PER
2020/10/26～2021/04/26
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 |
| 04/26 | 1,058 | 1,060 | 1,058 | 1,060 | +0.19% | 800 | 74億1152万 | -1.49% | 19.33 | 0.48 |
| 04/23 | 1,042 | 1,058 | 1,042 | 1,058 | +1.73% | 300 | 73億9753万 | -1.76% | 19.3 | 0.48 |
| 04/22 | 1,046 | 1,055 | 1,040 | 1,040 | -0.95% | 800 | 72億7168万 | -3.53% | 18.97 | 0.47 |
| 04/21 | 1,035 | 1,050 | 1,035 | 1,050 | +0.48% | 400 | 73億4160万 | -2.78% | 19.15 | 0.47 |
| 04/20 | 1,040 | 1,045 | 1,040 | 1,045 | -0.48% | 500 | 73億664万 | -3.42% | 19.06 | 0.47 |
| 04/19 | 1,036 | 1,050 | 1,036 | 1,050 | +1.06% | 400 | 73億4160万 | -3.14% | 19.15 | 0.47 |
| 04/16 | 1,030 | 1,039 | 1,030 | 1,039 | +0.87% | 200 | 72億6468万 | -4.42% | 18.95 | 0.47 |
| 04/14 | 1,030 | 1,030 | 1,030 | 1,030 | -0.77% | 200 | 72億176万 | -5.33% | 18.79 | 0.46 |
| 04/13 | 1,041 | 1,060 | 1,037 | 1,038 | -1.42% | 1,300 | 72億5769万 | -4.77% | 18.93 | 0.47 |
| 04/12 | 1,054 | 1,054 | 1,052 | 1,053 | -0.85% | 400 | 73億6257万 | -3.57% | 19.2 | 0.47 |
| 04/09 | 1,069 | 1,069 | 1,050 | 1,062 | -0.75% | 700 | 74億2550万 | -2.84% | 19.37 | 0.48 |
| 04/08 | 1,057 | 1,070 | 1,057 | 1,070 | +0.85% | 500 | 74億8144万 | -2.19% | 19.51 | 0.48 |
| 04/07 | 1,062 | 1,062 | 1,061 | 1,061 | -1.39% | 200 | 74億1851万 | -3.02% | 19.35 | 0.48 |
| 04/06 | 1,070 | 1,077 | 1,070 | 1,076 | +0.56% | 500 | 75億2339万 | -1.74% | 19.62 | 0.48 |
| 04/02 | 1,070 | 1,090 | 1,063 | 1,070 | -2.28% | 2,100 | 74億8144万 | -2.37% | 19.51 | 0.48 |
| 03/31 | 1,100 | 1,100 | 1,095 | 1,095 | -0.45% | 200 | 76億5624万 | -0.09% | 30.24 | 0.49 |
| 03/30 | 1,136 | 1,136 | 1,071 | 1,100 | -3.25% | 800 | 76億9120万 | +0.36% | 30.38 | 0.49 |
| 03/29 | 1,138 | 1,138 | 1,137 | 1,137 | 0% | 2,700 | 79億4990万 | +3.93% | 31.4 | 0.51 |
| 03/26 | 1,123 | 1,137 | 1,093 | 1,137 | +2.9% | 2,000 | 79億4990万 | +4.22% | 31.4 | 0.51 |
| 03/25 | 1,101 | 1,105 | 1,100 | 1,105 | 0% | 700 | 77億2616万 | +1.56% | 30.52 | 0.49 |
| 03/24 | 1,106 | 1,106 | 1,105 | 1,105 | -0.09% | 200 | 77億2616万 | +1.66% | 30.52 | 0.49 |
| 03/23 | 1,105 | 1,110 | 1,105 | 1,106 | +0.09% | 1,000 | 77億3315万 | +1.84% | 30.55 | 0.49 |
| 03/22 | 1,104 | 1,107 | 1,102 | 1,105 | +0.09% | 600 | 77億2616万 | +2.03% | 30.52 | 0.49 |
| 03/19 | 1,100 | 1,104 | 1,097 | 1,104 | +0.55% | 1,600 | 77億1916万 | +2.03% | 30.49 | 0.49 |
| 03/18 | 1,097 | 1,098 | 1,097 | 1,098 | +0.09% | 200 | 76億7721万 | +1.67% | 30.33 | 0.49 |
| 03/17 | 1,080 | 1,097 | 1,080 | 1,097 | +0.83% | 1,200 | 76億7022万 | +1.86% | 30.3 | 0.49 |
| 03/16 | 1,075 | 1,089 | 1,075 | 1,088 | -0.18% | 500 | 76億729万 | +1.12% | 30.05 | 0.49 |
| 03/15 | 1,090 | 1,090 | 1,089 | 1,090 | -0.09% | 400 | 76億2128万 | +1.4% | 30.11 | 0.49 |
| 03/12 | 1,100 | 1,100 | 1,091 | 1,091 | -0.82% | 300 | 76億2827万 | +1.49% | 30.13 | 0.49 |
| 03/11 | 1,108 | 1,108 | 1,083 | 1,100 | -0.9% | 600 | 76億9120万 | +2.42% | 30.38 | 0.49 |
| 03/10 | 1,077 | 1,110 | 1,077 | 1,110 | +2.68% | 2,500 | 77億6112万 | +3.45% | 30.66 | 0.5 |
| 03/09 | 1,081 | 1,081 | 1,081 | 1,081 | +0.37% | 200 | 75億5835万 | +1.03% | 29.86 | 0.48 |
| 03/05 | 1,075 | 1,080 | 1,075 | 1,077 | +0.65% | 500 | 75億3038万 | +0.75% | 29.75 | 0.48 |
| 03/04 | 1,070 | 1,070 | 1,070 | 1,070 | -1.74% | 100 | 74億8144万 | +0.19% | 29.55 | 0.48 |
| 03/02 | 1,084 | 1,089 | 1,080 | 1,089 | +0.37% | 1,500 | 76億1428万 | +2.16% | 30.08 | 0.49 |
| 03/01 | 1,087 | 1,087 | 1,067 | 1,085 | +0.56% | 2,200 | 75億8632万 | +1.97% | 29.97 | 0.49 |
| 02/26 | 1,057 | 1,079 | 1,057 | 1,079 | -0.55% | 2,000 | 75億4436万 | +1.51% | 29.8 | 0.48 |
| 02/25 | 1,067 | 1,085 | 1,049 | 1,085 | -0.09% | 1,700 | 75億8632万 | +2.17% | 29.97 | 0.49 |
| 02/24 | 1,080 | 1,086 | 1,059 | 1,086 | +0.09% | 1,400 | 75億9331万 | +2.45% | 30 | 0.49 |
| 02/22 | 1,085 | 1,085 | 1,065 | 1,085 | -0.18% | 400 | 75億8632万 | +2.46% | 29.97 | 0.49 |
| 02/19 | 1,050 | 1,087 | 1,049 | 1,087 | +3.13% | 2,700 | 76億30万 | +2.84% | 30.02 | 0.49 |
| 02/18 | 1,054 | 1,054 | 1,054 | 1,054 | -1.77% | 100 | 73億6956万 | -0.19% | 29.11 | 0.47 |
| 02/16 | 1,060 | 1,073 | 1,051 | 1,073 | +1.71% | 1,000 | 75億241万 | +1.71% | 29.64 | 0.48 |
| 02/12 | 1,048 | 1,075 | 1,048 | 1,055 | -1.86% | 1,100 | 73億7656万 | +0.09% | 29.14 | 0.47 |
| 02/10 | 1,067 | 1,075 | 1,067 | 1,075 | +0.66% | 1,100 | 75億1640万 | +2.09% | 29.69 | 0.48 |
| 02/09 | 1,052 | 1,068 | 1,051 | 1,068 | +1.71% | 800 | 74億6745万 | +1.42% | 29.5 | 0.48 |
| 02/08 | 1,050 | 1,050 | 1,050 | 1,050 | -1.87% | 100 | 73億4160万 | -0.28% | 29 | 0.47 |
| 02/05 | 1,049 | 1,070 | 1,049 | 1,070 | +2% | 800 | 74億8144万 | +1.61% | 29.55 | 0.48 |
| 02/03 | 1,049 | 1,049 | 1,049 | 1,049 | +1.25% | 100 | 73億3460万 | -0.47% | 28.97 | 0.47 |
| 01/29 | 1,055 | 1,055 | 1,036 | 1,036 | -1.8% | 1,500 | 72億4371万 | -1.89% | 28.61 | 0.46 |
| 01/28 | 1,055 | 1,055 | 1,055 | 1,055 | -2.76% | 100 | 73億7656万 | -0.19% | 29.14 | 0.47 |
| 01/27 | 1,085 | 1,085 | 1,085 | 1,085 | +0.84% | 1,800 | 75億8632万 | +2.75% | 29.97 | 0.49 |
| 01/26 | 1,076 | 1,076 | 1,043 | 1,076 | +0.75% | 1,900 | 75億2339万 | +2.09% | 29.72 | 0.48 |
| 01/25 | 1,055 | 1,068 | 1,036 | 1,068 | +0.28% | 1,000 | 74億6745万 | +1.42% | 29.5 | 0.48 |
| 01/22 | 1,045 | 1,065 | 1,045 | 1,065 | +1.72% | 700 | 74億4648万 | +1.24% | 29.42 | 0.48 |
| 01/20 | 1,047 | 1,047 | 1,047 | 1,047 | -0.1% | 100 | 73億2062万 | -0.38% | 28.92 | 0.47 |
| 01/19 | 1,048 | 1,048 | 1,048 | 1,048 | -0.19% | 100 | 73億2761万 | -0.29% | 28.95 | 0.47 |
| 01/15 | 1,045 | 1,050 | 1,045 | 1,050 | +1.45% | 400 | 73億4160万 | -0.19% | 29 | 0.47 |
| 01/14 | 1,035 | 1,035 | 1,035 | 1,035 | -0.58% | 200 | 72億3672万 | -1.71% | 28.59 | 0.46 |
| 01/13 | 1,042 | 1,045 | 1,041 | 1,041 | -0.86% | 700 | 72億7867万 | -1.14% | 28.75 | 0.47 |
| 01/08 | 1,050 | 1,050 | 1,050 | 1,050 | +0.19% | 100 | 73億4160万 | -0.38% | 29 | 0.47 |
| 01/07 | 1,030 | 1,050 | 1,030 | 1,048 | 0% | 800 | 73億2761万 | -0.47% | 28.95 | 0.47 |
| 01/06 | 1,048 | 1,048 | 1,048 | 1,048 | -0.19% | 100 | 73億2761万 | -0.57% | 28.95 | 0.47 |
| 01/05 | 1,050 | 1,050 | 1,050 | 1,050 | +0.67% | 100 | 73億4160万 | -0.38% | 29 | 0.47 |
| 01/04 | 1,043 | 1,043 | 1,043 | 1,043 | -0.57% | 100 | 72億9265万 | -1.04% | 28.81 | 0.47 |
| 2020 |
| 12/28 | 1,059 | 1,059 | 1,024 | 1,049 | +1.06% | 3,000 | 73億3460万 | -0.47% | 28.97 | 0.47 |
| 12/25 | 1,023 | 1,038 | 1,017 | 1,038 | -0.57% | 1,900 | 72億5769万 | -1.52% | 28.67 | 0.46 |
| 12/24 | 1,039 | 1,044 | 1,019 | 1,044 | +0.48% | 400 | 72億9964万 | -0.95% | 28.84 | 0.47 |
| 12/23 | 1,034 | 1,039 | 1,020 | 1,039 | -2.35% | 800 | 72億6468万 | -1.42% | 28.7 | 0.46 |
| 12/21 | 1,073 | 1,073 | 1,037 | 1,064 | -0.56% | 700 | 74億3948万 | +1.04% | 29.39 | 0.48 |
| 12/17 | 1,070 | 1,070 | 1,070 | 1,070 | +0.38% | 100 | 74億8144万 | +1.81% | 29.55 | 0.48 |
| 12/15 | 1,066 | 1,066 | 1,066 | 1,066 | -2.74% | 100 | 74億5347万 | +1.52% | 29.44 | 0.48 |
| 12/11 | 1,096 | 1,096 | 1,096 | 1,096 | +0.46% | 700 | 76億6323万 | +4.38% | 30.27 | 0.49 |
| 12/10 | 1,073 | 1,092 | 1,073 | 1,091 | +3.81% | 6,000 | 76億2827万 | +4.2% | 30.13 | 0.49 |
| 12/09 | 1,040 | 1,070 | 1,040 | 1,051 | +1.84% | 1,100 | 73億4859万 | +0.38% | 29.03 | 0.47 |
| 12/08 | 1,032 | 1,032 | 1,032 | 1,032 | -1.71% | 100 | 72億1574万 | -1.53% | 28.5 | 0.46 |
| 12/07 | 1,035 | 1,050 | 1,035 | 1,050 | +0.96% | 800 | 73億4160万 | 0% | 29 | 0.47 |
| 12/04 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 100 | 72億7168万 | -0.95% | 28.72 | 0.47 |
| 12/02 | 1,048 | 1,050 | 1,048 | 1,050 | +2.34% | 1,400 | 73億4160万 | -0.1% | 29 | 0.47 |
| 11/30 | 1,026 | 1,026 | 1,026 | 1,026 | -2.84% | 700 | 71億7379万 | -2.38% | 28.34 | 0.46 |
| 11/27 | 1,086 | 1,086 | 1,056 | 1,056 | -2.67% | 3,200 | 73億8355万 | +0.38% | 29.17 | 0.47 |
| 11/26 | 1,030 | 1,085 | 1,030 | 1,085 | +3.14% | 2,400 | 75億8632万 | +2.94% | 29.97 | 0.49 |
| 11/25 | 1,039 | 1,052 | 1,026 | 1,052 | +0.19% | 2,100 | 73億5558万 | -0.09% | 29.06 | 0.47 |
| 11/24 | 1,048 | 1,060 | 1,048 | 1,050 | 0% | 1,000 | 73億4160万 | -0.47% | 29 | 0.47 |
| 11/20 | 1,020 | 1,050 | 1,016 | 1,050 | +0.38% | 1,700 | 73億4160万 | -0.66% | 29 | 0.47 |
| 11/19 | 1,028 | 1,046 | 1,028 | 1,046 | -1.13% | 500 | 73億1363万 | -1.23% | 28.89 | 0.47 |
| 11/18 | 1,058 | 1,058 | 1,058 | 1,058 | 0% | 200 | 73億9753万 | -0.28% | 29.22 | 0.47 |
| 11/17 | 1,045 | 1,058 | 1,040 | 1,058 | +1.73% | 400 | 73億9753万 | -0.47% | 29.22 | 0.47 |
| 11/16 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | 72億7168万 | -2.35% | 28.72 | 0.47 |
| 11/12 | 1,041 | 1,041 | 1,040 | 1,040 | -1.89% | 200 | 72億7168万 | -2.53% | 28.72 | 0.47 |
| 11/11 | 1,075 | 1,075 | 1,048 | 1,060 | +1.15% | 1,000 | 74億1152万 | -0.84% | 29.28 | 0.47 |
| 11/10 | 1,048 | 1,048 | 1,048 | 1,048 | +1.06% | 700 | 73億2761万 | -2.15% | 28.95 | 0.47 |
| 11/06 | 1,018 | 1,037 | 1,018 | 1,037 | +1.67% | 700 | 72億5070万 | -3.36% | 28.64 | 0.46 |
| 11/04 | 1,020 | 1,020 | 1,020 | 1,020 | +0.89% | 100 | 71億3184万 | -5.03% | 28.17 | 0.46 |
| 11/02 | 1,005 | 1,014 | 1,005 | 1,011 | -2.98% | 1,500 | 70億6891万 | -5.95% | 27.92 | 0.45 |
| 10/30 | 1,022 | 1,042 | 1,021 | 1,042 | -0.67% | 500 | 72億8566万 | -3.25% | 28.78 | 0.47 |
| 10/29 | 1,040 | 1,049 | 1,020 | 1,049 | +0.87% | 500 | 73億3460万 | -2.6% | 28.97 | 0.47 |
| 10/28 | 1,050 | 1,060 | 1,030 | 1,040 | -3.7% | 1,400 | 72億7168万 | -3.44% | 28.72 | 0.47 |
| 10/27 | 1,094 | 1,094 | 1,080 | 1,080 | +0.28% | 1,100 | 75億5136万 | +0.19% | 29.83 | 0.48 |
| 10/26 | 1,062 | 1,079 | 1,040 | 1,077 | +0.19% | 2,200 | 75億3038万 | -0.19% | 29.75 | 0.48 |
