PER
2021/02/16~2021/07/12
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 |
07/12 | 2,300 | 2,400 | 2,200 | 2,200 | -4.35% | 42,231 | 32億542万 | -7.56% | - | 1.7 |
07/09 | 2,400 | 2,400 | 2,300 | 2,300 | 0% | 6,884 | 33億5112万 | -3.85% | - | 1.78 |
07/08 | 2,400 | 2,400 | 2,300 | 2,300 | -4.17% | 3,904 | 33億5112万 | -4.17% | - | 1.78 |
07/07 | 2,300 | 2,400 | 2,300 | 2,400 | +4.35% | 3,072 | 34億9682万 | -0.33% | - | 1.85 |
07/06 | 2,400 | 2,400 | 2,300 | 2,300 | -4.17% | 3,496 | 33億5112万 | -4.49% | - | 1.78 |
07/05 | 2,400 | 2,400 | 2,300 | 2,400 | 0% | 3,399 | 34億9682万 | -0.5% | - | 1.85 |
07/02 | 2,400 | 2,500 | 2,300 | 2,400 | 0% | 28,441 | 34億9682万 | -0.5% | - | 1.85 |
07/01 | 2,400 | 2,400 | 2,300 | 2,400 | 0% | 3,696 | 34億9682万 | -0.33% | - | 1.85 |
06/30 | 2,400 | 2,400 | 2,300 | 2,400 | 0% | 4,547 | 34億9682万 | -0.33% | - | 1.85 |
06/29 | 2,400 | 2,400 | 2,300 | 2,400 | 0% | 8,665 | 34億9682万 | -0.17% | - | 1.85 |
06/28 | 2,300 | 2,500 | 2,300 | 2,400 | +4.35% | 13,008 | 34億9682万 | -0.17% | - | 1.85 |
06/25 | 2,300 | 2,400 | 2,300 | 2,300 | -4.17% | 5,209 | 33億5112万 | -4.33% | - | 1.78 |
06/24 | 2,400 | 2,400 | 2,300 | 2,400 | 0% | 8,313 | 34億9682万 | -0.33% | - | 1.85 |
06/23 | 2,400 | 2,500 | 2,300 | 2,400 | +4.35% | 12,757 | 34億9682万 | -0.17% | - | 1.85 |
06/22 | 2,400 | 2,500 | 2,300 | 2,300 | -4.17% | 15,917 | 33億5112万 | -4.33% | - | 1.78 |
06/21 | 2,400 | 2,500 | 2,300 | 2,400 | -4% | 10,016 | 33億4802万 | -0.33% | - | 1.77 |
06/18 | 2,400 | 2,500 | 2,400 | 2,500 | +8.7% | 22,370 | 34億8752万 | +3.99% | - | 1.85 |
06/17 | 2,400 | 2,500 | 2,300 | 2,300 | -8% | 12,205 | 32億852万 | -4.33% | - | 1.7 |
06/16 | 2,300 | 2,500 | 2,300 | 2,500 | +4.17% | 25,731 | 34億8752万 | +3.65% | - | 1.85 |
06/15 | 2,400 | 2,400 | 2,300 | 2,400 | 0% | 5,562 | 33億4802万 | -0.5% | - | 1.77 |
06/14 | 2,400 | 2,500 | 2,300 | 2,400 | 0% | 17,957 | 33億4802万 | -0.83% | - | 1.77 |
06/11 | 2,500 | 2,500 | 2,400 | 2,400 | 0% | 5,423 | 33億4802万 | -1.15% | - | 1.77 |
06/10 | 2,500 | 2,500 | 2,400 | 2,400 | 0% | 4,048 | 33億4802万 | -1.64% | - | 1.77 |
06/09 | 2,400 | 2,500 | 2,400 | 2,400 | -4% | 4,609 | 33億4802万 | -1.64% | - | 1.77 |
06/08 | 2,400 | 2,500 | 2,400 | 2,500 | 0% | 4,599 | 34億8752万 | +2.46% | - | 1.85 |
06/07 | 2,500 | 2,500 | 2,400 | 2,500 | 0% | 5,970 | 34億8752万 | +2.63% | - | 1.85 |
06/04 | 2,500 | 2,500 | 2,400 | 2,500 | 0% | 6,550 | 34億8752万 | +2.8% | - | 1.85 |
06/03 | 2,400 | 2,600 | 2,400 | 2,500 | +4.17% | 27,976 | 34億8752万 | +2.97% | - | 1.85 |
06/02 | 2,400 | 2,500 | 2,300 | 2,400 | 0% | 23,165 | 33億4802万 | -1.15% | - | 1.77 |
06/01 | 2,500 | 2,500 | 2,300 | 2,400 | 0% | 13,772 | 33億4802万 | -1.32% | - | 1.77 |
05/31 | 2,300 | 2,500 | 2,300 | 2,400 | +4.35% | 8,744 | 33億4802万 | -1.48% | - | 1.77 |
05/28 | 2,400 | 2,400 | 2,300 | 2,300 | -4.17% | 5,888 | 32億852万 | -5.58% | - | 1.7 |
05/27 | 2,400 | 2,400 | 2,300 | 2,400 | +4.35% | 7,450 | 33億4802万 | -1.8% | - | 1.77 |
05/26 | 2,400 | 2,400 | 2,300 | 2,300 | -4.17% | 5,464 | 32億852万 | -5.89% | - | 1.7 |
05/25 | 2,400 | 2,500 | 2,300 | 2,400 | 0% | 18,663 | 33億4802万 | -1.96% | - | 1.77 |
05/24 | 2,400 | 2,500 | 2,400 | 2,400 | 0% | 6,039 | 33億4802万 | -1.96% | - | 1.77 |
05/21 | 2,400 | 2,500 | 2,300 | 2,400 | +4.35% | 12,381 | 31億9202万 | -1.96% | - | 1.69 |
05/20 | 2,300 | 2,400 | 2,300 | 2,300 | -4.17% | 3,708 | 30億5902万 | -6.2% | - | 1.62 |
05/19 | 2,300 | 2,500 | 2,300 | 2,400 | 0% | 18,196 | 31億9202万 | -2.44% | - | 1.69 |
05/18 | 2,300 | 2,500 | 2,300 | 2,400 | +4.35% | 32,595 | 31億9202万 | -2.6% | - | 1.69 |
05/17 | 2,500 | 2,600 | 2,300 | 2,300 | -8% | 41,862 | 30億5902万 | -6.96% | - | 1.62 |
05/14 | 2,500 | 2,600 | 2,400 | 2,500 | 0% | 10,790 | 33億2502万 | +0.64% | - | 1.76 |
05/13 | 2,500 | 2,600 | 2,400 | 2,500 | 0% | 27,364 | 33億2502万 | +0.32% | - | 1.76 |
05/12 | 2,500 | 2,600 | 2,400 | 2,500 | -3.85% | 19,685 | 33億2502万 | +0.16% | - | 1.76 |
05/11 | 2,600 | 2,700 | 2,500 | 2,600 | 0% | 12,416 | 34億5802万 | +4% | - | 1.83 |
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 |