PER
2020/09/15~2021/03/31
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 |
---|
2021 |
03/31 | 726 | 726 | 726 | 726 | 0% | 100 | 89億2980万 | 0% | 9.87 | 0.49 |
03/30 | 728 | 728 | 726 | 726 | -0.14% | 300 | 89億2980万 | +0.14% | 9.87 | 0.49 |
03/29 | 738 | 739 | 727 | 727 | -1.49% | 5,700 | 89億4210万 | +0.28% | 9.89 | 0.49 |
03/26 | 735 | 738 | 735 | 738 | +0.41% | 1,100 | 90億7740万 | +1.79% | 10.04 | 0.5 |
03/25 | 725 | 735 | 725 | 735 | -0.14% | 1,800 | 90億4050万 | +1.38% | 10 | 0.5 |
03/24 | 732 | 736 | 721 | 736 | +1.38% | 2,500 | 90億5280万 | +1.66% | 10.01 | 0.5 |
03/23 | 725 | 732 | 725 | 726 | +0.14% | 1,200 | 89億2980万 | +0.41% | 9.87 | 0.49 |
03/22 | 725 | 725 | 725 | 725 | -0.96% | 100 | 89億1750万 | +0.28% | 9.86 | 0.49 |
03/19 | 737 | 737 | 732 | 732 | -0.54% | 4,700 | 90億360万 | +1.39% | 9.95 | 0.49 |
03/18 | 725 | 736 | 725 | 736 | +0.82% | 600 | 90億5280万 | +1.94% | 10.01 | 0.5 |
03/17 | 729 | 736 | 723 | 730 | +0.14% | 2,200 | 89億7900万 | +1.25% | 9.93 | 0.49 |
03/16 | 734 | 737 | 720 | 729 | -0.82% | 3,200 | 89億6670万 | +1.25% | 9.91 | 0.49 |
03/15 | 715 | 735 | 715 | 735 | +2.08% | 7,200 | 90億4050万 | +2.23% | 10 | 0.5 |
03/12 | 720 | 720 | 720 | 720 | 0% | 300 | 88億5600万 | +0.28% | 9.79 | 0.49 |
03/11 | 720 | 720 | 720 | 720 | 0% | 200 | 88億5600万 | +0.28% | 9.79 | 0.49 |
03/09 | 720 | 729 | 720 | 720 | 0% | 1,600 | 88億5600万 | +0.28% | 9.79 | 0.49 |
03/08 | 719 | 720 | 719 | 720 | +0.14% | 2,800 | 88億5600万 | +0.28% | 9.79 | 0.49 |
03/05 | 720 | 720 | 719 | 719 | -0.14% | 200 | 88億4370万 | +0.14% | 9.78 | 0.49 |
03/04 | 716 | 721 | 716 | 720 | -0.69% | 1,300 | 88億5600万 | +0.28% | 9.79 | 0.49 |
03/03 | 728 | 728 | 717 | 725 | +0.55% | 1,500 | 89億1750万 | +1.12% | 9.86 | 0.49 |
03/02 | 714 | 721 | 714 | 721 | -0.14% | 200 | 88億6830万 | +0.56% | 9.81 | 0.49 |
03/01 | 715 | 727 | 715 | 722 | +0.98% | 4,200 | 88億8060万 | +0.84% | 9.82 | 0.49 |
02/26 | 715 | 722 | 715 | 715 | 0% | 4,900 | 87億9450万 | -0.14% | 9.72 | 0.48 |
02/25 | 721 | 721 | 715 | 715 | -1.24% | 800 | 87億9450万 | -0.14% | 9.72 | 0.48 |
02/24 | 720 | 728 | 718 | 724 | +0.42% | 2,400 | 89億520万 | +1.12% | 9.85 | 0.49 |
02/22 | 720 | 721 | 720 | 721 | -0.14% | 6,200 | 88億6830万 | +0.84% | 9.81 | 0.49 |
02/19 | 737 | 737 | 722 | 722 | -0.96% | 2,600 | 88億8060万 | +0.98% | 9.82 | 0.49 |
02/18 | 714 | 729 | 714 | 729 | +0.14% | 600 | 89億6670万 | +2.1% | 9.91 | 0.49 |
02/17 | 715 | 728 | 711 | 728 | +1.82% | 400 | 89億5440万 | +2.1% | 9.9 | 0.49 |
02/16 | 713 | 715 | 713 | 715 | +0.7% | 600 | 87億9450万 | +0.42% | 9.72 | 0.48 |
02/15 | 714 | 714 | 710 | 710 | -0.14% | 2,000 | 87億3300万 | -0.28% | 9.66 | 0.48 |
02/12 | 711 | 711 | 711 | 711 | -1.25% | 300 | 87億4530万 | -0.14% | 9.67 | 0.48 |
02/10 | 720 | 720 | 720 | 720 | 0% | 700 | 88億5600万 | +1.27% | 9.79 | 0.49 |
02/09 | 731 | 731 | 720 | 720 | +0.56% | 1,500 | 88億5600万 | +1.12% | 9.79 | 0.49 |
02/08 | 711 | 716 | 711 | 716 | +0.85% | 200 | 88億680万 | +0.56% | 9.74 | 0.48 |
02/04 | 710 | 710 | 710 | 710 | +1.14% | 200 | 87億3300万 | -0.42% | 9.66 | 0.48 |
02/03 | 709 | 709 | 702 | 702 | -1.27% | 300 | 86億3460万 | -1.68% | 9.55 | 0.47 |
02/02 | 711 | 711 | 711 | 711 | 0% | 100 | 87億4530万 | -0.56% | 9.67 | 0.48 |
01/29 | 721 | 721 | 711 | 711 | -1.25% | 200 | 87億4530万 | -0.56% | 9.67 | 0.48 |
01/28 | 710 | 720 | 710 | 720 | -0.41% | 3,800 | 88億5600万 | +0.56% | 9.79 | 0.49 |
01/27 | 719 | 724 | 716 | 723 | +0.56% | 900 | 88億9290万 | +0.98% | 9.83 | 0.49 |
01/26 | 718 | 719 | 718 | 719 | +0.98% | 600 | 88億4370万 | +0.28% | 9.78 | 0.49 |
01/25 | 721 | 721 | 712 | 712 | +0.14% | 700 | 87億5760万 | -0.84% | 9.68 | 0.48 |
01/22 | 711 | 711 | 711 | 711 | +0.14% | 800 | 87億4530万 | -1.11% | 9.67 | 0.48 |
01/21 | 713 | 714 | 705 | 710 | -0.42% | 3,900 | 87億3300万 | -1.25% | 9.66 | 0.48 |
01/20 | 714 | 714 | 713 | 713 | +0.14% | 700 | 87億6990万 | -0.97% | 9.7 | 0.48 |
01/19 | 717 | 720 | 712 | 712 | -0.28% | 1,400 | 87億5760万 | -1.11% | 9.68 | 0.48 |
01/18 | 714 | 717 | 714 | 714 | 0% | 400 | 87億8220万 | -0.83% | 9.71 | 0.48 |
01/15 | 710 | 714 | 710 | 714 | +0.28% | 1,300 | 87億8220万 | -0.97% | 9.71 | 0.48 |
01/14 | 712 | 712 | 712 | 712 | +0.99% | 100 | 87億5760万 | -1.25% | 9.68 | 0.48 |
01/13 | 711 | 711 | 705 | 705 | +0.14% | 400 | 86億7150万 | -2.22% | 9.59 | 0.48 |
01/08 | 702 | 704 | 702 | 704 | +0.14% | 1,600 | 86億5920万 | -2.36% | 9.57 | 0.48 |
01/07 | 708 | 708 | 703 | 703 | -0.42% | 1,900 | 86億4690万 | -2.63% | 9.56 | 0.48 |
01/06 | 710 | 710 | 706 | 706 | -0.14% | 400 | 86億8380万 | -2.22% | 9.6 | 0.48 |
01/05 | 707 | 707 | 707 | 707 | +0.43% | 100 | 86億9610万 | -2.21% | 9.61 | 0.48 |
01/04 | 715 | 719 | 704 | 704 | -0.56% | 1,700 | 86億5920万 | -2.63% | 9.57 | 0.48 |
2020 |
12/30 | 715 | 718 | 707 | 708 | -3.01% | 2,400 | 87億840万 | -2.07% | 9.63 | 0.48 |
12/29 | 729 | 730 | 729 | 730 | -0.27% | 200 | 89億7900万 | +0.97% | 9.93 | 0.49 |
12/28 | 732 | 732 | 717 | 732 | 0% | 2,900 | 90億360万 | +1.39% | 9.95 | 0.49 |
12/25 | 733 | 733 | 732 | 732 | -0.27% | 800 | 90億360万 | +1.53% | 9.95 | 0.49 |
12/23 | 719 | 734 | 719 | 734 | +2.37% | 2,300 | 90億2820万 | +1.8% | 9.98 | 0.5 |
12/22 | 719 | 719 | 717 | 717 | -0.97% | 200 | 88億1910万 | -0.42% | 9.75 | 0.48 |
12/21 | 737 | 737 | 722 | 724 | -1.76% | 2,400 | 89億520万 | +0.42% | 9.85 | 0.49 |
12/18 | 735 | 737 | 735 | 737 | +1.1% | 400 | 90億6510万 | +2.22% | 10.02 | 0.5 |
12/16 | 736 | 736 | 729 | 729 | -1.09% | 400 | 89億6670万 | +1.11% | 9.91 | 0.49 |
12/15 | 739 | 739 | 735 | 737 | +0.27% | 5,600 | 90億6510万 | +2.22% | 10.02 | 0.5 |
12/14 | 733 | 736 | 733 | 735 | +0.27% | 1,000 | 90億4050万 | +2.08% | 10 | 0.5 |
12/11 | 725 | 734 | 725 | 733 | +1.1% | 1,400 | 90億1590万 | +1.81% | 9.97 | 0.5 |
12/10 | 724 | 725 | 724 | 725 | 0% | 800 | 89億1750万 | +0.69% | 9.86 | 0.49 |
12/09 | 714 | 729 | 714 | 725 | +1.83% | 1,700 | 89億1750万 | +0.69% | 9.86 | 0.49 |
12/04 | 710 | 712 | 710 | 712 | -1.79% | 1,100 | 87億5760万 | -1.11% | 9.68 | 0.48 |
11/30 | 725 | 725 | 725 | 725 | 0% | 2,800 | 89億1750万 | +0.69% | 9.86 | 0.49 |
11/27 | 717 | 725 | 717 | 725 | +0.69% | 1,500 | 89億1750万 | +0.69% | 9.86 | 0.49 |
11/26 | 715 | 720 | 715 | 720 | +0.7% | 300 | 88億5600万 | 0% | 9.79 | 0.49 |
11/25 | 715 | 715 | 715 | 715 | 0% | 600 | 87億9450万 | -0.69% | 9.72 | 0.48 |
11/24 | 715 | 715 | 715 | 715 | 0% | 300 | 87億9450万 | -0.69% | 9.72 | 0.48 |
11/20 | 715 | 715 | 715 | 715 | +0.14% | 2,300 | 87億9450万 | -0.69% | 9.72 | 0.48 |
11/19 | 706 | 714 | 700 | 714 | +0.14% | 2,300 | 87億8220万 | -0.83% | 9.71 | 0.48 |
11/18 | 713 | 713 | 713 | 713 | +0.42% | 100 | 87億6990万 | -0.83% | 9.7 | 0.48 |
11/16 | 710 | 710 | 710 | 710 | -0.7% | 300 | 87億3300万 | -1.25% | 9.66 | 0.48 |
11/13 | 702 | 715 | 702 | 715 | +2% | 800 | 87億9450万 | -0.56% | 9.72 | 0.48 |
11/11 | 701 | 701 | 701 | 701 | -0.85% | 100 | 86億2230万 | -2.5% | 9.53 | 0.47 |
11/06 | 699 | 710 | 699 | 707 | -0.98% | 2,800 | 86億9610万 | -1.81% | 9.61 | 0.48 |
10/30 | 714 | 714 | 714 | 714 | -0.56% | 100 | 87億8220万 | -0.83% | 9.71 | 0.48 |
10/29 | 718 | 718 | 718 | 718 | -1.51% | 100 | 88億3140万 | -0.28% | 9.76 | 0.49 |
10/28 | 729 | 729 | 729 | 729 | +0.28% | 2,900 | 89億6670万 | +1.25% | 9.91 | 0.49 |
10/27 | 728 | 728 | 727 | 727 | -0.14% | 600 | 89億4210万 | +0.97% | 9.89 | 0.49 |
10/26 | 721 | 728 | 717 | 728 | 0% | 500 | 89億5440万 | +1.11% | 9.9 | 0.49 |
10/21 | 728 | 728 | 728 | 728 | 0% | 2,300 | 89億5440万 | +1.25% | 9.9 | 0.49 |
10/20 | 727 | 728 | 705 | 728 | 0% | 2,000 | 89億5440万 | +1.25% | 9.9 | 0.49 |
10/19 | 728 | 728 | 728 | 728 | -0.14% | 300 | 89億5440万 | +1.39% | 9.9 | 0.49 |
10/06 | 714 | 729 | 714 | 729 | -0.14% | 3,800 | 89億6670万 | +1.53% | 9.91 | 0.49 |
09/28 | 750 | 750 | 730 | 730 | -0.27% | 2,900 | 89億7900万 | +1.81% | 9.93 | 0.49 |
09/25 | 734 | 734 | 732 | 732 | +1.81% | 300 | 90億360万 | +2.09% | 9.95 | 0.49 |
09/24 | 720 | 720 | 719 | 719 | -0.28% | 600 | 88億4370万 | +0.28% | 9.78 | 0.49 |
09/23 | 721 | 721 | 721 | 721 | 0% | 700 | 88億6830万 | +0.56% | 9.81 | 0.49 |
09/18 | 721 | 721 | 721 | 721 | 0% | 2,400 | 88億6830万 | +0.56% | 9.81 | 0.49 |
09/17 | 722 | 722 | 720 | 721 | -0.14% | 1,200 | 88億6830万 | +0.56% | 9.81 | 0.49 |
09/16 | 722 | 722 | 721 | 722 | -0.14% | 600 | 88億8060万 | +0.56% | 9.82 | 0.49 |
09/15 | 715 | 723 | 715 | 723 | +2.55% | 300 | 88億9290万 | +0.56% | 9.83 | 0.49 |