3402 東レ

PER

2021/03/31

2020/11/04～2021/03/31

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
03/31	715	718	709	713	-1.11%	3,761,600	1兆1632億	-0.83%	24.35	0.9
03/30	722	725	715	721	+0.42%	4,256,800	1兆1762億	+0.28%	24.62	0.91
03/29	730	732	710	718	-0.69%	7,111,200	1兆1714億	0%	24.52	0.91
03/26	737	737	719	723	+0.14%	5,490,400	1兆1795億	+0.7%	24.69	0.91
03/25	715	728	712	722	+2.56%	4,741,100	1兆1779億	+0.7%	24.65	0.91
03/24	713	716	699	704	-2.09%	6,149,200	1兆1485億	-1.81%	24.04	0.89
03/23	746	747	719	719	-2.84%	6,208,100	1兆1730億	+0.42%	24.55	0.91
03/22	742	748	735	740	-1.73%	5,368,000	1兆2072億	+3.5%	25.27	0.93
03/19	750	755	742	753	-0.13%	9,661,400	1兆2285億	+5.46%	25.71	0.95
03/18	748	757	746	754	+1.75%	8,583,400	1兆2301億	+5.9%	25.75	0.95
03/17	736	741	732	741	+0.41%	4,218,800	1兆2089億	+4.22%	25.3	0.94
03/16	735	742	730	738	-0.4%	5,651,000	1兆2040億	+3.8%	25.2	0.93
03/15	730	744	729	741	+2.49%	7,904,100	1兆2089億	+4.37%	25.3	0.94
03/12	711	723	707	723	+1.97%	7,043,600	1兆1795億	+1.83%	24.69	0.91
03/11	705	716	703	709	+0.71%	6,208,300	1兆1567億	-0.14%	24.21	0.9
03/10	712	713	702	704	-1.95%	7,260,400	1兆1485億	-0.85%	24.04	0.89
03/09	710	723	706	718	+2.72%	7,080,800	1兆1714億	+1.27%	24.52	0.91
03/08	710	711	697	699	+0.43%	7,841,200	1兆1404億	-1.27%	23.87	0.88
03/05	708	712	684	696	-1.69%	8,699,500	1兆1355億	-1.69%	23.77	0.88
03/04	715	725	703	708	-0.98%	5,135,200	1兆1550億	0%	24.18	0.89
03/03	706	718	704	715	+2.29%	6,477,800	1兆1665億	+0.99%	24.41	0.9
03/02	708	712	694	699	-1.13%	4,959,100	1兆1404億	-1.41%	23.87	0.88
03/01	704	707	694	707	+1.43%	4,142,800	1兆1534億	-0.28%	24.14	0.89
02/26	710	710	694	697	-2.92%	7,258,600	1兆1371億	-1.83%	23.8	0.88
02/25	721	726	713	718	+2.13%	6,600,200	1兆1714億	+1.13%	24.52	0.91
02/24	711	714	703	703	-0.57%	4,734,200	1兆1469億	-0.71%	24.01	0.89
02/22	714	722	706	707	+0.57%	5,938,200	1兆1534億	+0.28%	24.14	0.89
02/19	703	707	700	703	-1.4%	5,066,100	1兆1469億	0%	24.01	0.89
02/18	719	721	705	713	+0.56%	6,285,900	1兆1632億	+1.71%	24.35	0.9
02/17	700	716	700	709	+2.01%	6,884,200	1兆1567億	+1.43%	24.21	0.9
02/16	695	698	686	695	0%	5,220,700	1兆1338億	-0.29%	23.73	0.88
02/15	709	710	687	695	-1%	8,889,200	1兆1338億	0%	23.73	0.88
02/12	709	710	691	702	-1.82%	8,141,600	1兆1452億	+1.45%	23.97	0.89
02/10	725	730	707	715	-0.83%	8,332,400	1兆1665億	+3.77%	24.41	0.9
02/09	740	744	710	721	-2.3%	8,347,600	1兆1762億	+5.41%	24.62	0.91
02/08	733	741	730	738	+1.65%	6,439,300	1兆2040億	+8.53%	25.2	0.93
02/05	727	734	723	726	+0.41%	4,844,000	1兆1844億	+7.72%	24.79	0.92
02/04	735	740	722	723	-1.09%	5,402,700	1兆1795億	+7.91%	24.69	0.91
02/03	724	732	714	731	+3.39%	10,167,000	1兆1926億	+9.76%	24.96	0.92
02/02	694	708	690	707	+2.61%	5,796,600	1兆1534億	+6.96%	24.14	0.89
02/01	678	695	672	689	+1.17%	5,044,600	1兆1240億	+4.87%	23.53	0.87
01/29	692	693	680	681	-1.87%	6,736,700	1兆1110億	+4.29%	23.25	0.86
01/28	683	698	681	694	-1.42%	8,811,200	1兆1322億	+6.77%	23.7	0.88
01/27	712	716	697	704	-1.4%	6,142,700	1兆1485億	+8.81%	24.04	0.89
01/26	720	725	714	714	-1.52%	5,363,800	1兆1648億	+11.04%	24.38	0.9
01/25	716	725	708	725	+1.12%	5,624,500	1兆1828億	+13.28%	24.76	0.92
01/22	700	718	695	717	+0.84%	9,154,300	1兆1697億	+12.91%	24.48	0.91
01/21	713	728	704	711	+0.85%	14,687,100	1兆1599億	+12.5%	24.28	0.9
01/20	679	706	674	705	+5.38%	15,643,500	1兆1501億	+12.26%	24.07	0.89
01/19	653	673	651	669	+4.86%	11,490,400	1兆914億	+7.04%	22.84	0.85
01/18	638	640	632	638	-1.09%	4,729,700	1兆408億	+2.41%	21.79	0.81
01/15	662	664	644	645	-2.57%	6,775,700	1兆523億	+3.7%	22.02	0.81
01/14	660	667	655	662	-0.3%	6,911,300	1兆800億	+6.6%	22.61	0.84
01/13	658	665	652	664	+1.37%	6,716,000	1兆833億	+7.27%	22.67	0.84
01/12	649	657	641	655	+0.77%	8,394,200	1兆686億	+5.99%	22.37	0.83
01/08	631	650	629	650	+4%	10,848,100	1兆604億	+5.52%	22.2	0.82
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

3402 東レ

PER

2020/11/04～2021/03/31

株価＆PERの推移

開示資料

決算

株式

チャート