PER
2020/03/03~2021/10/08
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 | 1,310 | 1,315 | 1,310 | 1,315 | +0.38% | 3,060 | - | +2.02% | - | - |
10/06 | 1,310 | 1,310 | 1,310 | 1,310 | +0.08% | 50 | - | +1.79% | - | - |
10/05 | 1,309 | 1,309 | 1,309 | 1,309 | +0.15% | 110 | - | +1.87% | - | - |
10/04 | 1,307 | 1,307 | 1,307 | 1,307 | 0% | 130 | - | +1.87% | - | - |
10/01 | 1,307 | 1,307 | 1,307 | 1,307 | -1.21% | 50 | - | +2.11% | - | - |
09/30 | 1,324 | 1,324 | 1,323 | 1,323 | +0.99% | 110 | - | +3.44% | - | - |
09/29 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 20 | - | +2.75% | - | - |
09/28 | 1,310 | 1,310 | 1,310 | 1,310 | -0.98% | 20 | - | +3.07% | - | - |
09/27 | 1,315 | 1,323 | 1,315 | 1,323 | +0.99% | 40 | - | +4.17% | - | - |
09/24 | 1,306 | 1,323 | 1,306 | 1,310 | +0.31% | 330 | - | +3.31% | - | - |
09/17 | 1,300 | 1,311 | 1,300 | 1,306 | +1.01% | 190 | - | +3.08% | - | - |
09/16 | 1,295 | 1,295 | 1,293 | 1,293 | -0.08% | 60 | - | +2.05% | - | - |
09/15 | 1,293 | 1,294 | 1,293 | 1,294 | +0.15% | 60 | - | +2.21% | - | - |
09/14 | 1,290 | 1,292 | 1,290 | 1,292 | +0.47% | 20 | - | +2.22% | - | - |
09/13 | 1,286 | 1,286 | 1,286 | 1,286 | +0.16% | 10 | - | +1.9% | - | - |
09/09 | 1,284 | 1,284 | 1,284 | 1,284 | 0% | 130 | - | +1.99% | - | - |
09/07 | 1,284 | 1,284 | 1,284 | 1,284 | +1.34% | 10 | - | +2.23% | - | - |
09/06 | 1,267 | 1,267 | 1,267 | 1,267 | +1.36% | 10 | - | +0.88% | - | - |
08/27 | 1,260 | 1,260 | 1,250 | 1,250 | -3.1% | 330 | - | -0.56% | - | - |
08/25 | 1,290 | 1,290 | 1,290 | 1,290 | +4.88% | 10 | - | +2.54% | - | - |
08/23 | 1,230 | 1,230 | 1,230 | 1,230 | +0.16% | 150 | - | -1.99% | - | - |
08/20 | 1,228 | 1,228 | 1,228 | 1,228 | -1.29% | 10 | - | -2.07% | - | - |
08/06 | 1,245 | 1,245 | 1,227 | 1,244 | -2.2% | 70 | - | -0.72% | - | - |
07/27 | 1,272 | 1,272 | 1,272 | 1,272 | +0.08% | 10 | - | +1.68% | - | - |
07/15 | 1,271 | 1,271 | 1,271 | 1,271 | +0.24% | 10 | - | +1.92% | - | - |
07/02 | 1,268 | 1,268 | 1,268 | 1,268 | +0.79% | 10 | - | +2.09% | - | - |
06/21 | 1,258 | 1,258 | 1,258 | 1,258 | +0.08% | 60 | - | +1.21% | - | - |
06/17 | 1,257 | 1,257 | 1,257 | 1,257 | +0.56% | 10 | - | +1.45% | - | - |
06/02 | 1,250 | 1,250 | 1,250 | 1,250 | -2.34% | 40 | - | +0.89% | - | - |
05/26 | 1,236 | 1,280 | 1,236 | 1,280 | +6.14% | 160 | - | +3.48% | - | - |
05/21 | 1,207 | 1,207 | 1,206 | 1,206 | -1.07% | 40 | - | -2.11% | - | - |
05/20 | 1,219 | 1,219 | 1,219 | 1,219 | -4.69% | 10 | - | -1.14% | - | - |
05/19 | 1,279 | 1,279 | 1,279 | 1,279 | 0% | 20 | - | +3.98% | - | - |
05/18 | 1,279 | 1,279 | 1,279 | 1,279 | -0.08% | 10 | - | +4.32% | - | - |
04/28 | 1,221 | 1,280 | 1,220 | 1,280 | -1.84% | 50 | - | +4.83% | - | - |
04/27 | 1,304 | 1,304 | 1,304 | 1,304 | +1.24% | 10 | - | +7.33% | - | - |
04/23 | 1,270 | 1,288 | 1,270 | 1,288 | +3.87% | 350 | - | +6.53% | - | - |
04/14 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 10 | - | +3.08% | - | - |
04/13 | 1,240 | 1,240 | 1,240 | 1,240 | +2.48% | 10 | - | +3.42% | - | - |
04/12 | 1,230 | 1,230 | 1,210 | 1,210 | +0.5% | 20 | - | +1.26% | - | - |
04/06 | 1,295 | 1,295 | 1,204 | 1,204 | -6.88% | 100 | - | +1.09% | - | - |
03/24 | 1,293 | 1,293 | 1,293 | 1,293 | +0.23% | 10 | - | +8.84% | - | - |
03/23 | 1,290 | 1,290 | 1,290 | 1,290 | +2.3% | 10 | - | +8.86% | - | - |
03/18 | 1,261 | 1,261 | 1,261 | 1,261 | +3.79% | 10 | - | +6.96% | - | - |
03/08 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 10 | - | +3.32% | - | - |
03/05 | 1,199 | 1,215 | 1,198 | 1,215 | +1.33% | 150 | - | +3.49% | - | - |
03/04 | 1,199 | 1,199 | 1,199 | 1,199 | 0% | 40 | - | +2.13% | - | - |
03/03 | 1,156 | 1,199 | 1,156 | 1,199 | +3.36% | 70 | - | +2.04% | - | - |
03/02 | 1,160 | 1,160 | 1,160 | 1,160 | -0.68% | 10 | - | -1.28% | - | - |
03/01 | 1,296 | 1,297 | 1,168 | 1,168 | -9.11% | 850 | - | -0.34% | - | - |
02/26 | 1,280 | 1,285 | 1,165 | 1,285 | +10.78% | 50 | - | +10.02% | - | - |
02/08 | 1,160 | 1,160 | 1,160 | 1,160 | -7.2% | 10 | - | -0.09% | - | - |
2020 | ||||||||||
12/14 | 1,231 | 1,250 | 1,231 | 1,250 | +3.65% | 120 | - | +7.76% | - | - |
12/08 | 1,206 | 1,206 | 1,206 | 1,206 | +4.87% | 20 | - | +4.42% | - | - |
12/04 | 1,150 | 1,150 | 1,150 | 1,150 | -7.26% | 10 | - | -0.17% | - | - |
11/25 | 1,190 | 1,243 | 1,190 | 1,240 | +9.54% | 120 | - | +7.73% | - | - |
11/20 | 1,151 | 1,151 | 1,132 | 1,132 | -4.23% | 20 | - | -1.22% | - | - |
11/12 | 1,182 | 1,182 | 1,182 | 1,182 | +1.9% | 10 | - | +3.23% | - | - |
11/09 | 1,157 | 1,160 | 1,157 | 1,160 | +2.65% | 20 | - | +1.67% | - | - |
10/16 | 1,130 | 1,130 | 1,130 | 1,130 | -1.74% | 90 | - | -0.7% | - | - |
09/01 | 1,150 | 1,150 | 1,150 | 1,150 | +1.5% | 10 | - | +1.32% | - | - |
08/28 | 1,133 | 1,133 | 1,133 | 1,133 | -0.53% | 10 | - | +0.18% | - | - |
08/26 | 1,166 | 1,166 | 1,139 | 1,139 | +0.26% | 20 | - | +0.71% | - | - |
08/25 | 1,196 | 1,196 | 1,136 | 1,136 | +0.71% | 60 | - | +0.53% | - | - |
08/24 | 1,128 | 1,128 | 1,128 | 1,128 | +0.45% | 10 | - | -0.09% | - | - |
08/03 | 1,118 | 1,123 | 1,118 | 1,123 | -6.73% | 60 | - | -0.18% | - | - |
07/31 | 1,204 | 1,204 | 1,204 | 1,204 | +4.42% | 50 | - | +7.5% | - | - |
07/27 | 1,153 | 1,153 | 1,153 | 1,153 | -2.62% | 20 | - | +3.87% | - | - |
07/03 | 1,184 | 1,184 | 1,184 | 1,184 | +2.07% | 40 | - | +7.34% | - | - |
07/02 | 1,225 | 1,225 | 1,152 | 1,160 | -5.31% | 230 | - | +5.84% | - | - |
07/01 | 1,226 | 1,226 | 1,225 | 1,225 | -0.08% | 20 | - | +12.08% | - | - |
06/30 | 1,110 | 1,279 | 1,110 | 1,226 | +3.63% | 1,260 | - | +12.79% | - | - |
06/29 | 1,120 | 1,183 | 1,120 | 1,183 | +8.53% | 100 | - | +9.23% | - | - |
06/26 | 1,089 | 1,090 | 1,089 | 1,090 | +0.74% | 20 | - | +0.65% | - | - |
06/24 | 1,127 | 1,127 | 1,082 | 1,082 | -1.81% | 50 | - | -0.64% | - | - |
06/17 | 1,102 | 1,102 | 1,102 | 1,102 | -3.67% | 20 | - | +0.64% | - | - |
06/16 | 1,144 | 1,144 | 1,144 | 1,144 | +1.96% | 20 | - | +4.38% | - | - |
06/11 | 1,122 | 1,122 | 1,122 | 1,122 | -0.62% | 10 | - | +2.37% | - | - |
06/10 | 1,129 | 1,129 | 1,129 | 1,129 | +0.62% | 10 | - | +2.26% | - | - |
06/09 | 1,122 | 1,122 | 1,122 | 1,122 | 0% | 10 | - | +0.99% | - | - |
06/08 | 1,122 | 1,122 | 1,122 | 1,122 | +2.75% | 100 | - | +0.36% | - | - |
06/03 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 10 | - | -2.85% | - | - |
04/30 | 1,092 | 1,092 | 1,092 | 1,092 | +2.15% | 10 | - | -3.62% | - | - |
04/22 | 1,074 | 1,074 | 1,069 | 1,069 | -0.09% | 50 | - | -6.39% | - | - |
04/21 | 1,070 | 1,070 | 1,070 | 1,070 | +1.33% | 10 | - | -7.04% | - | - |
04/20 | 1,056 | 1,056 | 1,056 | 1,056 | -5.38% | 90 | - | -8.81% | - | - |
04/17 | 1,116 | 1,116 | 1,116 | 1,116 | 0% | 20 | - | -4.29% | - | - |
04/16 | 1,116 | 1,116 | 1,116 | 1,116 | 0% | 10 | - | -4.7% | - | - |
04/09 | 1,026 | 1,116 | 1,026 | 1,116 | +8.24% | 360 | - | -5.58% | - | - |
04/02 | 984 | 1,031 | 984 | 1,031 | +4.99% | 70 | - | -13.29% | - | - |
03/30 | 982 | 982 | 982 | 982 | +0.61% | 100 | - | -18.37% | - | - |
03/23 | 976 | 976 | 976 | 976 | +0.1% | 20 | - | -19.87% | - | - |
03/17 | 1,035 | 1,035 | 975 | 975 | -2.99% | 60 | - | -20.86% | - | - |
03/16 | 975 | 1,005 | 975 | 1,005 | -6.6% | 110 | - | -19.34% | - | - |
03/10 | 1,076 | 1,076 | 1,076 | 1,076 | +0.09% | 10 | - | -14.47% | - | - |
03/09 | 1,088 | 1,088 | 1,075 | 1,075 | -5.12% | 570 | - | -15.22% | - | - |
03/06 | 1,133 | 1,133 | 1,133 | 1,133 | -4.79% | 10 | - | -11.07% | - | - |
03/05 | 1,198 | 1,198 | 1,190 | 1,190 | -3.09% | 60 | - | -7.18% | - | - |
03/04 | 1,160 | 1,228 | 1,160 | 1,228 | -0.81% | 1,490 | - | -4.44% | - | - |
03/03 | 1,280 | 1,280 | 1,117 | 1,238 | +9.36% | 2,240 | - | -3.73% | - | - |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2012年 7月期 | 1,017 3/19 | 945 6/4 | 4,630 4/3 |
2013年 1月期 | 1,137 5/23 | 953 9/6 | 2,060 8/28 |
2014年 1月期 | 1,159 1/17 | 1,074 8/7 | 10,030 12/3 |
2015年 1月期 | 1,252 7/16 | 1,082 10/17 | 22,710 5/1 |
2016年 1月期 | 1,263 8/26 | 1,060 1/25 | 1,770 12/28 |
2017年 1月期 | 2,752 1/25 | 1,099 12/6 | 12,620 1/25 |
2018年 1月期 | 1,435 11/2 | 1,191 9/6 | 1,260 11/2 |
2019年 1月期 | 1,325 3/8 | 1,138 1/21 | 400 3/8 |
2020年 1月期 | 1,540 12/23 | 975 3/17 3/16 | 2,240 3/3 |
2021年 1月期 | 1,250 12/14 | 1,118 8/3 | 120 12/14 11/25 |