4091 日本酸素 HD

PER

2021/05/25

2020/12/24～2021/05/25

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
05/25	2,180	2,222	2,169	2,214	-0.45%	466,000	9588億6754万	+4.19%	14.95	1.52
05/24	2,200	2,246	2,200	2,224	+0.27%	371,200	9631億9846万	+4.91%	15.02	1.53
05/21	2,170	2,223	2,170	2,218	+2.69%	696,500	9605億9991万	+4.82%	14.98	1.53
05/20	2,146	2,187	2,143	2,160	+0.65%	362,800	9354億8052万	+2.27%	14.59	1.49
05/19	2,216	2,223	2,140	2,146	-4.37%	801,200	9294億1722万	+1.66%	14.49	1.48
05/18	2,257	2,259	2,209	2,244	+0.9%	553,200	9718億6032万	+6.35%	15.15	1.54
05/17	2,235	2,254	2,196	2,224	+0.72%	610,100	9631億9846万	+5.55%	15.02	1.53
05/14	2,187	2,228	2,180	2,208	+2.36%	675,800	9562億6898万	+5.04%	14.91	1.52
05/13	2,125	2,174	2,120	2,157	+0.33%	479,600	9341億8124万	+2.71%	14.57	1.49
05/12	2,172	2,206	2,123	2,150	-1.83%	667,000	9311億4959万	+2.48%	14.52	1.48
05/11	2,155	2,207	2,143	2,190	+2.62%	1,114,300	9484億7331万	+4.39%	14.79	1.51
05/10	2,094	2,156	2,086	2,134	+2.3%	628,300	9242億2011万	+1.86%	14.41	1.47
05/07	2,070	2,094	2,060	2,086	+0.92%	341,300	9034億3165万	-0.48%	14.09	1.44
05/06	2,088	2,114	2,059	2,067	+0.63%	707,500	8952億289万	-1.48%	13.96	1.42
04/30	2,028	2,064	2,022	2,054	+1.73%	481,100	8895億7268万	-2.24%	13.87	1.41
04/28	2,019	2,025	2,004	2,019	+0.05%	400,000	8744億1443万	-4.04%	13.63	1.39
04/27	2,019	2,030	2,009	2,018	+0.35%	542,000	8739億8134万	-4.22%	13.63	1.39
04/26	2,035	2,045	2,009	2,011	-0.54%	376,900	8709億4969万	-4.6%	13.58	1.38
04/23	2,018	2,042	2,007	2,022	-1.7%	387,400	8757億1371万	-4.26%	13.65	1.39
04/22	2,043	2,063	2,030	2,057	+2.49%	307,800	8908億7196万	-2.7%	13.89	1.42
04/21	2,025	2,031	1,994	2,007	-2.86%	619,400	8692億1732万	-5.06%	13.55	1.38
04/20	2,123	2,123	2,057	2,066	-4.13%	476,900	8947億6980万	-2.41%	13.95	1.42
04/19	2,141	2,175	2,132	2,155	+0.65%	510,100	9333億1506万	+1.79%	14.55	1.48
04/16	2,146	2,161	2,127	2,141	-0.56%	277,600	9272億5176万	+1.23%	14.46	1.47
04/15	2,119	2,154	2,116	2,153	+2.57%	423,800	9324億4887万	+1.99%	14.54	1.48
04/14	2,087	2,105	2,071	2,099	-0.38%	416,800	9090億6186万	-0.38%	14.17	1.45
04/13	2,134	2,144	2,107	2,107	-0.43%	423,200	9125億2660万	+0.14%	14.23	1.45
04/12	2,143	2,148	2,111	2,116	-1.12%	336,800	9164億2444万	+0.71%	14.29	1.46
04/09	2,159	2,191	2,133	2,140	+0.61%	752,100	9268億1867万	+2.2%	14.45	1.47
04/08	2,137	2,139	2,104	2,127	-1.53%	376,600	9211億8846万	+1.92%	14.36	1.46
04/07	2,123	2,165	2,115	2,160	+2.18%	462,400	9354億8052万	+3.8%	14.59	1.49
04/06	2,151	2,154	2,104	2,114	-1.4%	422,500	9155億5825万	+1.93%	14.27	1.46
04/05	2,124	2,147	2,119	2,144	+1.23%	330,200	9285億5104万	+3.62%	14.48	1.48
04/02	2,133	2,158	2,096	2,118	-1.21%	381,600	9172億9062万	+2.52%	14.3	1.46
04/01	2,105	2,147	2,104	2,144	+1.9%	396,900	9285億5104万	+4.03%	14.48	1.48
03/31	2,110	2,150	2,102	2,104	-2.59%	691,700	9112億2732万	+2.24%	16.49	1.77
03/30	2,180	2,199	2,138	2,160	+0.75%	741,000	9354億8052万	+5.06%	16.93	1.82
03/29	2,187	2,188	2,114	2,144	+0.19%	659,700	9285億5104万	+4.59%	16.81	1.81
03/26	2,153	2,172	2,119	2,140	+0.05%	625,800	9268億1867万	+4.65%	16.78	1.81
03/25	2,095	2,142	2,091	2,139	+2.94%	646,200	9263億8557万	+4.9%	16.77	1.8
03/24	2,070	2,093	2,036	2,078	+1.37%	768,300	8999億6691万	+2.11%	16.29	1.75
03/23	2,113	2,113	2,048	2,050	-2.71%	585,100	8878億4031万	+0.89%	16.07	1.73
03/22	2,060	2,113	2,053	2,107	+1.25%	881,400	9125億2660万	+3.74%	16.52	1.78
03/19	2,063	2,096	2,050	2,081	+0.97%	1,009,100	9012億6619万	+2.56%	16.31	1.76
03/18	2,089	2,089	2,042	2,061	-0.43%	617,000	8926億433万	+1.58%	16.16	1.74
03/17	2,062	2,090	2,057	2,070	-0.43%	502,000	8965億217万	+1.97%	16.23	1.75
03/16	2,050	2,085	2,037	2,079	-1%	827,100	9004億	+2.41%	16.3	1.75
03/15	2,060	2,100	2,051	2,100	+2.49%	715,500	9094億9495万	+3.45%	16.46	1.77
03/12	2,025	2,049	1,998	2,049	+0.29%	881,800	8874億722万	+0.99%	16.06	1.73
03/11	2,047	2,084	2,031	2,043	+1.39%	850,900	8848億866万	+0.54%	16.02	1.72
03/10	1,982	2,035	1,973	2,015	-0.84%	621,700	8726億8206万	-0.89%	15.8	1.7
03/09	2,010	2,036	1,981	2,032	+3.78%	980,500	8800億4464万	-0.1%	15.93	1.71
03/08	1,997	1,997	1,946	1,958	-0.25%	566,400	8479億9577万	-3.69%	15.35	1.65
03/05	1,973	1,984	1,924	1,963	-0.15%	604,700	8501億6123万	-3.59%	15.39	1.66
03/04	1,977	1,999	1,953	1,966	-1.5%	422,000	8514億6051万	-3.63%	15.41	1.66
03/03	2,002	2,004	1,964	1,996	+0.3%	822,900	8644億5330万	-2.35%	15.65	1.68
03/02	2,058	2,065	1,982	1,990	-3.21%	912,200	8618億5474万	-2.83%	15.6	1.68
03/01	2,022	2,058	2,002	2,056	+2.85%	627,000	8904億3887万	+0.29%	16.12	1.73
02/26	2,033	2,043	1,989	1,999	-3.89%	803,400	8657億5258万	-2.44%	15.67	1.69
02/25	2,085	2,102	2,041	2,080	+1.41%	701,200	9008億3310万	+1.56%	16.31	1.75
02/24	2,042	2,071	2,021	2,051	+2.09%	833,700	8882億7340万	+0.24%	16.08	1.73
02/22	2,016	2,033	1,996	2,009	+0.2%	471,900	8700億8350万	-1.62%	15.75	1.69
02/19	1,985	2,010	1,970	2,005	+0.35%	589,500	8683億5113万	-1.76%	15.72	1.69
02/18	2,015	2,026	1,986	1,998	-2.2%	596,600	8653億1948万	-2.11%	15.66	1.69
02/17	2,000	2,052	1,991	2,043	+2.15%	816,200	8848億866万	+0.1%	16.02	1.72
02/16	2,012	2,029	1,983	2,000	-1.67%	1,292,400	8661億8567万	-2.01%	15.68	1.69
02/15	2,075	2,089	2,020	2,034	-1.07%	700,900	8809億1083万	-0.54%	15.95	1.72
02/12	2,069	2,074	2,013	2,056	-0.58%	698,700	8904億3887万	+0.59%	16.12	1.73
02/10	2,074	2,098	2,048	2,068	-1.38%	652,600	8956億3598万	+1.47%	16.21	1.74
02/09	2,059	2,105	2,041	2,097	+1.75%	1,047,800	9081億9567万	+3.2%	16.44	1.77
02/08	2,071	2,096	2,040	2,061	-0.67%	977,200	8926億433万	+1.73%	16.16	1.74
02/05	2,083	2,101	2,040	2,075	-0.14%	1,156,100	8986億6763万	+2.72%	16.27	1.75
02/04	2,115	2,123	2,057	2,078	-2.76%	1,309,400	8999億6691万	+3.23%	16.29	1.75
02/03	2,129	2,160	2,072	2,137	+3.79%	1,527,300	9255億1939万	+6.58%	16.75	1.8
02/02	2,030	2,068	2,024	2,059	+1.43%	766,100	8917億3815万	+3.26%	16.14	1.74
02/01	2,014	2,055	1,995	2,030	+0.79%	829,100	8791億7845万	+2.16%	15.91	1.71
01/29	2,035	2,085	2,013	2,014	-0.74%	912,400	8722億4897万	+1.72%	15.79	1.7
01/28	1,996	2,080	1,990	2,029	-1.41%	2,956,200	8787億4536万	+2.68%	15.91	1.71
01/27	2,066	2,087	2,034	2,058	-0.96%	1,228,900	8913億505万	+4.2%	16.13	1.74
01/26	2,088	2,115	2,078	2,078	-0.72%	1,204,500	8999億6691万	+5.43%	16.29	1.75
01/25	2,077	2,121	2,057	2,093	+2.55%	1,055,900	9064億6330万	+6.51%	16.41	1.77
01/22	2,021	2,069	2,017	2,041	+0.1%	859,600	8839億4248万	+4.03%	16	1.72
01/21	2,014	2,042	1,986	2,039	+3.08%	1,001,800	8830億7629万	+4.08%	15.99	1.72
01/20	2,011	2,011	1,959	1,978	-1.88%	868,600	8566億5763万	+1.12%	15.51	1.67
01/19	1,977	2,016	1,951	2,016	+2.96%	1,120,200	8731億1515万	+3.44%	15.8	1.7
01/18	1,950	1,969	1,934	1,958	-0.91%	533,700	8479億9577万	+0.93%	15.35	1.65
01/15	2,005	2,011	1,972	1,976	-1.3%	831,700	8557億9144万	+2.22%	15.49	1.67
01/14	1,990	2,016	1,985	2,002	0%	967,300	8670億5185万	+4.05%	15.69	1.69
01/13	2,026	2,042	1,990	2,002	-2.05%	1,431,500	8670億5185万	+4.49%	15.69	1.69
01/12	2,068	2,079	2,021	2,044	-2.2%	1,549,300	8852億4175万	+7.18%	16.02	1.72
01/08	2,072	2,133	2,051	2,090	+3.36%	2,561,800	9051億6402万	+10.12%	16.38	1.76
01/07	1,935	2,043	1,923	2,022	+6.48%	1,791,900	8757億1371万	+7.15%	15.85	1.71
01/06	1,925	1,929	1,891	1,899	-1.35%	678,600	8224億4329万	+1.17%	14.89	1.6
01/05	1,937	1,937	1,904	1,925	-1.18%	858,300	8337億371万	+2.89%	15.09	1.62
01/04	1,949	1,950	1,902	1,948	+1.67%	940,200	8436億6484万	+4.39%	15.27	1.64
2020
12/30	1,893	1,933	1,868	1,916	+0.58%	663,900	8298億587万	+2.9%	15.02	1.62
12/29	1,866	1,911	1,856	1,905	+2.09%	960,100	8250億4185万	+2.47%	14.93	1.61
12/28	1,862	1,867	1,833	1,866	+0.16%	767,000	8081億5123万	+0.48%	14.63	1.57
12/25	1,897	1,900	1,856	1,863	-1.48%	539,800	8068億5195万	+0.54%	14.61	1.57
12/24	1,866	1,899	1,857	1,891	+1.83%	1,223,400	8189億7855万	+2.22%	14.82	1.6

4091 日本酸素 HD

PER

2020/12/24～2021/05/25

株価＆PERの推移

開示資料

決算

株式

チャート