PER
2020/10/27~2021/03/24
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 |
03/24 | 88 | 88 | 85 | 86 | -2.27% | 556,300 | 19億6681万 | -6.52% | 30.5 | 2.2 |
03/23 | 91 | 92 | 87 | 88 | -2.22% | 1,311,400 | 20億1255万 | -4.35% | 31.21 | 2.25 |
03/22 | 94 | 96 | 90 | 90 | -11.76% | 2,719,100 | 20億5829万 | -2.17% | 31.92 | 2.3 |
03/19 | 107 | 107 | 102 | 102 | -4.67% | 2,016,800 | 23億3272万 | +12.09% | 36.18 | 2.61 |
03/18 | 107 | 109 | 106 | 107 | -0.93% | 1,068,100 | 24億4707万 | +17.58% | 37.95 | 2.74 |
03/17 | 106 | 113 | 105 | 108 | +2.86% | 2,198,200 | 24億6994万 | +20% | 38.31 | 2.76 |
03/16 | 107 | 108 | 103 | 105 | -2.78% | 1,632,000 | 24億133万 | +17.98% | 37.24 | 2.68 |
03/15 | 106 | 109 | 103 | 108 | +2.86% | 2,007,600 | 24億6994万 | +22.73% | 38.31 | 2.76 |
03/12 | 106 | 107 | 102 | 105 | -1.87% | 1,546,600 | 24億133万 | +20.69% | 37.24 | 2.68 |
03/11 | 110 | 118 | 103 | 107 | -8.55% | 9,464,300 | 24億4707万 | +24.42% | 37.95 | 2.74 |
03/10 | 88 | 117 | 84 | 117 | +34.48% | 18,354,700 | 26億7577万 | +37.65% | 41.5 | 2.99 |
03/09 | 85 | 91 | 84 | 87 | +2.35% | 1,440,100 | 19億8968万 | +3.57% | 30.86 | 2.22 |
03/08 | 84 | 85 | 83 | 85 | 0% | 144,800 | 19億4394万 | +2.41% | 30.15 | 2.17 |
03/05 | 82 | 85 | 79 | 85 | +2.41% | 401,900 | 19億4394万 | +2.41% | 30.15 | 2.17 |
03/04 | 83 | 84 | 82 | 83 | +1.22% | 73,500 | 18億9820万 | 0% | 29.44 | 2.12 |
03/03 | 83 | 84 | 82 | 82 | -1.2% | 128,100 | 18億7533万 | -1.2% | 29.09 | 2.1 |
03/02 | 87 | 90 | 83 | 83 | -2.35% | 862,000 | 18億9820万 | 0% | 29.44 | 2.12 |
03/01 | 83 | 85 | 83 | 85 | +3.66% | 85,500 | 19億4394万 | +2.41% | 30.15 | 2.17 |
02/26 | 83 | 84 | 80 | 82 | -1.2% | 315,500 | 18億7533万 | -1.2% | 29.09 | 2.1 |
02/25 | 84 | 84 | 83 | 83 | -1.19% | 144,700 | 18億9820万 | 0% | 29.44 | 2.12 |
02/24 | 83 | 84 | 83 | 84 | +1.2% | 34,200 | 19億2107万 | 0% | 29.8 | 2.15 |
02/22 | 84 | 84 | 83 | 83 | 0% | 184,500 | 18億9820万 | -1.19% | 29.44 | 2.12 |
02/19 | 84 | 85 | 83 | 83 | -1.19% | 251,500 | 17億8293万 | -1.19% | 27.65 | 1.99 |
02/18 | 85 | 87 | 84 | 84 | 0% | 264,300 | 18億441万 | 0% | 27.98 | 2.02 |
02/17 | 84 | 87 | 84 | 84 | 0% | 442,900 | 18億441万 | 0% | 27.98 | 2.02 |
02/16 | 85 | 85 | 84 | 84 | 0% | 97,200 | 18億441万 | 0% | 27.98 | 2.02 |
02/15 | 84 | 85 | 84 | 84 | 0% | 125,400 | 18億441万 | 0% | 27.98 | 2.02 |
02/12 | 85 | 86 | 84 | 84 | 0% | 147,400 | 18億441万 | 0% | 27.98 | 2.02 |
02/10 | 85 | 86 | 83 | 84 | 0% | 134,900 | 18億441万 | 0% | 27.98 | 2.02 |
02/09 | 85 | 85 | 84 | 84 | 0% | 106,400 | 18億441万 | 0% | 27.98 | 2.02 |
02/08 | 85 | 85 | 84 | 84 | +1.2% | 76,600 | 18億441万 | 0% | 27.98 | 2.02 |
02/05 | 84 | 85 | 83 | 83 | 0% | 98,600 | 17億8293万 | -1.19% | 27.65 | 1.99 |
02/04 | 84 | 86 | 83 | 83 | 0% | 168,300 | 17億8293万 | -1.19% | 27.65 | 1.99 |
02/03 | 85 | 85 | 83 | 83 | 0% | 66,900 | 17億8293万 | -1.19% | 27.65 | 1.99 |
02/02 | 82 | 84 | 82 | 83 | +1.22% | 42,100 | 17億8293万 | -1.19% | 27.65 | 1.99 |
02/01 | 83 | 84 | 82 | 82 | -1.2% | 66,400 | 17億6145万 | -2.38% | 27.31 | 1.97 |
01/29 | 81 | 85 | 81 | 83 | +3.75% | 269,500 | 17億8293万 | 0% | - | 3 |
01/28 | 81 | 82 | 79 | 80 | -2.44% | 274,300 | 17億1848万 | -3.61% | - | 2.89 |
01/27 | 82 | 83 | 82 | 82 | 0% | 132,900 | 17億6145万 | -1.2% | - | 2.96 |
01/26 | 83 | 86 | 81 | 82 | -1.2% | 296,400 | 17億6145万 | -1.2% | - | 2.96 |
01/25 | 85 | 85 | 83 | 83 | -2.35% | 144,500 | 17億8293万 | 0% | - | 3 |
01/22 | 86 | 86 | 85 | 85 | -1.16% | 35,200 | 18億2589万 | +1.19% | - | 3.07 |
01/21 | 85 | 86 | 84 | 86 | 0% | 94,000 | 17億9362万 | +3.61% | - | 3.02 |
01/20 | 87 | 87 | 83 | 86 | -1.15% | 316,300 | 17億9362万 | +2.38% | - | 3.02 |
01/19 | 88 | 88 | 85 | 87 | 0% | 225,600 | 18億1448万 | +3.57% | - | 3.05 |
01/18 | 86 | 88 | 86 | 87 | +1.16% | 46,800 | 18億1448万 | +4.82% | - | 3.05 |
01/15 | 86 | 89 | 86 | 86 | 0% | 225,900 | 17億9362万 | +2.38% | - | 3.02 |
01/14 | 89 | 89 | 86 | 86 | -3.37% | 99,400 | 17億9362万 | +2.38% | - | 3.02 |
01/13 | 89 | 90 | 85 | 89 | +1.14% | 235,300 | 18億5619万 | +5.95% | - | 3.12 |
01/12 | 85 | 91 | 85 | 88 | +2.33% | 222,300 | 18億3533万 | +4.76% | - | 3.09 |
01/08 | 86 | 87 | 85 | 86 | 0% | 132,700 | 17億9362万 | +2.38% | - | 3.02 |
01/07 | 84 | 87 | 82 | 86 | +3.61% | 201,200 | 17億9362万 | +2.38% | - | 3.02 |
01/06 | 81 | 84 | 81 | 83 | +3.75% | 187,500 | 17億3105万 | -1.19% | - | 2.91 |
01/05 | 81 | 81 | 80 | 80 | 0% | 55,500 | 16億6848万 | -4.76% | - | 2.81 |
01/04 | 80 | 82 | 79 | 80 | 0% | 68,700 | 16億6848万 | -5.88% | - | 2.81 |
2020 |
12/30 | 82 | 82 | 80 | 80 | -1.23% | 91,400 | 16億6848万 | -5.88% | - | 2.81 |
12/29 | 79 | 82 | 78 | 81 | +3.85% | 70,000 | 14億1320万 | -5.81% | - | 2.38 |
12/28 | 83 | 83 | 78 | 78 | -3.7% | 290,500 | 13億6086万 | -9.3% | - | 2.29 |
12/25 | 82 | 84 | 81 | 81 | -1.22% | 74,400 | 14億1320万 | -6.9% | - | 2.38 |
12/24 | 81 | 83 | 81 | 82 | +2.5% | 135,000 | 14億3065万 | -5.75% | - | 2.41 |
12/23 | 80 | 82 | 80 | 80 | 0% | 130,100 | 13億9576万 | -9.09% | - | 2.35 |
12/22 | 81 | 81 | 79 | 80 | -1.23% | 221,300 | 13億9576万 | -9.09% | - | 2.35 |
12/21 | 82 | 83 | 81 | 81 | -2.41% | 166,500 | 14億1320万 | -7.95% | - | 2.38 |
12/18 | 82 | 84 | 82 | 83 | 0% | 76,100 | 14億4810万 | -6.74% | - | 2.44 |
12/17 | 83 | 85 | 83 | 83 | -1.19% | 105,100 | 14億4810万 | -6.74% | - | 2.44 |
12/16 | 84 | 86 | 83 | 84 | 0% | 148,800 | 14億6554万 | -5.62% | - | 2.46 |
12/15 | 85 | 87 | 84 | 84 | -4.55% | 232,000 | 14億6554万 | -6.67% | - | 2.46 |
12/14 | 86 | 89 | 84 | 88 | +2.33% | 251,000 | 15億3533万 | -3.3% | - | 2.58 |
12/11 | 84 | 86 | 83 | 86 | +1.18% | 205,900 | 15億44万 | -6.52% | - | 2.52 |
12/10 | 90 | 90 | 85 | 85 | -4.49% | 532,700 | 14億8299万 | -7.61% | - | 2.49 |
12/09 | 95 | 97 | 89 | 89 | -1.11% | 893,300 | 15億5278万 | -3.26% | - | 2.61 |
12/08 | 88 | 91 | 87 | 90 | +2.27% | 221,700 | 15億7023万 | -2.17% | - | 2.64 |
12/07 | 90 | 90 | 88 | 88 | -2.22% | 78,700 | 15億3533万 | -3.3% | - | 2.58 |
12/04 | 89 | 90 | 88 | 90 | 0% | 65,800 | 15億7023万 | -1.1% | - | 2.64 |
12/03 | 89 | 90 | 88 | 90 | +1.12% | 206,000 | 15億7023万 | -1.1% | - | 2.64 |
12/02 | 89 | 91 | 89 | 89 | -1.11% | 161,300 | 15億5278万 | -2.2% | - | 2.61 |
12/01 | 91 | 91 | 89 | 90 | 0% | 212,400 | 15億7023万 | -1.1% | - | 2.64 |
11/30 | 93 | 93 | 90 | 90 | -1.1% | 92,800 | 15億7023万 | -1.1% | - | 2.64 |
11/27 | 91 | 92 | 90 | 91 | -1.09% | 139,500 | 15億8767万 | +1.11% | - | 2.67 |
11/26 | 92 | 92 | 89 | 92 | +2.22% | 146,900 | 16億512万 | +2.22% | - | 2.7 |
11/25 | 91 | 92 | 89 | 90 | 0% | 350,800 | 15億7023万 | 0% | - | 2.64 |
11/24 | 91 | 93 | 88 | 90 | 0% | 492,600 | 15億7023万 | 0% | - | 2.64 |
11/20 | 91 | 92 | 88 | 90 | -1.1% | 532,300 | 15億7023万 | 0% | - | 2.64 |
11/19 | 96 | 96 | 91 | 91 | -3.19% | 771,500 | 15億8767万 | 0% | - | 2.67 |
11/18 | 100 | 104 | 91 | 94 | -2.08% | 2,601,000 | 16億4001万 | +3.3% | - | 2.76 |
11/17 | 103 | 114 | 96 | 96 | +11.63% | 10,734,000 | 16億7491万 | +5.49% | - | 2.82 |
11/16 | 89 | 90 | 85 | 86 | -3.37% | 530,200 | 15億44万 | -5.49% | - | 2.52 |
11/13 | 93 | 100 | 88 | 89 | -3.26% | 2,006,900 | 15億5278万 | -2.2% | - | 2.61 |
11/12 | 97 | 97 | 92 | 92 | -1.08% | 510,600 | 16億512万 | +1.1% | - | 2.7 |
11/11 | 94 | 95 | 91 | 93 | -3.13% | 1,185,500 | 16億2257万 | +2.2% | - | 2.73 |
11/10 | 105 | 106 | 93 | 96 | -7.69% | 1,955,700 | 16億7491万 | +5.49% | - | 2.82 |
11/09 | 106 | 115 | 102 | 104 | -2.8% | 4,029,800 | 18億1448万 | +14.29% | - | 3.05 |
11/06 | 95 | 115 | 92 | 107 | +11.46% | 7,577,500 | 18億6682万 | +17.58% | - | 3.14 |
11/05 | 90 | 112 | 87 | 96 | +14.29% | 12,255,300 | 16億7491万 | +6.67% | - | 2.82 |
11/04 | 83 | 88 | 82 | 84 | +2.44% | 80,300 | 14億6554万 | -6.67% | - | 2.46 |
11/02 | 81 | 83 | 80 | 82 | +1.23% | 145,800 | 14億3065万 | -9.89% | - | 2.41 |
10/30 | 84 | 84 | 81 | 81 | -3.57% | 106,400 | 14億1320万 | -10.99% | - | 2.38 |
10/29 | 83 | 84 | 81 | 84 | -1.18% | 171,300 | 14億6554万 | -8.7% | - | 2.46 |
10/28 | 85 | 85 | 84 | 85 | +1.19% | 58,500 | 14億8299万 | -7.61% | - | 2.49 |
10/27 | 87 | 87 | 83 | 84 | -4.55% | 313,000 | 14億6554万 | -9.68% | - | 2.46 |