3402 東レ

PER

2021/01/07

2020/08/12～2021/01/07

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
01/07	627	632	623	625	+2.12%	7,292,000	1兆196億	+1.79%	21.34	0.79
01/06	603	613	602	612	+1.66%	5,018,000	9984億6661万	-0.16%	20.9	0.77
01/05	595	603	593	602	+0.17%	4,490,800	9821億5180万	-1.47%	20.56	0.76
01/04	612	619	596	601	-1.64%	4,090,400	9805億2032万	-1.48%	20.52	0.76
2020
12/30	619	619	607	611	-1.77%	4,801,800	9968億3513万	+0.33%	20.86	0.77
12/29	611	622	611	622	+2.47%	6,502,000	1兆147億	+2.3%	21.24	0.79
12/28	612	614	603	607	-0.16%	3,831,400	9903億921万	+0.17%	20.73	0.77
12/25	605	610	604	608	+0.66%	2,668,500	9919億4069万	+0.66%	20.76	0.77
12/24	605	612	602	604	+1.51%	4,563,300	9854億1476万	+0.33%	20.62	0.76
12/23	610	610	593	595	-2.94%	8,040,500	9707億3143万	-0.83%	20.32	0.75
12/22	618	618	611	613	-0.97%	4,908,900	1兆9810万	+2.51%	20.93	0.77
12/21	617	619	610	619	+0.98%	4,474,000	1兆98億	+4.03%	21.14	0.78
12/18	611	615	606	613	-0.33%	6,313,900	1兆9810万	+3.55%	20.93	0.77
12/17	621	622	614	615	-1.28%	5,393,700	1兆33億	+4.59%	21	0.78
12/16	624	628	619	623	+0.65%	4,063,300	1兆164億	+6.31%	21.27	0.79
12/15	623	623	617	619	-0.64%	5,607,500	1兆98億	+6.36%	21.14	0.78
12/14	623	630	623	623	+0.16%	4,056,700	1兆164億	+7.79%	21.27	0.79
12/11	627	630	616	622	-0.64%	7,797,600	1兆147億	+8.55%	21.24	0.79
12/10	632	636	625	626	0%	7,461,400	1兆213億	+10.41%	21.38	0.79
12/09	617	631	616	626	+2.45%	6,295,600	1兆213億	+11.39%	21.38	0.79
12/08	611	618	605	611	-0.97%	6,274,200	9968億3513万	+9.69%	20.86	0.77
12/07	641	646	615	617	-2.22%	10,285,500	1兆66億	+11.98%	21.07	0.78
12/04	611	631	609	631	+3.78%	12,923,600	1兆294億	+15.57%	21.55	0.8
12/03	602	612	599	608	+1.16%	10,534,700	9919億4069万	+12.59%	20.76	0.77
12/02	595	603	587	601	+2.74%	10,594,300	9805億2032万	+12.34%	20.52	0.76
12/01	574	588	573	585	+3.36%	8,691,300	9544億1662万	+10.17%	19.98	0.74
11/30	585	585	566	566	-1.74%	15,093,900	9234億1847万	+7.2%	19.33	0.71
11/27	584	586	573	576	-1.37%	9,907,400	9397億3328万	+9.71%	19.67	0.73
11/26	583	591	581	584	+0.52%	7,764,500	9527億8513万	+11.88%	19.94	0.74
11/25	588	596	579	581	+1.75%	10,968,900	9478億9069万	+11.95%	19.84	0.73
11/24	574	580	569	571	+2.15%	8,394,100	9315億7588万	+10.87%	19.5	0.72
11/20	559	560	549	559	-1.41%	7,622,600	9119億9810万	+9.39%	19.09	0.71
11/19	559	569	556	567	+2.35%	11,811,700	9250億4995万	+11.61%	19.36	0.72
11/18	555	559	541	554	+0.91%	9,894,800	9038億4069万	+9.7%	18.92	0.7
11/17	553	553	542	549	+1.86%	7,795,200	8956億8329万	+9.15%	18.75	0.69
11/16	534	542	528	539	+2.86%	6,340,500	8793億6847万	+7.58%	18.41	0.68
11/13	529	530	515	524	-1.69%	5,094,100	8548億9625万	+5.01%	17.89	0.66
11/12	530	538	528	533	-2.02%	5,196,400	8695億7958万	+7.03%	18.2	0.67
11/11	548	560	540	544	+0.55%	9,107,900	8875億2588万	+9.46%	18.58	0.69
11/10	525	541	523	541	+7.98%	17,779,700	8826億3143万	+9.29%	18.47	0.68
11/09	505	508	500	501	0%	5,650,700	8173億7218万	+1.62%	17.11	0.63
11/06	495	508	490	501	+1.83%	8,724,600	8173億7218万	+2.04%	17.11	0.63
11/05	492	494	481	492	-1.8%	6,816,400	8026億8885万	+0.2%	16.8	0.62
11/04	498	506	493	501	+4.38%	12,282,300	8173億7218万	+2.04%	17.11	0.63
11/02	475	484	474	480	+2.13%	4,504,200	7831億1107万	-2.24%	16.39	0.61
10/30	483	483	470	470	-3.29%	6,301,900	7667億9625万	-4.28%	16.05	0.59
10/29	476	488	474	486	+1.04%	4,405,600	7928億9996万	-1.22%	16.6	0.61
10/28	492	492	477	481	-3.41%	7,403,100	7847億4255万	-2.24%	16.42	0.61
10/27	499	501	496	498	-0.99%	3,845,700	8124億7773万	+1.01%	17.01	0.63
10/26	499	503	498	503	+0.8%	3,138,500	8206億3514万	+2.03%	17.18	0.64
10/23	503	505	497	499	0%	3,379,300	8141億922万	+1.22%	17.04	0.63
10/22	499	505	498	499	-0.99%	3,598,500	8141億922万	+1.22%	17.04	0.63
10/21	492	504	492	504	+2.44%	5,682,400	8222億6662万	+2.23%	17.21	0.64
10/20	490	498	488	492	-0.2%	6,780,600	8026億8885万	-0.2%	16.8	0.62
10/19	490	503	489	493	+3.79%	8,660,400	8043億2033万	-0.2%	16.83	0.62
10/16	483	485	475	475	-2.06%	4,135,900	7749億5366万	-3.85%	16.22	0.6
10/15	488	490	483	485	-0.41%	2,372,400	7912億6848万	-2.22%	16.56	0.61
10/14	493	493	483	487	-2.4%	5,612,900	7945億3144万	-1.81%	16.63	0.62
10/13	498	501	494	499	-0.2%	2,304,300	8141億922万	+0.4%	17.04	0.63
10/12	494	501	490	500	+1.42%	4,995,300	8157億4070万	+0.6%	17.07	0.63
10/09	500	500	492	493	-0.2%	4,461,900	8043億2033万	-0.8%	16.83	0.62
10/08	500	501	492	494	-1%	4,316,400	8059億5181万	-0.6%	16.87	0.62
10/07	490	500	487	499	+0.81%	4,861,100	8141億922万	+0.2%	17.04	0.63
10/06	490	495	489	495	+1.43%	3,806,000	8075億8329万	-0.6%	16.9	0.63
10/05	484	492	481	488	+3.39%	4,947,700	7961億6292万	-2.01%	16.66	0.62
10/02	480	486	471	472	-1.46%	7,263,200	7700億5922万	-5.22%	16.12	0.6
09/30	498	499	479	479	-4.2%	8,388,900	7814億7959万	-4.2%	16.36	0.61
09/29	498	505	496	500	0%	6,589,000	8157億4070万	0%	17.07	0.63
09/28	493	502	484	500	+2.46%	10,473,800	8157億4070万	0%	17.07	0.63
09/25	491	493	483	488	-0.81%	11,449,100	7961億6292万	-2.2%	16.66	0.62
09/24	494	496	488	492	-0.61%	6,375,200	8026億8885万	-1.6%	16.8	0.62
09/23	491	496	479	495	-0.6%	10,899,900	8075億8329万	-1%	16.9	0.63
09/18	498	502	497	498	+0.2%	6,137,000	8124億7773万	-0.6%	17.01	0.63
09/17	495	499	492	497	+1.02%	7,063,400	8108億4625万	-0.8%	16.97	0.63
09/16	500	500	491	492	-1.8%	7,167,700	8026億8885万	-1.8%	16.8	0.62
09/15	509	510	498	501	-2.15%	6,168,900	8173億7218万	-0.2%	17.11	0.63
09/14	506	516	506	512	+1.39%	5,002,300	8353億1847万	+1.79%	17.48	0.65
09/11	502	507	500	505	-0.59%	5,945,400	8238億9810万	+0.6%	17.24	0.64
09/10	505	508	498	508	+1.4%	5,438,900	8287億9255万	+1.4%	17.35	0.64
09/09	498	502	494	501	-1.76%	7,135,800	8173億7218万	0%	17.11	0.63
09/08	502	510	502	510	+1.59%	5,488,700	8320億5551万	+2%	17.41	0.64
09/07	502	505	498	502	+0.4%	3,874,200	8190億366万	+0.6%	17.14	0.63
09/04	498	500	492	500	-1.19%	4,792,100	8157億4070万	+0.6%	17.07	0.63
09/03	507	511	503	506	+1.4%	4,030,400	8255億2958万	+2.02%	17.28	0.64
09/02	505	506	497	499	-0.2%	3,199,800	8141億922万	+0.81%	17.04	0.63
09/01	499	500	494	500	-0.79%	3,647,000	8157億4070万	+1.01%	17.07	0.63
08/31	511	513	503	504	-0.2%	5,121,100	8222億6662万	+1.82%	17.21	0.64
08/28	500	518	500	505	+2.43%	11,379,900	8238億9810万	+2.23%	17.24	0.64
08/27	499	503	492	493	-1%	5,813,900	8043億2033万	-0.2%	16.83	0.62
08/26	509	510	495	498	-2.35%	6,198,100	8124億7773万	+0.61%	17.01	0.63
08/25	500	516	500	510	+5.15%	10,013,900	8320億5551万	+2.82%	17.41	0.64
08/24	490	492	484	485	-1.42%	5,118,700	7912億6848万	-2.22%	16.56	0.61
08/21	498	506	492	492	-0.4%	4,599,800	8026億8885万	-1.01%	16.8	0.62
08/20	496	499	492	494	-0.8%	3,672,300	8059億5181万	-0.8%	16.87	0.62
08/19	495	502	493	498	0%	2,487,000	8124億7773万	0%	17.01	0.63
08/18	502	505	496	498	-1.39%	4,135,600	8124億7773万	+0.2%	17.01	0.63
08/17	510	512	505	505	-0.79%	2,687,900	8238億9810万	+1.61%	17.24	0.64
08/14	505	512	502	509	+0.59%	4,820,400	8304億2403万	+2.41%	17.38	0.64
08/13	522	525	505	506	-2.13%	6,557,400	8255億2958万	+1.81%	17.28	0.64
08/12	513	518	509	517	+0.58%	5,344,000	8434億7588万	+4.02%	17.65	0.65

3402 東レ

PER

2020/08/12～2021/01/07

株価＆PERの推移

開示資料

決算

株式

チャート