42% | - | - |
06/14 | 24,120 | 24,120 | 23,710 | 23,710 | -1.7% | 3 | - | -1.5% | - | - |
06/09 | 23,950 | 24,120 | 23,950 | 24,120 | +2.16% | 2 | - | +0.2% | - | - |
06/04 | 23,610 | 23,610 | 23,610 | 23,610 | -1.63% | 1 | - | -1.82% | - | - |
06/02 | 24,000 | 24,000 | 24,000 | 24,000 | +1.01% | 1 | - | -0.14% | - | - |
06/01 | 23,760 | 23,760 | 23,760 | 23,760 | -0.96% | 1 | - | -1.1% | - | - |
05/31 | 24,000 | 24,000 | 23,990 | 23,990 | -0.33% | 11 | - | -0.15% | - | - |
05/28 | 24,070 | 24,070 | 24,070 | 24,070 | +0.8% | 1 | - | +0.22% | - | - |
05/27 | 23,880 | 23,880 | 23,880 | 23,880 | 0% | 1 | - | -0.37% | - | - |
05/20 | 23,880 | 23,880 | 23,880 | 23,880 | -1.44% | 1 | - | -0.27% | - | - |
05/13 | 23,740 | 24,230 | 23,740 | 24,230 | -2.3% | 20 | - | +1.38% | - | - |
05/12 | 24,480 | 24,800 | 24,480 | 24,800 | +2.9% | 19 | - | +3.98% | - | - |
05/11 | 24,480 | 24,480 | 24,100 | 24,100 | 0% | 2 | - | +1.35% | - | - |
04/30 | 24,100 | 24,100 | 24,100 | 24,100 | 0% | 6 | - | +1.5% | - | - |
04/27 | 24,150 | 24,150 | 24,100 | 24,100 | -0.21% | 2 | - | +1.59% | - | - |
04/26 | 24,150 | 24,150 | 24,150 | 24,150 | +0.21% | 1 | - | +1.85% | - | - |
04/22 | 24,100 | 24,100 | 24,100 | 24,100 | 0% | 3 | - | +1.7% | - | - |
04/21 | 24,100 | 24,100 | 24,100 | 24,100 | 0% | 3 | - | +1.76% | - | - |
04/16 | 24,200 | 24,200 | 24,100 | 24,100 | -0.41% | 4 | - | +1.78% | - | - |
04/15 | 24,530 | 24,530 | 24,200 | 24,200 | -1.35% | 3 | - | +2.22% | - | - |
04/14 | 24,530 | 24,530 | 24,530 | 24,530 | +1.78% | 1 | - | +3.82% | - | - |
04/13 | 24,100 | 24,100 | 24,100 | 24,100 | -0.58% | 3 | - | +2.26% | - | - |
04/05 | 24,120 | 24,240 | 24,120 | 24,240 | +0.58% | 9 | - | +2.95% | - | - |
04/02 | 24,100 | 24,100 | 24,100 | 24,100 | +0.37% | 1 | - | +2.48% | - | - |
04/01 | 24,010 | 24,010 | 24,010 | 24,010 | +0.92% | 2 | - | +2.23% | - | - |
03/31 | 23,790 | 23,790 | 23,790 | 23,790 | +0.17% | 2 | - | +1.43% | - | - |
03/30 | 23,750 | 23,750 | 23,750 | 23,750 | +1.06% | 1 | - | +1.38% | - | - |
03/26 | 23,500 | 23,500 | 23,500 | 23,500 | +1.03% | 1 | - | +0.43% | - | - |
03/24 | 23,220 | 23,820 | 23,220 | 23,260 | -2.23% | 14 | - | -0.53% | - | - |
03/23 | 23,790 | 23,790 | 23,790 | 23,790 | 0% | 4 | - | +1.76% | - | - |
03/22 | 23,560 | 23,790 | 23,560 | 23,790 | +0.17% | 2 | - | +1.92% | - | - |
03/18 | 23,490 | 23,750 | 23,490 | 23,750 | +3.89% | 18 | - | +1.96% | - | - |
03/17 | 22,860 | 22,860 | 22,860 | 22,860 | -1.89% | 1 | - | -1.83% | - | - |
03/12 | 23,300 | 23,300 | 23,300 | 23,300 | +2.51% | 1 | - | -0.06% | - | - |
03/05 | 22,900 | 22,900 | 22,730 | 22,730 | -1.22% | 8 | - | -2.56% | - | - |
03/03 | 23,020 | 23,020 | 23,010 | 23,010 | -0.09% | 2 | - | -1.37% | - | - |
03/02 | 23,050 | 23,060 | 23,030 | 23,030 | -0.82% | 15 | - | -1.38% | - | - |
03/01 | 23,570 | 23,570 | 23,220 | 23,220 | -1.48% | 8 | - | -0.66% | - | - |
02/26 | 23,570 | 23,570 | 23,570 | 23,570 | -0.97% | 4 | - | +0.86% | - | - |
01/25 | 23,770 | 23,800 | 23,770 | 23,800 | +0.08% | 18 | - | +2.12% | - | - |
01/19 | 23,780 | 23,780 | 23,780 | 23,780 | 0% | 1 | - | +2.36% | - | - |
01/14 | 23,780 | 23,780 | 23,780 | 23,780 | -0.79% | 4 | - | +2.66% | - | - |
01/13 | 23,980 | 23,980 | 23,970 | 23,970 | -0.13% | 3 | - | +3.85% | - | - |
01/04 | 23,110 | 24,000 | 23,110 | 24,000 | +4.21% | 10 | - | +4.32% | - | - |
2020 |
12/28 | 23,030 | 23,030 | 23,030 | 23,030 | 0% | 2 | - | +0.51% | - | - |
12/25 | 23,030 | 23,030 | 23,030 | 23,030 | -2.12% | 1 | - | +0.74% | - | - |
12/23 | 23,530 | 23,530 | 23,530 | 23,530 | -0.04% | 1 | - | +3.3% | - | - |
12/18 | 23,540 | 23,540 | 23,540 | 23,540 | +0.86% | 6 | - | +3.9% | - | - |
12/17 | 22,790 | 23,340 | 22,790 | 23,340 | +0.6% | 10 | - | +3.57% | - | - |
12/16 | 23,340 | 23,490 | 22,440 | 23,200 | +0.43% | 20 | - | +3.44% | - | - |
12/14 | 23,240 | 23,240 | 23,100 | 23,100 | 0% | 2 | - | +3.49% | - | - |
12/11 | 23,100 | 23,100 | 23,100 | 23,100 | +0.04% | 1 | - | +3.89% | - | - |
12/10 | 23,090 | 23,090 | 23,090 | 23,090 | -0.04% | 1 | - | +4.25% | - | - |
12/08 | 22,800 | 23,100 | 22,800 | 23,100 | +0.92% | 11 | - | +4.7% | - | - |
12/07 | 22,980 | 22,980 | 22,890 | 22,890 | +1.28% | 6 | - | +4.15% | - | - |
12/04 | 23,460 | 23,460 | 22,570 | 22,600 | -3.91% | 30 | - | +3.19% | - | - |
12/03 | 23,530 | 23,530 | 23,520 | 23,520 | -0.3% | 2 | - | +7.7% | - | - |
12/02 | 23,590 | 23,590 | 23,590 | 23,590 | -0.08% | 1 | - | +8.51% | - | - |
年初来
年度 | 株価 | 出来高 |
---|
高値 | 安値 | 大商い |
---|
2016年 7月期 | 16,850 7/19 | 13,480 6/24 | 113 7/19 |
2017年 1月期 | 20,060 2/28 | 13,760 8/4 | 2,006 8/26 |
2018年 1月期 | 21,210 1/10 1/9 他2件 | 17,810 9/11 | 267 3/26 |
2019年 1月期 | 23,300 8/8 | 15,320 1/4 | 32 8/9 |
2020年 1月期 | 20,730 2/7 | 15,260 3/31 | 203 3/24 |
2021年 1月期 | 24,000 1/4 | 19,340 8/6 | 83 11/24 |