PER
2021/04/19~2021/09/14
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 |
---|
2023 | 10/1, 株式併合 5→1 |
2021 |
09/14 | 3,835 | 3,865 | 3,810 | 3,865 | +0.78% | 82,060 | 2298億5546万 | +3.62% | 11.8 | 0.86 |
09/13 | 3,805 | 3,835 | 3,790 | 3,835 | +0.79% | 38,660 | 2280億7133万 | +2.9% | 11.71 | 0.85 |
09/10 | 3,770 | 3,805 | 3,765 | 3,805 | +0.4% | 88,040 | 2262億8719万 | +2.26% | 11.62 | 0.85 |
09/09 | 3,780 | 3,800 | 3,760 | 3,790 | +0.4% | 49,580 | 2253億9513万 | +2.02% | 11.57 | 0.84 |
09/08 | 3,750 | 3,775 | 3,745 | 3,775 | +0.94% | 75,080 | 2245億306万 | +1.78% | 11.53 | 0.84 |
09/07 | 3,725 | 3,760 | 3,690 | 3,740 | +1.36% | 101,820 | 2224億2158万 | +0.92% | 11.42 | 0.83 |
09/06 | 3,730 | 3,735 | 3,675 | 3,690 | -0.14% | 62,900 | 2194億4803万 | -0.43% | 11.27 | 0.82 |
09/03 | 3,675 | 3,705 | 3,650 | 3,695 | +0.27% | 116,440 | 2197億4538万 | -0.24% | 11.28 | 0.82 |
09/02 | 3,650 | 3,685 | 3,640 | 3,685 | +0.41% | 64,180 | 2191億5067万 | -0.49% | 11.25 | 0.82 |
09/01 | 3,675 | 3,700 | 3,665 | 3,670 | -1.21% | 61,100 | 2182億5861万 | -0.94% | 11.21 | 0.82 |
08/31 | 3,670 | 3,740 | 3,670 | 3,715 | +0.41% | 83,540 | 2209億3480万 | +0.16% | 11.34 | 0.83 |
08/30 | 3,670 | 3,700 | 3,660 | 3,700 | +0.82% | 65,360 | 2200億4274万 | -0.27% | 11.3 | 0.82 |
08/27 | 3,720 | 3,740 | 3,665 | 3,670 | -1.34% | 49,540 | 2182億5861万 | -1.02% | 11.21 | 0.82 |
08/26 | 3,745 | 3,745 | 3,710 | 3,720 | -1.33% | 49,120 | 2212億3216万 | +0.38% | 11.36 | 0.83 |
08/25 | 3,770 | 3,780 | 3,755 | 3,770 | +0.4% | 41,380 | 2242億571万 | +1.86% | 11.51 | 0.84 |
08/24 | 3,715 | 3,775 | 3,715 | 3,755 | +0.4% | 48,760 | 2233億1364万 | +1.6% | 11.47 | 0.84 |
08/23 | 3,745 | 3,765 | 3,715 | 3,740 | +0.67% | 38,900 | 2224億2158万 | +1.33% | 11.42 | 0.83 |
08/20 | 3,740 | 3,760 | 3,700 | 3,715 | 0% | 48,120 | 2209億3480万 | +0.65% | 11.34 | 0.83 |
08/19 | 3,675 | 3,745 | 3,670 | 3,715 | -0.93% | 46,220 | 2209億3480万 | +0.65% | 11.34 | 0.83 |
08/18 | 3,735 | 3,770 | 3,730 | 3,750 | +1.76% | 44,580 | 2230億1629万 | +1.65% | 11.45 | 0.84 |
08/17 | 3,695 | 3,720 | 3,685 | 3,685 | -0.14% | 63,380 | 2191億5067万 | +0.14% | 11.25 | 0.82 |
08/16 | 3,685 | 3,710 | 3,655 | 3,690 | -0.67% | 42,160 | 2194億4803万 | +0.38% | 11.27 | 0.82 |
08/13 | 3,635 | 3,735 | 3,635 | 3,715 | +1.23% | 76,400 | 2209億3480万 | +1.17% | 11.34 | 0.83 |
08/12 | 3,725 | 3,730 | 3,660 | 3,670 | -0.41% | 61,720 | 2182億5861万 | +0.11% | 11.21 | 0.82 |
08/11 | 3,805 | 3,820 | 3,685 | 3,685 | -3.03% | 77,820 | 2191億5067万 | +0.6% | 11.25 | 0.82 |
08/10 | 3,875 | 3,890 | 3,795 | 3,800 | +3.12% | 155,680 | 2259億8984万 | +3.77% | 11.6 | 0.85 |
08/06 | 3,645 | 3,705 | 3,625 | 3,685 | +1.1% | 63,560 | 2191億5067万 | +0.88% | 11.25 | 0.82 |
08/05 | 3,630 | 3,660 | 3,620 | 3,645 | -0.14% | 49,620 | 2167億7183万 | -0.08% | 11.13 | 0.81 |
08/04 | 3,670 | 3,685 | 3,640 | 3,650 | -1.48% | 55,040 | 2170億6919万 | +0.14% | 11.15 | 0.81 |
08/03 | 3,705 | 3,740 | 3,700 | 3,705 | -0.94% | 72,480 | 2203億4009万 | +1.73% | 11.31 | 0.83 |
08/02 | 3,670 | 3,755 | 3,635 | 3,740 | +2.89% | 69,060 | 2224億2158万 | +2.86% | 11.42 | 0.83 |
07/30 | 3,695 | 3,695 | 3,610 | 3,635 | -0.68% | 126,520 | 2161億7712万 | +0.25% | 11.1 | 0.81 |
07/29 | 3,755 | 3,755 | 3,650 | 3,660 | -2.4% | 88,280 | 2176億6390万 | +1.1% | 11.18 | 0.82 |
07/28 | 3,730 | 3,780 | 3,730 | 3,750 | -0.13% | 92,820 | 2230億1629万 | +3.73% | 11.45 | 0.84 |
07/27 | 3,760 | 3,785 | 3,725 | 3,755 | +0.4% | 112,100 | 2233億1364万 | +4.28% | 11.47 | 0.84 |
07/26 | 3,730 | 3,740 | 3,715 | 3,740 | +2.19% | 61,220 | 2224億2158万 | +4.21% | 11.42 | 0.83 |
07/21 | 3,640 | 3,660 | 3,620 | 3,660 | +1.24% | 47,420 | 2176億6390万 | +2.29% | 11.18 | 0.82 |
07/20 | 3,560 | 3,630 | 3,560 | 3,615 | +0.56% | 56,980 | 2149億8770万 | +1.18% | 11.04 | 0.81 |
07/19 | 3,615 | 3,640 | 3,575 | 3,595 | -1.24% | 63,960 | 2137億9828万 | +0.73% | 10.98 | 0.8 |
07/16 | 3,665 | 3,665 | 3,630 | 3,640 | -0.14% | 38,000 | 2164億7448万 | +2.1% | 11.12 | 0.81 |
07/15 | 3,735 | 3,750 | 3,640 | 3,645 | -2.41% | 70,400 | 2167億7183万 | +2.42% | 11.13 | 0.81 |
07/14 | 3,690 | 3,740 | 3,690 | 3,735 | +0.67% | 48,060 | 2221億2422万 | +5.12% | 11.41 | 0.83 |
07/13 | 3,700 | 3,725 | 3,685 | 3,710 | +1.5% | 84,920 | 2206億3745万 | +4.65% | 11.33 | 0.83 |
07/12 | 3,560 | 3,660 | 3,560 | 3,655 | +3.1% | 103,880 | 2173億6654万 | +3.34% | 11.16 | 0.81 |
07/09 | 3,500 | 3,555 | 3,495 | 3,545 | -0.7% | 94,720 | 2108億2473万 | +0.37% | 10.83 | 0.79 |
07/08 | 3,585 | 3,590 | 3,550 | 3,570 | -0.56% | 65,060 | 2123億1151万 | +1.1% | 10.9 | 0.8 |
07/07 | 3,635 | 3,650 | 3,590 | 3,590 | +0.28% | 74,960 | 2135億93万 | +1.7% | 10.96 | 0.8 |
07/06 | 3,630 | 3,630 | 3,570 | 3,580 | -0.14% | 49,280 | 2129億622万 | +1.47% | 10.93 | 0.8 |
07/05 | 3,615 | 3,625 | 3,585 | 3,585 | -1.78% | 49,480 | 2132億357万 | +1.67% | 10.95 | 0.8 |
07/02 | 3,625 | 3,665 | 3,615 | 3,650 | +1.96% | 85,480 | 2170億6919万 | +3.58% | 11.15 | 0.81 |
07/01 | 3,600 | 3,625 | 3,570 | 3,580 | +0.14% | 58,260 | 2129億622万 | +1.68% | 10.93 | 0.8 |
06/30 | 3,590 | 3,615 | 3,575 | 3,575 | +0.14% | 85,040 | 2126億886万 | +1.56% | 10.92 | 0.8 |
06/29 | 3,535 | 3,575 | 3,535 | 3,570 | +0.14% | 51,820 | 2123億1151万 | +1.42% | 10.9 | 0.8 |
06/28 | 3,560 | 3,570 | 3,530 | 3,565 | +0.56% | 59,720 | 2120億1415万 | +1.25% | 10.89 | 0.79 |
06/25 | 3,510 | 3,560 | 3,505 | 3,545 | +1.29% | 49,720 | 2108億2473万 | +0.57% | 10.83 | 0.79 |
06/24 | 3,470 | 3,510 | 3,455 | 3,500 | +0.14% | 39,700 | 2081億4854万 | -0.79% | 10.69 | 0.78 |
06/23 | 3,505 | 3,535 | 3,490 | 3,495 | -0.57% | 42,780 | 2078億5118万 | -1.08% | 10.67 | 0.78 |
06/22 | 3,470 | 3,535 | 3,465 | 3,515 | +3.38% | 105,140 | 2090億4060万 | -0.65% | 10.73 | 0.78 |
06/21 | 3,450 | 3,450 | 3,400 | 3,400 | -1.73% | 81,820 | 2022億144万 | -4.04% | 10.38 | 0.76 |
06/18 | 3,510 | 3,510 | 3,460 | 3,460 | -0.57% | 109,060 | 2057億6970万 | -2.56% | 10.57 | 0.77 |
06/17 | 3,500 | 3,525 | 3,480 | 3,480 | -1% | 57,740 | 2069億5912万 | -2.25% | 10.63 | 0.78 |
06/16 | 3,495 | 3,520 | 3,495 | 3,515 | 0% | 57,260 | 2090億4060万 | -1.35% | 10.73 | 0.78 |
06/15 | 3,495 | 3,515 | 3,485 | 3,515 | +0.43% | 56,360 | 2090億4060万 | -1.46% | 10.73 | 0.78 |
06/14 | 3,530 | 3,545 | 3,500 | 3,500 | +0.29% | 63,680 | 2081億4854万 | -2.1% | 10.69 | 0.78 |
06/11 | 3,495 | 3,505 | 3,465 | 3,490 | 0% | 101,620 | 2075億5383万 | -2.57% | 10.66 | 0.78 |
06/10 | 3,530 | 3,535 | 3,490 | 3,490 | -1.27% | 61,120 | 2075億5383万 | -2.65% | 10.66 | 0.78 |
06/09 | 3,535 | 3,550 | 3,515 | 3,535 | +0.57% | 68,260 | 2102億3002万 | -1.5% | 10.79 | 0.79 |
06/08 | 3,490 | 3,520 | 3,470 | 3,515 | -0.42% | 104,840 | 2090億4060万 | -2.03% | 10.73 | 0.78 |
06/07 | 3,525 | 3,530 | 3,505 | 3,530 | 0% | 55,960 | 2099億3267万 | -1.56% | 10.78 | 0.79 |
06/04 | 3,520 | 3,545 | 3,505 | 3,530 | -0.56% | 61,100 | 2099億3267万 | -1.53% | 10.78 | 0.79 |
06/03 | 3,515 | 3,550 | 3,505 | 3,550 | +0.85% | 65,240 | 2111億2209万 | -0.95% | 10.84 | 0.79 |
06/02 | 3,520 | 3,530 | 3,500 | 3,520 | -0.56% | 56,340 | 2093億3796万 | -1.76% | 10.75 | 0.78 |
06/01 | 3,575 | 3,575 | 3,520 | 3,540 | -0.14% | 34,220 | 2105億2738万 | -1.23% | 10.81 | 0.79 |
05/31 | 3,575 | 3,585 | 3,530 | 3,545 | -0.84% | 57,640 | 2108億2473万 | -1.09% | 10.83 | 0.79 |
05/28 | 3,575 | 3,590 | 3,560 | 3,575 | +0.99% | 47,360 | 2126億886万 | -0.25% | 10.92 | 0.8 |
05/27 | 3,575 | 3,585 | 3,540 | 3,540 | -0.98% | 96,920 | 2105億2738万 | -1.26% | 10.81 | 0.79 |
05/26 | 3,600 | 3,605 | 3,575 | 3,575 | -0.97% | 45,720 | 2126億886万 | -0.42% | 10.92 | 0.8 |
05/25 | 3,635 | 3,645 | 3,600 | 3,610 | -1.5% | 57,740 | 2146億9035万 | +0.5% | 11.02 | 0.8 |
05/24 | 3,610 | 3,670 | 3,610 | 3,665 | +1.66% | 30,800 | 2179億6125万 | +2.09% | 11.19 | 0.82 |
05/21 | 3,620 | 3,645 | 3,605 | 3,605 | -0.96% | 41,380 | 2143億9299万 | +0.45% | 11.01 | 0.8 |
05/20 | 3,620 | 3,665 | 3,615 | 3,640 | +0.83% | 56,760 | 2164億7448万 | +1.39% | 11.12 | 0.81 |
05/19 | 3,600 | 3,625 | 3,595 | 3,610 | -0.55% | 69,780 | 2146億9035万 | +0.61% | 11.02 | 0.8 |
05/18 | 3,620 | 3,640 | 3,605 | 3,630 | +0.28% | 54,780 | 2158億7977万 | +1.17% | 11.08 | 0.81 |
05/17 | 3,665 | 3,670 | 3,610 | 3,620 | -1.23% | 63,360 | 2152億8506万 | +0.81% | 11.05 | 0.81 |
05/14 | 3,610 | 3,700 | 3,600 | 3,665 | +2.95% | 97,780 | 2179億6125万 | +2.06% | 11.19 | 0.82 |
05/13 | 3,605 | 3,620 | 3,560 | 3,560 | -1.52% | 71,660 | 2117億1680万 | -0.78% | 10.87 | 0.79 |
05/12 | 3,690 | 3,705 | 3,595 | 3,615 | -2.95% | 96,260 | 2149億8770万 | +0.75% | 11.04 | 0.81 |
05/11 | 3,645 | 3,745 | 3,645 | 3,725 | +1.64% | 169,020 | 2215億2951万 | +3.85% | 11.37 | 0.83 |
05/10 | 3,600 | 3,750 | 3,575 | 3,665 | +2.37% | 160,500 | 2179億6125万 | +2.26% | 11.19 | 0.82 |
05/07 | 3,595 | 3,600 | 3,570 | 3,580 | +0.28% | 66,100 | 2129億622万 | -0.2% | 10.93 | 0.8 |
05/06 | 3,530 | 3,595 | 3,525 | 3,570 | +1.56% | 83,660 | 2123億1151万 | -0.78% | 10.9 | 0.8 |
04/30 | 3,495 | 3,520 | 3,490 | 3,515 | +1.15% | 80,060 | 2090億4060万 | -2.6% | 10.73 | 0.78 |
04/28 | 3,480 | 3,495 | 3,475 | 3,475 | -0.57% | 38,620 | 2066億6176万 | -4.03% | 10.61 | 0.77 |
04/27 | 3,500 | 3,505 | 3,475 | 3,495 | -0.14% | 43,200 | 2078億5118万 | -3.8% | 10.67 | 0.78 |
04/26 | 3,540 | 3,545 | 3,495 | 3,500 | -1.13% | 63,100 | 2081億4854万 | -4% | 10.69 | 0.78 |
04/23 | 3,535 | 3,560 | 3,510 | 3,540 | +0.14% | 66,600 | 2105億2738万 | -3.25% | 10.81 | 0.79 |
04/22 | 3,555 | 3,565 | 3,510 | 3,535 | -0.28% | 47,060 | 2102億3002万 | -3.73% | 10.79 | 0.79 |
04/21 | 3,530 | 3,545 | 3,500 | 3,545 | -0.28% | 78,000 | 2108億2473万 | -3.8% | 10.83 | 0.79 |
04/20 | 3,560 | 3,570 | 3,530 | 3,555 | -1.25% | 93,280 | 2114億1944万 | -3.81% | 10.86 | 0.79 |
04/19 | 3,620 | 3,650 | 3,595 | 3,600 | -1.64% | 78,000 | 2140億9564万 | -2.91% | 10.99 | 0.8 |