PER
2020/12/09~2021/05/10
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 |
05/10 | 2,700 | 2,800 | 2,500 | 2,600 | -3.7% | 39,836 | 34億5802万 | +4% | - | 1.83 |
05/07 | 2,400 | 2,800 | 2,400 | 2,700 | +12.5% | 69,726 | 35億9102万 | +8% | - | 1.9 |
05/06 | 2,500 | 2,500 | 2,400 | 2,400 | 0% | 10,491 | 31億9202万 | -3.85% | - | 1.69 |
04/30 | 2,500 | 2,500 | 2,400 | 2,400 | 0% | 2,586 | 31億9202万 | -4.31% | - | 1.69 |
04/28 | 2,500 | 2,500 | 2,400 | 2,400 | 0% | 3,979 | 31億9202万 | -4.61% | - | 1.69 |
04/27 | 2,500 | 2,500 | 2,400 | 2,400 | 0% | 2,440 | 31億9202万 | -4.91% | - | 1.69 |
04/26 | 2,400 | 2,500 | 2,400 | 2,400 | -4% | 2,642 | 31億9202万 | -5.51% | - | 1.69 |
04/23 | 2,500 | 2,500 | 2,400 | 2,500 | 0% | 3,175 | 33億2502万 | -2.19% | - | 1.76 |
04/22 | 2,500 | 2,500 | 2,400 | 2,500 | 0% | 4,192 | 33億2502万 | -2.65% | - | 1.76 |
04/21 | 2,500 | 2,500 | 2,400 | 2,500 | +4.17% | 4,095 | 31億2594万 | -3.25% | - | 1.66 |
04/20 | 2,500 | 2,600 | 2,400 | 2,400 | -4% | 10,393 | 30億90万 | -7.55% | - | 1.59 |
04/19 | 2,400 | 2,600 | 2,400 | 2,500 | +4.17% | 17,240 | 31億2594万 | -4.43% | - | 1.66 |
04/16 | 2,400 | 2,500 | 2,400 | 2,400 | 0% | 9,745 | 30億90万 | -8.81% | - | 1.59 |
04/15 | 2,400 | 2,500 | 2,400 | 2,400 | 0% | 6,845 | 30億90万 | -9.5% | - | 1.59 |
04/14 | 2,400 | 2,500 | 2,400 | 2,400 | 0% | 5,950 | 30億90万 | -10.31% | - | 1.59 |
04/13 | 2,500 | 2,600 | 2,400 | 2,400 | -4% | 19,400 | 30億90万 | -10.98% | - | 1.59 |
04/12 | 2,500 | 2,600 | 2,500 | 2,500 | 0% | 7,970 | 31億2594万 | -7.95% | - | 1.66 |
04/09 | 2,500 | 2,600 | 2,500 | 2,500 | 0% | 4,206 | 31億2594万 | -8.36% | - | 1.66 |
04/08 | 2,500 | 2,600 | 2,500 | 2,500 | -3.85% | 3,454 | 31億2594万 | -8.76% | - | 1.66 |
04/07 | 2,600 | 2,700 | 2,500 | 2,600 | 0% | 21,154 | 32億5098万 | -5.66% | - | 1.72 |
04/06 | 2,600 | 2,700 | 2,500 | 2,600 | -3.7% | 10,947 | 32億5098万 | -6.2% | - | 1.72 |
04/05 | 2,600 | 2,700 | 2,500 | 2,700 | +3.85% | 17,621 | 33億7602万 | -3.3% | - | 1.79 |
04/02 | 2,700 | 2,700 | 2,600 | 2,600 | 0% | 25,424 | 32億5098万 | -7.28% | - | 1.72 |
04/01 | 2,700 | 2,700 | 2,600 | 2,600 | 0% | 2,908 | 32億5098万 | -7.67% | - | 1.72 |
03/31 | 2,700 | 2,800 | 2,600 | 2,600 | 0% | 14,049 | 32億5098万 | -8.32% | - | 1.72 |
03/30 | 2,600 | 2,800 | 2,600 | 2,600 | 0% | 12,836 | 32億5098万 | -9.09% | - | 1.72 |
03/29 | 2,700 | 2,800 | 2,600 | 2,600 | -3.7% | 20,422 | 32億5098万 | -9.34% | - | 1.72 |
03/26 | 2,600 | 2,700 | 2,500 | 2,700 | +3.85% | 19,990 | 33億7602万 | -6.25% | - | 1.79 |
03/25 | 2,600 | 2,700 | 2,600 | 2,600 | 0% | 11,218 | 32億5098万 | -10.1% | - | 1.72 |
03/24 | 2,800 | 2,800 | 2,500 | 2,600 | -7.14% | 53,912 | 32億5098万 | -10.47% | - | 1.72 |
03/23 | 2,900 | 2,900 | 2,800 | 2,800 | 0% | 6,972 | 35億105万 | -4.11% | - | 1.86 |
03/22 | 2,800 | 2,900 | 2,800 | 2,800 | 0% | 7,139 | 35億105万 | -4.5% | - | 1.86 |
03/19 | 2,900 | 2,900 | 2,800 | 2,800 | -3.45% | 3,736 | 32億2237万 | -5.15% | - | 1.71 |
03/18 | 2,800 | 2,900 | 2,800 | 2,900 | +3.57% | 4,605 | 33億3745万 | -2.29% | - | 1.77 |
03/17 | 2,900 | 2,900 | 2,800 | 2,800 | -3.45% | 14,406 | 32億2237万 | -7.28% | - | 1.71 |
03/16 | 2,900 | 3,000 | 2,800 | 2,900 | 0% | 42,666 | 33億3745万 | -3.97% | - | 1.77 |
03/15 | 2,900 | 3,000 | 2,900 | 2,900 | 0% | 5,506 | 33億3745万 | -3.2% | - | 1.77 |
03/12 | 3,000 | 3,100 | 2,900 | 2,900 | -3.33% | 32,276 | 33億3745万 | -2.42% | - | 1.77 |
03/11 | 2,900 | 3,200 | 2,800 | 3,000 | +3.45% | 39,935 | 34億5254万 | +1.76% | - | 1.83 |
03/10 | 2,900 | 3,000 | 2,800 | 2,900 | 0% | 19,440 | 33億3745万 | -0.82% | - | 1.77 |
03/09 | 2,800 | 3,000 | 2,800 | 2,900 | +3.57% | 19,455 | 33億3745万 | +0.14% | - | 1.77 |
03/08 | 2,900 | 3,000 | 2,800 | 2,800 | 0% | 19,178 | 32億2237万 | -2.37% | - | 1.71 |
03/05 | 2,900 | 3,000 | 2,800 | 2,800 | -3.45% | 29,360 | 32億2237万 | -1.82% | - | 1.71 |
03/04 | 3,000 | 3,000 | 2,800 | 2,900 | -3.33% | 31,231 | 33億3745万 | +2.4% | - | 1.77 |
03/03 | 3,100 | 3,100 | 2,900 | 3,000 | -3.23% | 32,532 | 34億5254万 | +6.84% | - | 1.83 |
03/02 | 3,100 | 3,200 | 3,000 | 3,100 | +3.33% | 31,477 | 35億6762万 | +11.51% | - | 1.89 |
03/01 | 3,000 | 3,100 | 2,900 | 3,000 | +3.45% | 28,447 | 34億5254万 | +9.17% | - | 1.83 |
02/26 | 3,000 | 3,100 | 2,900 | 2,900 | -6.45% | 49,859 | 33億3745万 | +6.46% | - | 1.77 |
02/25 | 3,100 | 3,300 | 3,000 | 3,100 | -3.13% | 52,603 | 35億6762万 | +14.48% | - | 1.89 |
02/24 | 2,900 | 3,300 | 2,800 | 3,200 | +14.29% | 88,801 | 36億8271万 | +19.4% | - | 1.95 |
02/22 | 2,900 | 3,000 | 2,800 | 2,800 | -3.45% | 46,380 | 32億2237万 | +6.06% | - | 1.71 |
02/19 | 3,000 | 3,100 | 2,900 | 2,900 | -3.33% | 24,938 | 30億4807万 | +10.69% | - | 1.62 |
02/18 | 3,000 | 3,300 | 2,900 | 3,000 | +3.45% | 65,103 | 31億5317万 | +15.56% | - | 1.67 |
02/17 | 3,000 | 3,000 | 2,800 | 2,900 | -3.33% | 72,310 | 30億4807万 | +12.93% | - | 1.62 |
02/16 | 3,200 | 3,200 | 3,000 | 3,000 | -3.23% | 42,841 | 31億5317万 | +17.92% | - | 1.67 |
02/15 | 3,200 | 3,400 | 3,000 | 3,100 | -6.06% | 143,432 | 32億5828万 | +23.02% | - | 1.73 |
02/12 | 3,400 | 3,800 | 3,200 | 3,300 | +3.13% | 164,018 | 34億6849万 | +32.64% | - | 1.84 |
02/10 | 3,700 | 4,500 | 3,200 | 3,200 | -23.81% | 454,606 | 33億6339万 | +30.51% | - | 1.78 |
02/09 | 3,500 | 4,200 | 3,100 | 4,200 | +50% | 479,730 | 44億1445万 | +73.27% | - | 2.34 |
02/08 | 2,300 | 2,800 | 2,300 | 2,800 | +21.74% | 148,810 | 29億4296万 | +19.25% | - | 1.56 |
02/05 | 2,300 | 2,400 | 2,200 | 2,300 | 0% | 12,940 | 24億1743万 | -1.37% | - | 1.28 |
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 |