PER
2021/04/23~2021/09/21
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 |
09/21 | 56 | 69 | 54 | 66 | +13.79% | 4,926,900 | 39億5952万 | +32% | - | 1.18 |
09/17 | 57 | 63 | 55 | 58 | +5.45% | 5,353,700 | 34億7958万 | +18.37% | - | 1.04 |
09/16 | 50 | 65 | 47 | 55 | +12.24% | 5,707,400 | 32億9960万 | +12.24% | - | 0.98 |
09/15 | 54 | 54 | 49 | 49 | -9.26% | 1,745,000 | 29億3964万 | +2.08% | - | 0.87 |
09/14 | 50 | 63 | 50 | 54 | +10.2% | 5,409,500 | 32億3961万 | +12.5% | - | 0.96 |
09/13 | 50 | 51 | 49 | 49 | -3.92% | 259,500 | 29億3964万 | +2.08% | - | 0.87 |
09/10 | 50 | 51 | 50 | 51 | +2% | 34,400 | 30億5963万 | +6.25% | - | 0.91 |
09/09 | 51 | 51 | 49 | 50 | 0% | 234,300 | 29億9964万 | +4.17% | - | 0.89 |
09/08 | 51 | 52 | 50 | 50 | +2.04% | 433,100 | 29億9964万 | +4.17% | - | 0.89 |
09/07 | 50 | 51 | 49 | 49 | 0% | 65,900 | 29億3964万 | +2.08% | - | 0.87 |
09/06 | 49 | 51 | 49 | 49 | 0% | 283,400 | 29億3964万 | +2.08% | - | 0.87 |
09/03 | 49 | 50 | 49 | 49 | -2% | 130,300 | 29億3964万 | +2.08% | - | 0.87 |
09/02 | 48 | 50 | 47 | 50 | +2.04% | 127,700 | 29億9964万 | +4.17% | - | 0.89 |
09/01 | 48 | 49 | 47 | 49 | +2.08% | 70,100 | 29億3964万 | +2.08% | - | 0.87 |
08/31 | 47 | 48 | 46 | 48 | +2.13% | 197,300 | 28億7965万 | 0% | - | 0.86 |
08/30 | 46 | 47 | 46 | 47 | 0% | 46,700 | 28億1966万 | -2.08% | - | 0.84 |
08/27 | 46 | 47 | 45 | 47 | 0% | 177,400 | 28億1966万 | -2.08% | - | 0.84 |
08/26 | 46 | 47 | 45 | 47 | +2.17% | 109,500 | 28億1966万 | -2.08% | - | 0.84 |
08/25 | 46 | 47 | 46 | 46 | -2.13% | 77,400 | 27億5967万 | -4.17% | - | 0.82 |
08/24 | 46 | 47 | 45 | 47 | +4.44% | 145,200 | 28億1966万 | -2.08% | - | 0.84 |
08/23 | 45 | 46 | 45 | 45 | 0% | 100,900 | 26億7717万 | -6.25% | - | 0.8 |
08/20 | 46 | 47 | 45 | 45 | -4.26% | 506,400 | 26億7717万 | -6.25% | - | 0.8 |
08/19 | 48 | 48 | 46 | 47 | -2.08% | 62,700 | 27億9616万 | -2.08% | - | 0.83 |
08/18 | 47 | 48 | 47 | 48 | +2.13% | 47,600 | 28億5565万 | 0% | - | 0.85 |
08/17 | 47 | 48 | 47 | 47 | 0% | 28,500 | 27億9616万 | -2.08% | - | 0.83 |
08/16 | 48 | 48 | 46 | 47 | -4.08% | 395,700 | 27億9616万 | -2.08% | - | 0.83 |
08/13 | 50 | 50 | 48 | 49 | -2% | 152,000 | 29億1514万 | +2.08% | - | 0.87 |
08/12 | 48 | 50 | 48 | 50 | +4.17% | 51,900 | 29億7464万 | +4.17% | - | 0.89 |
08/11 | 49 | 50 | 48 | 48 | -2.04% | 47,200 | 28億5565万 | 0% | - | 0.85 |
08/10 | 49 | 50 | 48 | 49 | 0% | 62,100 | 29億1514万 | +2.08% | - | 0.87 |
08/06 | 49 | 49 | 48 | 49 | 0% | 66,900 | 29億1514万 | +2.08% | - | 0.87 |
08/05 | 50 | 50 | 48 | 49 | -2% | 38,600 | 29億1514万 | +2.08% | - | 0.87 |
08/04 | 49 | 50 | 48 | 50 | 0% | 120,500 | 29億7464万 | +4.17% | - | 0.89 |
08/03 | 50 | 51 | 49 | 50 | 0% | 67,500 | 29億7464万 | +4.17% | - | 0.89 |
08/02 | 51 | 51 | 49 | 50 | 0% | 196,100 | 29億7464万 | +4.17% | - | 0.89 |
07/30 | 51 | 52 | 50 | 50 | -1.96% | 216,300 | 29億7464万 | +4.17% | - | 0.89 |
07/29 | 50 | 51 | 48 | 51 | 0% | 348,700 | 30億3413万 | +6.25% | - | 0.9 |
07/28 | 47 | 52 | 47 | 51 | +8.51% | 1,610,800 | 30億3413万 | +6.25% | - | 0.9 |
07/27 | 48 | 48 | 47 | 47 | 0% | 93,700 | 27億9616万 | -2.08% | - | 0.83 |
07/26 | 48 | 48 | 47 | 47 | -2.08% | 136,500 | 27億9616万 | -2.08% | - | 0.83 |
07/21 | 47 | 48 | 47 | 48 | 0% | 46,200 | 28億5565万 | 0% | - | 0.85 |
07/20 | 47 | 48 | 46 | 48 | +2.13% | 69,300 | 28億5565万 | +2.13% | - | 0.85 |
07/19 | 48 | 48 | 47 | 47 | 0% | 21,100 | 27億9616万 | 0% | - | 0.83 |
07/16 | 47 | 48 | 46 | 47 | +2.17% | 77,900 | 27億9616万 | 0% | - | 0.83 |
07/15 | 47 | 48 | 46 | 46 | -2.13% | 128,500 | 27億3667万 | -2.13% | - | 0.81 |
07/14 | 47 | 48 | 47 | 47 | -2.08% | 42,100 | 27億9616万 | -2.08% | - | 0.83 |
07/13 | 47 | 48 | 47 | 48 | 0% | 41,800 | 28億5565万 | 0% | - | 0.85 |
07/12 | 47 | 48 | 47 | 48 | +2.13% | 45,100 | 28億5565万 | 0% | - | 0.85 |
07/09 | 46 | 48 | 46 | 47 | 0% | 56,500 | 27億9616万 | -2.08% | - | 0.83 |
07/08 | 47 | 48 | 46 | 47 | 0% | 87,200 | 27億9616万 | -2.08% | - | 0.83 |
07/07 | 47 | 48 | 46 | 47 | -2.08% | 130,200 | 27億9616万 | -2.08% | - | 0.83 |
07/06 | 48 | 48 | 47 | 48 | 0% | 91,900 | 28億5565万 | 0% | - | 0.85 |
07/05 | 49 | 49 | 47 | 48 | -2.04% | 305,200 | 28億5565万 | +2.13% | - | 0.85 |
07/02 | 49 | 49 | 48 | 49 | +2.08% | 43,000 | 29億1514万 | +4.26% | - | 0.87 |
07/01 | 49 | 49 | 48 | 48 | 0% | 25,600 | 28億5565万 | +2.13% | - | 0.85 |
06/30 | 49 | 50 | 48 | 48 | -2.04% | 30,900 | 28億5565万 | +2.13% | - | 0.85 |
06/29 | 48 | 49 | 47 | 49 | +4.26% | 156,900 | 29億1514万 | +4.26% | - | 0.87 |
06/28 | 48 | 49 | 47 | 47 | -4.08% | 79,200 | 27億9616万 | 0% | - | 0.83 |
06/25 | 47 | 49 | 47 | 49 | +4.26% | 47,100 | 29億1514万 | +4.26% | - | 0.87 |
06/24 | 48 | 49 | 47 | 47 | 0% | 170,600 | 27億9616万 | 0% | - | 0.83 |
06/23 | 48 | 48 | 47 | 47 | -2.08% | 142,200 | 27億9616万 | 0% | - | 0.83 |
06/22 | 46 | 48 | 46 | 48 | +4.35% | 75,700 | 28億5565万 | +2.13% | - | 0.85 |
06/21 | 46 | 47 | 46 | 46 | -2.13% | 136,300 | 27億3667万 | -2.13% | - | 0.81 |
06/18 | 48 | 48 | 46 | 47 | 0% | 95,200 | 27億9616万 | 0% | - | 0.83 |
06/17 | 47 | 48 | 46 | 47 | 0% | 137,300 | 27億9616万 | 0% | - | 0.83 |
06/16 | 47 | 48 | 47 | 47 | 0% | 23,900 | 27億9616万 | 0% | - | 0.83 |
06/15 | 47 | 49 | 47 | 47 | 0% | 130,300 | 27億9616万 | 0% | - | 0.83 |
06/14 | 48 | 48 | 47 | 47 | -2.08% | 37,800 | 27億9616万 | -2.08% | - | 0.83 |
06/11 | 47 | 48 | 47 | 48 | 0% | 90,100 | 28億5565万 | 0% | - | 0.85 |
06/10 | 48 | 49 | 47 | 48 | -2.04% | 76,900 | 28億5565万 | 0% | - | 0.85 |
06/09 | 46 | 49 | 46 | 49 | +4.26% | 388,100 | 29億1514万 | +2.08% | - | 0.87 |
06/08 | 46 | 47 | 46 | 47 | +2.17% | 20,700 | 27億9616万 | -2.08% | - | 0.83 |
06/07 | 47 | 47 | 46 | 46 | -2.13% | 28,000 | 27億3667万 | -4.17% | - | 0.81 |
06/04 | 46 | 47 | 45 | 47 | 0% | 52,700 | 27億9616万 | -2.08% | - | 0.83 |
06/03 | 46 | 47 | 45 | 47 | 0% | 164,600 | 27億9616万 | -2.08% | - | 0.83 |
06/02 | 47 | 47 | 46 | 47 | +2.17% | 12,100 | 27億9616万 | -2.08% | - | 0.83 |
06/01 | 47 | 47 | 46 | 46 | -2.13% | 33,400 | 27億3667万 | -4.17% | - | 0.81 |
05/31 | 46 | 47 | 46 | 47 | 0% | 15,900 | 27億9616万 | -2.08% | - | 0.83 |
05/28 | 46 | 47 | 46 | 47 | 0% | 13,700 | 27億9616万 | -2.08% | - | 0.83 |
05/27 | 47 | 47 | 46 | 47 | +2.17% | 45,700 | 27億9616万 | -2.08% | - | 0.83 |
05/26 | 47 | 47 | 46 | 46 | -2.13% | 40,300 | 27億3667万 | -4.17% | - | 0.81 |
05/25 | 47 | 47 | 45 | 47 | 0% | 122,500 | 27億9616万 | -2.08% | - | 0.83 |
05/24 | 48 | 48 | 45 | 47 | -2.08% | 361,400 | 27億9616万 | -2.08% | - | 0.83 |
05/21 | 47 | 48 | 47 | 48 | +2.13% | 143,000 | 28億5565万 | 0% | - | 0.85 |
05/20 | 48 | 48 | 47 | 47 | -2.08% | 28,700 | 27億9616万 | -2.08% | - | 0.83 |
05/19 | 47 | 48 | 46 | 48 | +2.13% | 69,900 | 28億5565万 | 0% | - | 0.85 |
05/18 | 48 | 48 | 47 | 47 | -2.08% | 101,400 | 27億9616万 | -2.08% | - | 0.83 |
05/17 | 50 | 50 | 46 | 48 | -4% | 811,500 | 28億5565万 | 0% | - | 0.85 |
05/14 | 49 | 50 | 48 | 50 | +2.04% | 145,200 | 29億7464万 | +4.17% | - | 0.89 |
05/13 | 49 | 50 | 48 | 49 | -2% | 99,600 | 29億1514万 | +2.08% | - | 0.87 |
05/12 | 49 | 50 | 49 | 50 | 0% | 278,000 | 29億7464万 | +4.17% | - | 0.89 |
05/11 | 51 | 51 | 49 | 50 | -3.85% | 240,300 | 29億7464万 | +4.17% | - | 0.89 |
05/10 | 50 | 52 | 49 | 52 | +4% | 555,000 | 30億9362万 | +8.33% | - | 0.92 |
05/07 | 48 | 50 | 48 | 50 | +2.04% | 373,500 | 29億7464万 | +6.38% | - | 0.89 |
05/06 | 48 | 49 | 47 | 49 | +4.26% | 179,200 | 29億1514万 | +4.26% | - | 0.87 |
04/30 | 47 | 48 | 47 | 47 | 0% | 23,500 | 27億9616万 | 0% | - | 0.83 |
04/28 | 47 | 48 | 47 | 47 | 0% | 32,300 | 27億9616万 | 0% | - | 0.83 |
04/27 | 48 | 48 | 47 | 47 | -2.08% | 24,000 | 27億9616万 | 0% | - | 0.83 |
04/26 | 48 | 49 | 47 | 48 | 0% | 56,200 | 28億5565万 | +2.13% | - | 0.85 |
04/23 | 47 | 48 | 47 | 48 | 0% | 4,800 | 28億5565万 | +2.13% | - | 0.85 |