PER
2020/09/08~2021/02/04
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 |
---|
2024 | 1/1, 株式併合 100→1 |
2021 |
02/04 | 2,300 | 2,400 | 2,300 | 2,300 | 0% | 15,071 | 24億1743万 | -1.71% | - | 1.28 |
02/03 | 2,400 | 2,400 | 2,200 | 2,300 | -4.17% | 30,970 | 24億1743万 | -2.21% | - | 1.28 |
02/02 | 2,300 | 2,400 | 2,200 | 2,400 | +9.09% | 41,396 | 25億2254万 | +1.35% | - | 1.34 |
02/01 | 2,200 | 2,300 | 2,200 | 2,200 | 0% | 4,823 | 23億1233万 | -7.25% | - | 1.23 |
01/29 | 2,300 | 2,400 | 2,200 | 2,200 | -8.33% | 19,219 | 23億1233万 | -7.56% | - | 1.23 |
01/28 | 2,300 | 2,400 | 2,200 | 2,400 | +4.35% | 8,874 | 25億2254万 | +0.33% | - | 1.34 |
01/27 | 2,300 | 2,300 | 2,200 | 2,300 | 0% | 7,049 | 24億1743万 | -4.17% | - | 1.28 |
01/26 | 2,300 | 2,400 | 2,200 | 2,300 | 0% | 13,421 | 24億1743万 | -4.8% | - | 1.28 |
01/25 | 2,300 | 2,400 | 2,200 | 2,300 | 0% | 27,108 | 24億1743万 | -5.43% | - | 1.28 |
01/22 | 2,400 | 2,500 | 2,300 | 2,300 | -4.17% | 15,668 | 24億1743万 | -6.2% | - | 1.28 |
01/21 | 2,500 | 2,500 | 2,400 | 2,400 | -4% | 8,052 | 23億9998万 | -2.91% | - | 1.27 |
01/20 | 2,400 | 2,500 | 2,300 | 2,500 | +4.17% | 28,355 | 24億9998万 | +0.48% | - | 1.32 |
01/19 | 2,300 | 2,400 | 2,200 | 2,400 | +9.09% | 20,783 | 23億9998万 | -4% | - | 1.27 |
01/18 | 2,300 | 2,300 | 2,200 | 2,200 | -4.35% | 4,917 | 21億9999万 | -12.7% | - | 1.17 |
01/15 | 2,300 | 2,400 | 2,200 | 2,300 | 0% | 12,369 | 22億9999万 | -9.73% | - | 1.22 |
01/14 | 2,400 | 2,400 | 2,200 | 2,300 | 0% | 12,736 | 22億9999万 | -10.58% | - | 1.22 |
01/13 | 2,300 | 2,400 | 2,300 | 2,300 | 0% | 11,490 | 22億9999万 | -11.54% | - | 1.22 |
01/12 | 2,500 | 2,500 | 2,300 | 2,300 | -4.17% | 33,785 | 22億9999万 | -12.48% | - | 1.22 |
01/08 | 2,300 | 2,500 | 2,300 | 2,400 | +4.35% | 12,603 | 23億9998万 | -9.64% | - | 1.27 |
01/07 | 2,400 | 2,500 | 2,300 | 2,300 | -4.17% | 12,648 | 22億9999万 | -14.31% | - | 1.22 |
01/06 | 2,400 | 2,600 | 2,300 | 2,400 | -4% | 30,685 | 23億9998万 | -11.63% | - | 1.27 |
01/05 | 2,300 | 2,500 | 2,300 | 2,500 | +8.7% | 20,620 | 24億9998万 | -8.89% | - | 1.32 |
01/04 | 2,400 | 2,500 | 2,300 | 2,300 | -4.17% | 13,898 | 22億9999万 | -16.91% | - | 1.22 |
2020 |
12/30 | 2,500 | 2,500 | 2,400 | 2,400 | -4% | 5,716 | 23億9998万 | -14.41% | - | 1.27 |
12/29 | 2,600 | 2,600 | 2,400 | 2,500 | -3.85% | 16,994 | 24億9998万 | -11.72% | - | 1.32 |
12/28 | 2,800 | 2,800 | 2,500 | 2,600 | -3.7% | 14,753 | 25億9998万 | -8.96% | - | 1.38 |
12/25 | 2,500 | 2,800 | 2,400 | 2,700 | +8% | 17,114 | 26億9998万 | -5.99% | - | 1.43 |
12/24 | 2,300 | 2,700 | 2,300 | 2,500 | +4.17% | 43,092 | 24億9998万 | -13.43% | - | 1.32 |
12/23 | 2,500 | 2,500 | 2,200 | 2,400 | -4% | 28,591 | 23億9998万 | -17.58% | - | 1.27 |
12/22 | 2,700 | 2,700 | 2,500 | 2,500 | -3.85% | 8,486 | 24億9998万 | -14.97% | - | 1.32 |
12/21 | 2,700 | 2,700 | 2,600 | 2,600 | -3.7% | 3,100 | 25億9998万 | -12.52% | - | 1.38 |
12/18 | 2,700 | 2,800 | 2,600 | 2,700 | 0% | 11,442 | 26億9998万 | -9.52% | - | 1.43 |
12/17 | 2,800 | 2,800 | 2,700 | 2,700 | -3.57% | 9,439 | 26億9998万 | -10% | - | 1.43 |
12/16 | 2,800 | 2,900 | 2,800 | 2,800 | 0% | 4,416 | 27億9998万 | -7.04% | - | 1.48 |
12/15 | 2,800 | 2,900 | 2,800 | 2,800 | 0% | 4,923 | 27億9998万 | -7.28% | - | 1.48 |
12/14 | 2,800 | 2,900 | 2,800 | 2,800 | 0% | 4,687 | 27億9998万 | -7.53% | - | 1.48 |
12/11 | 2,900 | 2,900 | 2,800 | 2,800 | -3.45% | 2,599 | 27億9998万 | -7.77% | - | 1.48 |
12/10 | 2,900 | 3,000 | 2,800 | 2,900 | 0% | 7,476 | 28億9998万 | -4.73% | - | 1.54 |
12/09 | 3,000 | 3,000 | 2,900 | 2,900 | 0% | 4,221 | 28億9998万 | -4.86% | - | 1.54 |
12/08 | 2,900 | 3,000 | 2,900 | 2,900 | -3.33% | 2,844 | 28億9998万 | -4.86% | - | 1.54 |
12/07 | 3,000 | 3,100 | 2,900 | 3,000 | 0% | 9,954 | 29億9998万 | -1.57% | - | 1.59 |
12/04 | 3,100 | 3,100 | 3,000 | 3,000 | 0% | 3,004 | 29億9998万 | -1.57% | - | 1.59 |
12/03 | 3,100 | 3,200 | 3,000 | 3,000 | -3.23% | 6,200 | 29億9998万 | -1.7% | - | 1.59 |
12/02 | 3,200 | 3,200 | 3,000 | 3,100 | 0% | 6,217 | 30億9998万 | +1.31% | - | 1.64 |
12/01 | 3,100 | 3,200 | 3,000 | 3,100 | 0% | 4,601 | 30億9998万 | +1.17% | - | 1.64 |
11/30 | 3,100 | 3,200 | 3,000 | 3,100 | 0% | 4,540 | 30億9998万 | +1.04% | - | 1.64 |
11/27 | 3,200 | 3,200 | 3,100 | 3,100 | -3.13% | 2,227 | 30億9998万 | +1.17% | - | 1.64 |
11/26 | 3,100 | 3,200 | 3,000 | 3,200 | +3.23% | 7,625 | 31億9998万 | +4.44% | - | 1.7 |
11/25 | 3,100 | 3,200 | 3,000 | 3,100 | 0% | 5,128 | 30億9998万 | +1.44% | - | 1.64 |
11/24 | 3,000 | 3,200 | 3,000 | 3,100 | +3.33% | 9,724 | 30億9998万 | +1.57% | - | 1.64 |
11/20 | 3,100 | 3,200 | 3,000 | 3,000 | -3.23% | 4,702 | 29億9998万 | -1.7% | - | 1.59 |
11/19 | 3,100 | 3,200 | 3,000 | 3,100 | 0% | 7,676 | 30億9998万 | +1.44% | - | 1.64 |
11/18 | 3,100 | 3,200 | 3,000 | 3,100 | 0% | 7,360 | 30億9998万 | +1.31% | - | 1.64 |
11/17 | 3,300 | 3,400 | 3,100 | 3,100 | -6.06% | 13,974 | 30億9998万 | +1.04% | - | 1.64 |
11/16 | 3,000 | 3,600 | 3,000 | 3,300 | +13.79% | 63,813 | 32億9998万 | +7.14% | - | 1.75 |
11/13 | 3,000 | 3,100 | 2,900 | 2,900 | -6.45% | 7,363 | 28億9998万 | -5.84% | - | 1.54 |
11/12 | 3,100 | 3,100 | 2,900 | 3,100 | +3.33% | 7,390 | 30億9998万 | 0% | - | 1.64 |
11/11 | 3,100 | 3,100 | 3,000 | 3,000 | 0% | 4,124 | 29億9998万 | -3.72% | - | 1.59 |
11/10 | 3,000 | 3,100 | 2,900 | 3,000 | 0% | 8,767 | 29億9998万 | -3.72% | - | 1.59 |
11/09 | 3,000 | 3,100 | 3,000 | 3,000 | 0% | 6,526 | 29億9998万 | -3.85% | - | 1.59 |
11/06 | 3,000 | 3,100 | 3,000 | 3,000 | 0% | 1,450 | 29億9998万 | -3.85% | - | 1.59 |
11/05 | 3,000 | 3,100 | 3,000 | 3,000 | 0% | 943 | 29億9998万 | -3.6% | - | 1.59 |
11/04 | 3,000 | 3,100 | 2,900 | 3,000 | +3.45% | 4,011 | 29億9998万 | -3.72% | - | 1.59 |
11/02 | 3,000 | 3,100 | 2,900 | 2,900 | 0% | 9,586 | 28億9998万 | -6.93% | - | 1.54 |
10/30 | 3,000 | 3,000 | 2,900 | 2,900 | -3.33% | 4,609 | 28億9998万 | -7.29% | - | 1.54 |
10/29 | 3,000 | 3,100 | 2,800 | 3,000 | -3.23% | 18,592 | 29億9998万 | -4.34% | - | 1.59 |
10/28 | 3,200 | 3,200 | 3,000 | 3,100 | -3.13% | 7,167 | 30億9998万 | -1.52% | - | 1.64 |
10/27 | 3,100 | 3,200 | 3,000 | 3,200 | 0% | 3,571 | 31億9998万 | +1.65% | - | 1.7 |
10/26 | 3,200 | 3,300 | 3,100 | 3,200 | 0% | 6,814 | 31億9998万 | +1.65% | - | 1.7 |
10/23 | 2,900 | 3,200 | 2,900 | 3,200 | +6.67% | 8,870 | 31億9998万 | +1.27% | - | 1.7 |
10/22 | 3,000 | 3,100 | 2,900 | 3,000 | -3.23% | 2,254 | 29億9998万 | -5.3% | - | 1.59 |
10/21 | 3,000 | 3,100 | 3,000 | 3,100 | +3.33% | 5,994 | 30億9998万 | -2.76% | - | 1.64 |
10/20 | 3,000 | 3,200 | 3,000 | 3,000 | 0% | 5,966 | 29億9998万 | -6.13% | - | 1.59 |
10/19 | 3,100 | 3,100 | 3,000 | 3,000 | -3.23% | 7,018 | 29億9998万 | -6.13% | - | 1.59 |
10/16 | 3,100 | 3,100 | 2,900 | 3,100 | 0% | 19,800 | 30億9998万 | -3.49% | - | 1.64 |
10/15 | 3,200 | 3,300 | 3,000 | 3,100 | -3.13% | 17,149 | 30億9998万 | -3.85% | - | 1.64 |
10/14 | 3,400 | 3,500 | 3,200 | 3,200 | -3.03% | 13,453 | 31億9998万 | -1.36% | - | 1.7 |
10/13 | 3,400 | 3,400 | 3,300 | 3,300 | -2.94% | 7,003 | 32億9998万 | +1.23% | - | 1.75 |
10/12 | 3,300 | 3,500 | 3,200 | 3,400 | +3.03% | 14,124 | 33億9998万 | +3.91% | - | 1.8 |
10/09 | 3,300 | 3,400 | 3,200 | 3,300 | -2.94% | 12,902 | 32億9998万 | +0.61% | - | 1.75 |
10/08 | 3,400 | 3,500 | 3,200 | 3,400 | -2.86% | 20,362 | 33億9998万 | +3.28% | - | 1.8 |
10/07 | 3,000 | 3,500 | 2,900 | 3,500 | +16.67% | 32,252 | 34億9998万 | +5.93% | - | 1.85 |
10/06 | 3,000 | 3,100 | 3,000 | 3,000 | -3.23% | 2,532 | 29億9998万 | -9.64% | - | 1.59 |
10/05 | 2,800 | 3,200 | 2,800 | 3,100 | +3.33% | 16,588 | 30億9998万 | -7.74% | - | 1.64 |
10/02 | 2,900 | 3,000 | 2,800 | 3,000 | +7.14% | 10,145 | 29億9998万 | -11.76% | - | 1.59 |
09/30 | 3,000 | 3,100 | 2,800 | 2,800 | -9.68% | 21,554 | 27億9998万 | -18.6% | - | 2.08 |
09/29 | 2,900 | 3,100 | 2,700 | 3,100 | +3.33% | 33,481 | 30億9998万 | -11.23% | - | 2.3 |
09/28 | 3,100 | 3,100 | 2,900 | 3,000 | -6.25% | 15,092 | 29億9998万 | -15.16% | - | 2.23 |
09/25 | 3,000 | 3,200 | 3,000 | 3,200 | +3.23% | 7,905 | 31億9998万 | -10.51% | - | 2.38 |
09/24 | 3,200 | 3,200 | 3,000 | 3,100 | -6.06% | 9,038 | 30億9998万 | -14.27% | - | 2.3 |
09/23 | 3,100 | 3,300 | 3,000 | 3,300 | +6.45% | 23,814 | 32億9998万 | -9.64% | - | 2.45 |
09/18 | 3,200 | 3,300 | 3,100 | 3,100 | -3.13% | 11,055 | 30億9998万 | -15.76% | - | 2.3 |
09/17 | 3,400 | 3,500 | 3,200 | 3,200 | -8.57% | 16,181 | 31億9998万 | -14.07% | - | 2.38 |
09/16 | 3,400 | 3,500 | 3,300 | 3,500 | +2.94% | 10,251 | 34億9998万 | -7.01% | - | 2.6 |
09/15 | 3,500 | 3,600 | 3,400 | 3,400 | -2.86% | 9,268 | 33億9998万 | -10.24% | - | 2.53 |
09/14 | 3,400 | 3,600 | 3,300 | 3,500 | +6.06% | 18,116 | 34億9998万 | -8.47% | - | 2.6 |
09/11 | 3,100 | 3,400 | 3,000 | 3,300 | +10% | 30,870 | 32億9998万 | -14.24% | - | 2.45 |
09/10 | 3,300 | 3,300 | 3,000 | 3,000 | -11.76% | 25,832 | 29億9998万 | -22.76% | - | 2.23 |
09/09 | 3,400 | 3,500 | 3,300 | 3,400 | 0% | 17,723 | 33億9998万 | -13.71% | - | 2.53 |
09/08 | 3,600 | 3,700 | 3,400 | 3,400 | -5.56% | 11,795 | 33億9998万 | -14.31% | - | 2.53 |