PER
2020/11/04~2021/03/31
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 |
---|
2022 | 12/1, 株式分割 1→2 |
2021 |
03/31 | 4,210 | 4,255 | 4,205 | 4,205 | -0.12% | 7,600 | 1647億3508万 | -0.83% | 8.64 | 0.92 |
03/30 | 4,210 | 4,240 | 4,180 | 4,210 | -1.17% | 2,800 | 1649億3096万 | -0.59% | 8.65 | 0.92 |
03/29 | 4,285 | 4,305 | 4,260 | 4,260 | -0.58% | 6,600 | 1668億8976万 | +0.71% | 8.76 | 0.93 |
03/26 | 4,300 | 4,345 | 4,255 | 4,285 | -0.35% | 7,800 | 1678億6916万 | +1.42% | 8.81 | 0.94 |
03/25 | 4,240 | 4,315 | 4,240 | 4,300 | +1.3% | 7,000 | 1684億5680万 | +1.94% | 8.84 | 0.94 |
03/24 | 4,210 | 4,275 | 4,210 | 4,245 | 0% | 5,200 | 1663億212万 | +0.76% | 8.72 | 0.93 |
03/23 | 4,225 | 4,345 | 4,125 | 4,245 | +0.71% | 23,200 | 1663億212万 | +0.86% | 8.72 | 0.93 |
03/22 | 4,250 | 4,290 | 4,215 | 4,215 | -1.4% | 9,800 | 1651億2684万 | +0.24% | 8.66 | 0.92 |
03/19 | 4,245 | 4,275 | 4,225 | 4,275 | +0.47% | 8,600 | 1674億7740万 | +1.74% | 8.79 | 0.94 |
03/18 | 4,300 | 4,300 | 4,255 | 4,255 | -1.05% | 6,600 | 1666億9388万 | +1.41% | 8.75 | 0.93 |
03/17 | 4,300 | 4,310 | 4,250 | 4,300 | +0.82% | 6,600 | 1684億5680万 | +2.63% | 8.84 | 0.94 |
03/16 | 4,305 | 4,330 | 4,265 | 4,265 | 0% | 10,800 | 1670億8564万 | +1.98% | 8.77 | 0.93 |
03/15 | 4,300 | 4,345 | 4,265 | 4,265 | -0.81% | 6,800 | 1670億8564万 | +2.18% | 8.77 | 0.93 |
03/12 | 4,315 | 4,315 | 4,275 | 4,300 | -0.35% | 2,800 | 1684億5680万 | +3.22% | 8.84 | 0.94 |
03/11 | 4,265 | 4,330 | 4,225 | 4,315 | +0.94% | 17,800 | 1690億4444万 | +3.83% | 8.87 | 0.95 |
03/10 | 4,260 | 4,275 | 4,230 | 4,275 | +1.54% | 4,600 | 1674億7740万 | +3.06% | 8.79 | 0.94 |
03/09 | 4,250 | 4,265 | 4,210 | 4,210 | -0.94% | 3,800 | 1649億3096万 | +1.69% | 8.65 | 0.92 |
03/08 | 4,195 | 4,255 | 4,195 | 4,250 | +1.31% | 5,000 | 1664億9800万 | +2.83% | 8.73 | 0.93 |
03/05 | 4,195 | 4,240 | 4,155 | 4,195 | -0.36% | 3,600 | 1643億4332万 | +1.82% | 8.62 | 0.92 |
03/04 | 4,260 | 4,260 | 4,185 | 4,210 | -1.52% | 3,600 | 1649億3096万 | +2.38% | 8.65 | 0.92 |
03/03 | 4,225 | 4,275 | 4,150 | 4,275 | +1.06% | 22,400 | 1674億7740万 | +4.17% | 8.79 | 0.94 |
03/02 | 4,190 | 4,230 | 4,180 | 4,230 | +1.32% | 8,600 | 1657億1448万 | +3.42% | 8.69 | 0.93 |
03/01 | 4,105 | 4,185 | 4,105 | 4,175 | +1.83% | 8,000 | 1635億5980万 | +2.28% | 8.58 | 0.92 |
02/26 | 4,130 | 4,140 | 4,075 | 4,100 | -0.73% | 10,600 | 1606億2160万 | +0.61% | 8.43 | 0.9 |
02/25 | 4,105 | 4,160 | 4,105 | 4,130 | +1.1% | 5,600 | 1617億9688万 | +1.42% | 8.49 | 0.91 |
02/24 | 4,100 | 4,125 | 4,065 | 4,085 | +0.12% | 6,800 | 1600億3396万 | +0.39% | 8.4 | 0.9 |
02/22 | 4,135 | 4,135 | 4,080 | 4,080 | -1.57% | 2,600 | 1598億3808万 | +0.27% | 8.39 | 0.89 |
02/19 | 4,100 | 4,145 | 4,100 | 4,145 | +0.97% | 2,000 | 1623億8452万 | +1.94% | 8.52 | 0.91 |
02/18 | 4,150 | 4,165 | 4,105 | 4,105 | -1.56% | 6,200 | 1608億1748万 | +1.16% | 8.44 | 0.9 |
02/17 | 4,100 | 4,175 | 4,100 | 4,170 | +0.48% | 6,200 | 1633億6392万 | +2.81% | 8.57 | 0.91 |
02/16 | 4,155 | 4,185 | 4,095 | 4,150 | 0% | 8,800 | 1625億8040万 | +2.44% | 8.53 | 0.91 |
02/15 | 4,155 | 4,235 | 4,150 | 4,150 | 0% | 20,200 | 1625億8040万 | +2.55% | 8.53 | 0.91 |
02/12 | 4,115 | 4,180 | 4,100 | 4,150 | +0.85% | 26,400 | 1625億8040万 | +2.65% | 8.53 | 0.91 |
02/10 | 4,080 | 4,115 | 4,060 | 4,115 | +0.24% | 10,800 | 1612億924万 | +1.98% | 8.46 | 0.9 |
02/09 | 4,095 | 4,115 | 4,060 | 4,105 | +0.24% | 5,600 | 1608億1748万 | +1.91% | 8.44 | 0.9 |
02/08 | 4,075 | 4,100 | 4,020 | 4,095 | +0.74% | 6,600 | 1604億2572万 | +1.84% | 8.42 | 0.9 |
02/05 | 4,090 | 4,095 | 3,945 | 4,065 | 0% | 13,000 | 1592億5044万 | +1.19% | 8.35 | 0.89 |
02/04 | 4,045 | 4,085 | 4,040 | 4,065 | 0% | 2,600 | 1592億5044万 | +1.27% | 8.35 | 0.89 |
02/03 | 4,110 | 4,115 | 4,050 | 4,065 | -0.97% | 11,600 | 1592億5044万 | +1.32% | 8.35 | 0.89 |
02/02 | 4,095 | 4,165 | 4,080 | 4,105 | +0.61% | 17,000 | 1608億1748万 | +2.57% | 8.44 | 0.9 |
02/01 | 4,030 | 4,080 | 4,010 | 4,080 | +1.37% | 14,000 | 1598億3808万 | +2.23% | 8.39 | 0.89 |
01/29 | 3,950 | 4,025 | 3,935 | 4,025 | +2.29% | 5,400 | 1576億8340万 | +1.13% | 8.27 | 0.88 |
01/28 | 3,955 | 3,975 | 3,920 | 3,935 | -1.13% | 3,000 | 1541億5756万 | -0.88% | 8.09 | 0.86 |
01/27 | 4,005 | 4,005 | 3,945 | 3,980 | -1% | 12,200 | 1559億2048万 | +0.38% | 8.18 | 0.87 |
01/26 | 3,945 | 4,020 | 3,945 | 4,020 | +2.42% | 6,600 | 1574億8752万 | +1.59% | 8.26 | 0.88 |
01/25 | 4,020 | 4,025 | 3,900 | 3,925 | -2.36% | 9,800 | 1537億6580万 | -0.58% | 8.07 | 0.86 |
01/22 | 4,000 | 4,060 | 4,000 | 4,020 | +0.12% | 8,800 | 1574億8752万 | +2% | 8.26 | 0.88 |
01/21 | 4,030 | 4,045 | 4,015 | 4,015 | -0.12% | 21,000 | 1572億9164万 | +2.14% | 8.25 | 0.88 |
01/20 | 4,060 | 4,070 | 3,990 | 4,020 | -0.99% | 60,000 | 1574億8752万 | +2.52% | 8.26 | 0.88 |
01/19 | 4,040 | 4,070 | 4,030 | 4,060 | -0.25% | 9,000 | 1590億5456万 | +3.81% | 8.34 | 0.89 |
01/18 | 4,010 | 4,085 | 4,005 | 4,070 | +1.62% | 22,400 | 1594億4632万 | +4.39% | 8.36 | 0.89 |
01/15 | 3,990 | 4,015 | 3,955 | 4,005 | +1.14% | 7,600 | 1568億9988万 | +3.04% | 8.23 | 0.88 |
01/14 | 4,000 | 4,010 | 3,930 | 3,960 | -2.22% | 10,200 | 1551億3696万 | +2.09% | 8.14 | 0.87 |
01/13 | 4,040 | 4,085 | 3,945 | 4,050 | 0% | 21,200 | 1586億6280万 | +4.62% | 8.32 | 0.89 |
01/12 | 4,045 | 4,050 | 4,010 | 4,050 | +0.12% | 11,600 | 1586億6280万 | +4.9% | 8.32 | 0.89 |
01/08 | 4,050 | 4,065 | 4,005 | 4,045 | +0.12% | 17,800 | 1584億6692万 | +5.04% | 8.31 | 0.89 |
01/07 | 4,000 | 4,075 | 3,950 | 4,040 | +2.02% | 23,400 | 1582億7104万 | +5.24% | 8.3 | 0.89 |
01/06 | 3,925 | 3,980 | 3,910 | 3,960 | +0.76% | 5,800 | 1551億3696万 | +3.45% | 8.14 | 0.87 |
01/05 | 3,980 | 3,980 | 3,930 | 3,930 | -0.25% | 3,400 | 1539億6168万 | +2.91% | 8.08 | 0.86 |
01/04 | 3,990 | 3,990 | 3,930 | 3,940 | -1.38% | 2,600 | 1543億5344万 | +3.3% | 8.1 | 0.86 |
2020 |
12/30 | 3,990 | 3,995 | 3,930 | 3,995 | -0.13% | 3,400 | 1565億812万 | +4.88% | 8.21 | 0.88 |
12/29 | 3,995 | 4,000 | 3,950 | 4,000 | 0% | 5,800 | 1567億400万 | +5.32% | 8.22 | 0.88 |
12/28 | 3,825 | 4,025 | 3,825 | 4,000 | +4.58% | 25,800 | 1567億400万 | +5.6% | 8.22 | 0.88 |
12/25 | 3,835 | 3,875 | 3,810 | 3,825 | -0.26% | 17,800 | 1498億4820万 | +1.24% | 7.86 | 0.84 |
12/24 | 3,800 | 3,835 | 3,765 | 3,835 | +0.92% | 6,400 | 1502億3996万 | +1.59% | 7.88 | 0.84 |
12/23 | 3,765 | 3,800 | 3,765 | 3,800 | +0.93% | 4,200 | 1488億6880万 | +0.9% | 7.81 | 0.83 |
12/22 | 3,775 | 3,775 | 3,730 | 3,765 | -1.18% | 3,600 | 1474億9764万 | +0.16% | 7.74 | 0.83 |
12/21 | 3,795 | 3,810 | 3,760 | 3,810 | +0.4% | 3,800 | 1492億6056万 | +1.46% | 7.83 | 0.84 |
12/18 | 3,785 | 3,800 | 3,750 | 3,795 | +0.4% | 11,000 | 1486億7292万 | +1.23% | 7.8 | 0.83 |
12/17 | 3,780 | 3,780 | 3,755 | 3,780 | +0.8% | 4,400 | 1480億8528万 | +0.99% | 7.77 | 0.83 |
12/16 | 3,765 | 3,775 | 3,740 | 3,750 | -0.4% | 7,000 | 1469億1000万 | +0.35% | 7.71 | 0.82 |
12/15 | 3,765 | 3,765 | 3,755 | 3,765 | 0% | 3,800 | 1474億9764万 | +0.88% | 7.74 | 0.83 |
12/14 | 3,785 | 3,785 | 3,765 | 3,765 | -0.26% | 3,000 | 1474億9764万 | +1.02% | 7.74 | 0.83 |
12/11 | 3,750 | 3,775 | 3,750 | 3,775 | +0.27% | 1,200 | 1478億8940万 | +1.51% | 7.76 | 0.83 |
12/10 | 3,800 | 3,800 | 3,760 | 3,765 | -0.26% | 5,400 | 1474億9764万 | +1.4% | 7.74 | 0.83 |
12/09 | 3,795 | 3,795 | 3,775 | 3,775 | -0.66% | 1,000 | 1478億8940万 | +1.89% | 7.76 | 0.83 |
12/08 | 3,795 | 3,800 | 3,760 | 3,800 | +0.8% | 2,400 | 1488億6880万 | +2.76% | 7.81 | 0.83 |
12/07 | 3,795 | 3,795 | 3,760 | 3,770 | -0.66% | 1,000 | 1476億9352万 | +2.22% | 7.75 | 0.83 |
12/04 | 3,795 | 3,800 | 3,785 | 3,795 | 0% | 2,000 | 1486億7292万 | +3.07% | 7.8 | 0.83 |
12/03 | 3,730 | 3,795 | 3,730 | 3,795 | +1.07% | 5,400 | 1486億7292万 | +3.27% | 7.8 | 0.83 |
12/02 | 3,780 | 3,790 | 3,755 | 3,755 | +0.27% | 3,800 | 1471億588万 | +2.4% | 7.72 | 0.82 |
12/01 | 3,740 | 3,780 | 3,740 | 3,745 | +0.27% | 1,600 | 1467億1412万 | +2.29% | 7.7 | 0.82 |
11/30 | 3,820 | 3,820 | 3,735 | 3,735 | -2.23% | 4,600 | 1463億2236万 | +2.16% | 7.68 | 0.82 |
11/27 | 3,795 | 3,835 | 3,740 | 3,820 | +0.53% | 19,800 | 1496億5232万 | +4.66% | 7.85 | 0.84 |
11/26 | 3,735 | 3,800 | 3,735 | 3,800 | +1.74% | 18,600 | 1488億6880万 | +4.37% | 7.81 | 0.83 |
11/25 | 3,765 | 3,765 | 3,715 | 3,735 | -0.53% | 11,200 | 1463億2236万 | +2.81% | 7.68 | 0.82 |
11/24 | 3,805 | 3,805 | 3,730 | 3,755 | +0.4% | 25,600 | 1471億588万 | +3.53% | 7.72 | 0.82 |
11/20 | 3,725 | 3,740 | 3,680 | 3,740 | -0.13% | 12,400 | 1465億1824万 | +3.34% | 7.69 | 0.82 |
11/19 | 3,625 | 3,745 | 3,625 | 3,745 | +3.45% | 7,200 | 1467億1412万 | +3.65% | 7.7 | 0.82 |
11/18 | 3,610 | 3,635 | 3,610 | 3,620 | -0.14% | 2,800 | 1418億1712万 | +0.3% | 7.44 | 0.79 |
11/17 | 3,650 | 3,650 | 3,615 | 3,625 | -0.82% | 3,600 | 1420億1300万 | +0.44% | 7.45 | 0.79 |
11/16 | 3,700 | 3,705 | 3,655 | 3,655 | -0.41% | 12,600 | 1431億8828万 | +1.3% | 7.51 | 0.8 |
11/13 | 3,650 | 3,695 | 3,640 | 3,670 | +0.55% | 13,000 | 1437億7592万 | +1.75% | 7.54 | 0.8 |
11/12 | 3,645 | 3,685 | 3,645 | 3,650 | +0.69% | 3,600 | 1429億9240万 | +1.3% | 7.5 | 0.8 |
11/11 | 3,645 | 3,650 | 3,625 | 3,625 | +0.28% | 4,800 | 1420億1300万 | +0.72% | 7.45 | 0.79 |
11/10 | 3,645 | 3,650 | 3,600 | 3,615 | -0.82% | 13,200 | 1416億2124万 | +0.47% | 7.43 | 0.79 |
11/09 | 3,605 | 3,645 | 3,600 | 3,645 | +2.1% | 5,200 | 1427億9652万 | +1.45% | 7.49 | 0.8 |
11/06 | 3,625 | 3,625 | 3,565 | 3,570 | -1.52% | 10,600 | 1398億5832万 | -0.53% | 7.34 | 0.78 |
11/05 | 3,560 | 3,630 | 3,560 | 3,625 | +1.54% | 4,200 | 1420億1300万 | +1.09% | 7.45 | 0.79 |
11/04 | 3,625 | 3,635 | 3,570 | 3,570 | -0.83% | 31,400 | 1398億5832万 | -0.47% | 7.34 | 0.78 |