PER
2021/03/05～2021/08/19
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 |
| 08/19 | 3,560 | 3,560 | 3,560 | 3,560 | -0.7% | 200 | 60億7336万 | +0.74% | 11.42 | 0.56 |
| 08/18 | 3,575 | 3,585 | 3,575 | 3,585 | +0.99% | 700 | 61億1601万 | +1.47% | 11.5 | 0.56 |
| 08/17 | 3,550 | 3,550 | 3,550 | 3,550 | -0.14% | 200 | 60億5630万 | +0.62% | 11.39 | 0.56 |
| 08/16 | 3,570 | 3,570 | 3,555 | 3,555 | -0.56% | 500 | 60億6483万 | +0.62% | 11.4 | 0.56 |
| 08/13 | 3,575 | 3,575 | 3,575 | 3,575 | +0.42% | 100 | 60億9895万 | +1.07% | 11.47 | 0.56 |
| 08/12 | 3,560 | 3,560 | 3,560 | 3,560 | -0.56% | 100 | 60億7336万 | +0.59% | 11.42 | 0.56 |
| 08/11 | 3,540 | 3,580 | 3,540 | 3,580 | -0.14% | 600 | 61億748万 | +1.07% | 11.48 | 0.56 |
| 08/10 | 3,590 | 3,590 | 3,585 | 3,585 | +1.13% | 200 | 61億1601万 | +1.19% | 11.5 | 0.56 |
| 08/06 | 3,540 | 3,545 | 3,540 | 3,545 | +1% | 200 | 60億4777万 | +0.06% | 11.37 | 0.56 |
| 08/05 | 3,510 | 3,510 | 3,510 | 3,510 | +0.14% | 300 | 59億8806万 | -1.04% | 11.26 | 0.55 |
| 08/03 | 3,505 | 3,505 | 3,505 | 3,505 | 0% | 100 | 59億7953万 | -1.3% | 11.24 | 0.55 |
| 07/30 | 3,505 | 3,505 | 3,505 | 3,505 | 0% | 100 | 59億7953万 | -1.41% | 11.24 | 0.55 |
| 07/28 | 3,505 | 3,505 | 3,505 | 3,505 | +0.14% | 200 | 59億7953万 | -1.52% | 11.24 | 0.55 |
| 07/26 | 3,510 | 3,535 | 3,500 | 3,500 | -0.28% | 700 | 59億7100万 | -1.8% | 11.23 | 0.55 |
| 07/21 | 3,535 | 3,535 | 3,510 | 3,510 | -0.71% | 1,000 | 59億8806万 | -1.63% | 11.26 | 0.55 |
| 07/20 | 3,550 | 3,550 | 3,520 | 3,535 | +0.71% | 700 | 60億3071万 | -1.06% | 11.34 | 0.55 |
| 07/19 | 3,510 | 3,510 | 3,510 | 3,510 | -0.28% | 100 | 59億8806万 | -1.85% | 11.26 | 0.55 |
| 07/15 | 3,510 | 3,520 | 3,510 | 3,520 | +0.28% | 500 | 60億512万 | -1.7% | 11.29 | 0.55 |
| 07/13 | 3,520 | 3,520 | 3,510 | 3,510 | +0.14% | 200 | 59億8806万 | -2.09% | 11.26 | 0.55 |
| 07/09 | 3,550 | 3,550 | 3,505 | 3,505 | -1.27% | 200 | 59億7953万 | -2.34% | 11.24 | 0.55 |
| 07/08 | 3,500 | 3,550 | 3,500 | 3,550 | +1.43% | 500 | 60億5630万 | -1.17% | 11.39 | 0.56 |
| 07/07 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 600 | 59億7100万 | -2.62% | 11.23 | 0.55 |
| 07/05 | 3,560 | 3,560 | 3,490 | 3,500 | -2.91% | 800 | 59億7100万 | -2.72% | 11.23 | 0.55 |
| 07/02 | 3,620 | 3,620 | 3,550 | 3,605 | +3.44% | 1,300 | 61億5013万 | +0.11% | 11.56 | 0.57 |
| 07/01 | 3,500 | 3,500 | 3,485 | 3,485 | -1.13% | 500 | 59億4541万 | -3.22% | 11.18 | 0.55 |
| 06/30 | 3,550 | 3,560 | 3,525 | 3,525 | +1.29% | 1,100 | 60億1365万 | -2.22% | 11.31 | 0.55 |
| 06/29 | 3,455 | 3,625 | 3,455 | 3,480 | -5.18% | 3,800 | 59億3688万 | -3.57% | 11.16 | 0.55 |
| 06/28 | 3,615 | 3,670 | 3,615 | 3,670 | +0.27% | 3,000 | 62億6102万 | +1.63% | 11.77 | 0.58 |
| 06/25 | 3,650 | 3,660 | 3,630 | 3,660 | +0.97% | 1,900 | 62億4396万 | +1.44% | 11.74 | 0.57 |
| 06/24 | 3,600 | 3,630 | 3,600 | 3,625 | 0% | 500 | 61億8425万 | +0.55% | 11.63 | 0.57 |
| 06/23 | 3,610 | 3,625 | 3,610 | 3,625 | +0.55% | 300 | 61億8425万 | +0.67% | 11.63 | 0.57 |
| 06/22 | 3,565 | 3,630 | 3,565 | 3,605 | +0.7% | 1,000 | 61億5013万 | +0.25% | 11.56 | 0.57 |
| 06/21 | 3,600 | 3,600 | 3,580 | 3,580 | -1.65% | 5,500 | 61億748万 | -0.33% | 11.48 | 0.56 |
| 06/18 | 3,640 | 3,645 | 3,640 | 3,640 | +0.41% | 600 | 62億984万 | +1.39% | 11.68 | 0.57 |
| 06/17 | 3,605 | 3,625 | 3,605 | 3,625 | +0.69% | 500 | 61億8425万 | +1.06% | 11.63 | 0.57 |
| 06/16 | 3,600 | 3,600 | 3,600 | 3,600 | -0.14% | 200 | 61億4160万 | +0.47% | 11.55 | 0.56 |
| 06/15 | 3,605 | 3,605 | 3,605 | 3,605 | -0.55% | 200 | 61億5013万 | +0.61% | 11.56 | 0.57 |
| 06/14 | 3,615 | 3,625 | 3,615 | 3,625 | +0.42% | 800 | 61億8425万 | +1.23% | 11.63 | 0.57 |
| 06/11 | 3,625 | 3,625 | 3,610 | 3,610 | -0.41% | 600 | 61億5866万 | +0.84% | 11.58 | 0.57 |
| 06/10 | 3,600 | 3,625 | 3,600 | 3,625 | 0% | 700 | 61億8425万 | +1.34% | 11.63 | 0.57 |
| 06/09 | 3,625 | 3,625 | 3,615 | 3,625 | 0% | 400 | 61億8425万 | +1.43% | 11.63 | 0.57 |
| 06/08 | 3,625 | 3,625 | 3,625 | 3,625 | 0% | 200 | 61億8425万 | +1.54% | 11.63 | 0.57 |
| 06/07 | 3,595 | 3,625 | 3,595 | 3,625 | +0.83% | 400 | 61億8425万 | +1.65% | 11.63 | 0.57 |
| 06/04 | 3,590 | 3,595 | 3,590 | 3,595 | 0% | 500 | 61億3307万 | +0.93% | 11.53 | 0.56 |
| 06/03 | 3,590 | 3,625 | 3,590 | 3,595 | -0.14% | 600 | 61億3307万 | +1.01% | 11.53 | 0.56 |
| 06/02 | 3,595 | 3,630 | 3,580 | 3,600 | 0% | 900 | 61億4160万 | +1.24% | 11.55 | 0.56 |
| 06/01 | 3,610 | 3,610 | 3,585 | 3,600 | +0.56% | 500 | 61億4160万 | +1.32% | 11.55 | 0.56 |
| 05/31 | 3,600 | 3,630 | 3,580 | 3,580 | -0.14% | 500 | 61億748万 | +0.9% | 11.48 | 0.56 |
| 05/28 | 3,585 | 3,585 | 3,585 | 3,585 | -0.14% | 100 | 61億1601万 | +1.13% | 11.5 | 0.56 |
| 05/27 | 3,565 | 3,630 | 3,565 | 3,590 | -1.24% | 1,100 | 61億2454万 | +1.36% | 11.52 | 0.56 |
| 05/25 | 3,545 | 3,635 | 3,545 | 3,635 | +3.12% | 800 | 62億131万 | +2.74% | 11.66 | 0.57 |
| 05/24 | 3,645 | 3,660 | 3,525 | 3,525 | -1.81% | 800 | 60億1365万 | -0.23% | 11.31 | 0.55 |
| 05/21 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 300 | 61億2454万 | +1.61% | 11.52 | 0.56 |
| 05/20 | 3,540 | 3,590 | 3,540 | 3,590 | +1.84% | 500 | 61億2454万 | +1.67% | 11.52 | 0.56 |
| 05/19 | 3,505 | 3,525 | 3,505 | 3,525 | +0.43% | 200 | 60億1365万 | -0.14% | 11.31 | 0.55 |
| 05/18 | 3,520 | 3,520 | 3,510 | 3,510 | +0.14% | 800 | 59億8806万 | -0.54% | 11.26 | 0.55 |
| 05/17 | 3,525 | 3,525 | 3,505 | 3,505 | -0.57% | 900 | 59億7953万 | -0.68% | 11.24 | 0.55 |
| 05/14 | 3,555 | 3,555 | 3,520 | 3,525 | -0.84% | 700 | 60億1365万 | -0.14% | 11.31 | 0.55 |
| 05/13 | 3,530 | 3,555 | 3,530 | 3,555 | +0.71% | 300 | 60億6483万 | +0.74% | 11.4 | 0.56 |
| 05/12 | 3,545 | 3,545 | 3,530 | 3,530 | -1.81% | 700 | 60億2218万 | +0.09% | 11.32 | 0.55 |
| 05/11 | 3,560 | 3,600 | 3,555 | 3,595 | +0.98% | 700 | 61億3307万 | +1.99% | 11.53 | 0.56 |
| 05/10 | 3,585 | 3,585 | 3,550 | 3,560 | -0.97% | 600 | 60億7336万 | +1.14% | 11.42 | 0.56 |
| 05/07 | 3,565 | 3,600 | 3,530 | 3,595 | +1.7% | 700 | 61億3307万 | +2.25% | 11.53 | 0.56 |
| 05/06 | 3,550 | 3,555 | 3,535 | 3,535 | -0.42% | 400 | 60億3071万 | +0.68% | 11.34 | 0.55 |
| 04/30 | 3,550 | 3,550 | 3,550 | 3,550 | +0.42% | 400 | 60億5630万 | +1.17% | 11.39 | 0.56 |
| 04/28 | 3,525 | 3,535 | 3,525 | 3,535 | +0.71% | 400 | 60億3071万 | +0.8% | 11.34 | 0.55 |
| 04/27 | 3,535 | 3,535 | 3,510 | 3,510 | -0.57% | 200 | 59億8806万 | +0.14% | 11.26 | 0.55 |
| 04/26 | 3,550 | 3,550 | 3,530 | 3,530 | +0.14% | 300 | 60億2218万 | +0.8% | 11.32 | 0.55 |
| 04/23 | 3,525 | 3,525 | 3,525 | 3,525 | 0% | 500 | 60億1365万 | +0.8% | 11.31 | 0.55 |
| 04/22 | 3,520 | 3,525 | 3,520 | 3,525 | +0.14% | 500 | 60億1365万 | +0.92% | 11.31 | 0.55 |
| 04/21 | 3,470 | 3,520 | 3,470 | 3,520 | +1.44% | 700 | 60億512万 | +0.95% | 11.29 | 0.55 |
| 04/20 | 3,520 | 3,520 | 3,470 | 3,470 | -1% | 600 | 59億1982万 | -0.4% | 11.13 | 0.54 |
| 04/19 | 3,500 | 3,505 | 3,500 | 3,505 | 0% | 400 | 59億7953万 | +0.72% | 11.24 | 0.55 |
| 04/16 | 3,505 | 3,505 | 3,505 | 3,505 | +0.14% | 100 | 59億7953万 | +0.83% | 11.24 | 0.55 |
| 04/15 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 200 | 59億7100万 | +0.81% | 11.23 | 0.55 |
| 04/13 | 3,535 | 3,535 | 3,500 | 3,500 | -1.13% | 200 | 59億7100万 | +0.95% | 11.23 | 0.55 |
| 04/09 | 3,490 | 3,540 | 3,490 | 3,540 | -0.14% | 300 | 60億3924万 | +2.22% | 11.36 | 0.56 |
| 04/08 | 3,500 | 3,545 | 3,485 | 3,545 | -0.14% | 600 | 60億4777万 | +2.52% | 11.37 | 0.56 |
| 04/07 | 3,500 | 3,550 | 3,500 | 3,550 | +1.43% | 600 | 60億5630万 | +2.84% | 11.39 | 0.56 |
| 04/06 | 3,505 | 3,505 | 3,500 | 3,500 | -0.71% | 600 | 59億7100万 | +1.54% | 11.23 | 0.55 |
| 04/05 | 3,525 | 3,535 | 3,525 | 3,525 | +0.28% | 1,000 | 60億1365万 | +2.38% | 11.31 | 0.55 |
| 04/02 | 3,500 | 3,520 | 3,500 | 3,515 | +0.43% | 900 | 59億9659万 | +2.18% | 11.28 | 0.55 |
| 04/01 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 1,600 | 59億7100万 | +1.89% | 11.23 | 0.55 |
| 03/31 | 3,495 | 3,500 | 3,475 | 3,500 | +0.14% | 900 | 59億7100万 | +2.04% | 11.23 | 0.55 |
| 03/30 | 3,495 | 3,495 | 3,490 | 3,495 | +1.01% | 600 | 59億6247万 | +2.01% | 11.21 | 0.55 |
| 03/29 | 3,495 | 3,495 | 3,460 | 3,460 | +0.14% | 500 | 59億276万 | +1.14% | 11.1 | 0.54 |
| 03/26 | 3,460 | 3,460 | 3,455 | 3,455 | -0.86% | 400 | 58億9423万 | +1.05% | 11.08 | 0.54 |
| 03/25 | 3,485 | 3,485 | 3,485 | 3,485 | 0% | 700 | 59億4541万 | +1.87% | 11.18 | 0.55 |
| 03/24 | 3,485 | 3,485 | 3,485 | 3,485 | -0.14% | 300 | 59億4541万 | +1.99% | 11.18 | 0.55 |
| 03/22 | 3,500 | 3,500 | 3,490 | 3,490 | 0% | 600 | 59億5394万 | +2.29% | 11.2 | 0.55 |
| 03/19 | 3,460 | 3,490 | 3,460 | 3,490 | +1.6% | 500 | 59億5394万 | +2.41% | 11.2 | 0.55 |
| 03/18 | 3,440 | 3,440 | 3,435 | 3,435 | +0.59% | 800 | 58億6011万 | +0.97% | 11.02 | 0.54 |
| 03/17 | 3,410 | 3,415 | 3,410 | 3,415 | +0.29% | 200 | 58億2599万 | +0.41% | 10.95 | 0.54 |
| 03/16 | 3,400 | 3,410 | 3,400 | 3,405 | +0.29% | 700 | 58億893万 | +0.21% | 10.92 | 0.53 |
| 03/15 | 3,400 | 3,400 | 3,395 | 3,395 | -1.02% | 400 | 57億9187万 | -0.06% | 10.89 | 0.53 |
| 03/12 | 3,430 | 3,430 | 3,425 | 3,430 | +1.33% | 600 | 58億5158万 | +1.03% | 11 | 0.54 |
| 03/10 | 3,420 | 3,420 | 3,385 | 3,385 | -0.44% | 1,000 | 57億7481万 | -0.24% | 10.86 | 0.53 |
| 03/09 | 3,400 | 3,400 | 3,400 | 3,400 | +0.15% | 500 | 58億40万 | +0.21% | 10.91 | 0.53 |
| 03/08 | 3,460 | 3,460 | 3,390 | 3,395 | +0.15% | 900 | 57億9187万 | +0.06% | 10.89 | 0.53 |
| 03/05 | 3,405 | 3,405 | 3,390 | 3,390 | -0.15% | 400 | 57億8334万 | -0.15% | 10.87 | 0.53 |
