PER
2021/02/04～2021/10/27
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 |
| 10/27 | 3,090 | 3,090 | 3,025 | 3,025 | -4.27% | 200 | 47億1900万 | -3.69% | 64.56 | 0.45 |
| 10/26 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 200 | 49億2960万 | +0.45% | 67.44 | 0.47 |
| 10/25 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 100 | 49億2960万 | +0.48% | 67.44 | 0.47 |
| 10/20 | 3,160 | 3,160 | 3,160 | 3,160 | +0.16% | 300 | 49億2960万 | +0.48% | 67.44 | 0.47 |
| 10/13 | 3,015 | 3,225 | 3,015 | 3,155 | +4.64% | 500 | 49億2180万 | +0.32% | 67.33 | 0.47 |
| 10/08 | 3,015 | 3,015 | 3,015 | 3,015 | -1.63% | 100 | 47億340万 | -4.1% | 64.34 | 0.45 |
| 10/07 | 3,065 | 3,065 | 3,065 | 3,065 | -2.23% | 100 | 47億8140万 | -2.7% | 65.41 | 0.45 |
| 10/05 | 3,105 | 3,135 | 3,000 | 3,135 | -3.39% | 600 | 48億9060万 | -0.57% | 66.91 | 0.46 |
| 10/04 | 3,265 | 3,265 | 3,245 | 3,245 | -6.35% | 400 | 50億6220万 | +2.89% | 69.25 | 0.48 |
| 10/01 | 3,400 | 3,540 | 3,400 | 3,465 | +5.64% | 1,100 | 54億540万 | +10% | 73.95 | 0.51 |
| 09/30 | 3,150 | 3,280 | 3,150 | 3,280 | +4.13% | 500 | 51億1680万 | +4.56% | 70 | 0.49 |
| 09/29 | 3,150 | 3,150 | 3,150 | 3,150 | +0.96% | 800 | 49億1400万 | +0.57% | 67.23 | 0.47 |
| 09/28 | 3,120 | 3,120 | 3,120 | 3,120 | +2.3% | 100 | 48億6720万 | -0.38% | 66.59 | 0.46 |
| 09/27 | 2,980 | 3,050 | 2,980 | 3,050 | 0% | 400 | 47億5800万 | -2.65% | 65.09 | 0.45 |
| 09/24 | 3,050 | 3,120 | 3,050 | 3,050 | 0% | 800 | 47億5800万 | -2.77% | 65.09 | 0.45 |
| 09/10 | 3,010 | 3,050 | 3,010 | 3,050 | -0.97% | 400 | 47億5800万 | -2.9% | 65.09 | 0.45 |
| 09/08 | 3,080 | 3,080 | 3,080 | 3,080 | -2.22% | 100 | 48億480万 | -1.88% | 65.73 | 0.46 |
| 09/07 | 3,110 | 3,150 | 3,100 | 3,150 | +0.64% | 11,100 | 49億1400万 | +0.25% | 67.23 | 0.47 |
| 09/06 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 100 | 48億8280万 | -0.19% | 66.8 | 0.46 |
| 09/03 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 3,500 | 48億8280万 | -0.03% | 66.8 | 0.46 |
| 08/31 | 3,130 | 3,130 | 3,130 | 3,130 | -1.11% | 100 | 48億8280万 | +0.13% | 66.8 | 0.46 |
| 08/30 | 3,160 | 3,165 | 3,160 | 3,165 | +0.48% | 300 | 49億3740万 | +1.51% | 67.55 | 0.47 |
| 08/27 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 600 | 49億1400万 | +1.35% | 67.23 | 0.47 |
| 08/26 | 3,150 | 3,150 | 3,090 | 3,150 | 0% | 800 | 49億1400万 | +1.65% | 67.23 | 0.47 |
| 08/25 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 200 | 49億1400万 | +1.91% | 67.23 | 0.47 |
| 08/24 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 700 | 49億1400万 | +2.21% | 67.23 | 0.47 |
| 08/23 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 200 | 49億1400万 | +2.51% | 67.23 | 0.47 |
| 08/20 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 1,100 | 49億1400万 | +2.84% | 67.23 | 0.47 |
| 08/19 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 300 | 49億1400万 | +3.18% | 67.23 | 0.47 |
| 08/18 | 3,150 | 3,175 | 3,150 | 3,150 | 0% | 700 | 49億1400万 | +3.52% | 67.23 | 0.47 |
| 08/16 | 3,150 | 3,150 | 3,150 | 3,150 | +0.16% | 300 | 49億1400万 | +3.86% | 67.23 | 0.47 |
| 08/13 | 3,100 | 3,145 | 3,100 | 3,145 | -0.16% | 700 | 49億620万 | +4.07% | 67.12 | 0.47 |
| 08/10 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 500 | 49億1400万 | +4.55% | 67.23 | 0.47 |
| 08/06 | 3,080 | 3,150 | 3,080 | 3,150 | 0% | 1,000 | 49億1400万 | +4.97% | 67.23 | 0.47 |
| 08/05 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 800 | 49億1400万 | +5.42% | 67.23 | 0.47 |
| 08/04 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 500 | 49億1400万 | +5.85% | 67.23 | 0.47 |
| 08/02 | 3,080 | 3,150 | 3,080 | 3,150 | 0% | 800 | 49億1400万 | +6.28% | 67.23 | 0.47 |
| 07/30 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 600 | 49億1400万 | +6.56% | 67.23 | 0.47 |
| 07/29 | 3,130 | 3,150 | 3,130 | 3,150 | +0.32% | 900 | 49億1400万 | +6.92% | 67.23 | 0.47 |
| 07/28 | 3,145 | 3,145 | 3,140 | 3,140 | +4.32% | 300 | 48億9840万 | +6.95% | 67.01 | 0.47 |
| 07/14 | 3,010 | 3,010 | 3,010 | 3,010 | -4.44% | 100 | 46億9560万 | +2.87% | 64.24 | 0.45 |
| 07/06 | 3,150 | 3,150 | 3,150 | 3,150 | +4.65% | 100 | 49億1400万 | +7.84% | 67.23 | 0.47 |
| 06/30 | 3,010 | 3,010 | 3,010 | 3,010 | +0.33% | 100 | 46億9560万 | +3.51% | 64.24 | 0.45 |
| 06/29 | 3,000 | 3,000 | 3,000 | 3,000 | +0.33% | 2,200 | 46億8000万 | +3.41% | 64.02 | 0.44 |
| 06/28 | 2,960 | 2,990 | 2,960 | 2,990 | +2.05% | 700 | 46億6440万 | +3.28% | 63.81 | 0.44 |
| 06/25 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 200 | 45億7080万 | +1.38% | 62.53 | 0.43 |
| 06/21 | 2,901 | 2,960 | 2,901 | 2,930 | 0% | 600 | 45億7080万 | +1.49% | 62.53 | 0.43 |
| 06/18 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 800 | 45億7080万 | +1.63% | 62.53 | 0.43 |
| 06/16 | 2,927 | 2,935 | 2,927 | 2,930 | +0.1% | 800 | 45億7080万 | +1.74% | 62.53 | 0.43 |
| 06/15 | 2,927 | 2,927 | 2,927 | 2,927 | 0% | 800 | 45億6612万 | +1.67% | 62.47 | 0.43 |
| 06/14 | 2,927 | 2,927 | 2,927 | 2,927 | +0.93% | 100 | 45億6612万 | +1.7% | 62.47 | 0.43 |
| 06/11 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 600 | 45億2400万 | +0.87% | 61.89 | 0.43 |
| 06/10 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 45億2400万 | +0.94% | 61.89 | 0.43 |
| 06/09 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 45億2400万 | +1.01% | 61.89 | 0.43 |
| 06/08 | 2,900 | 2,900 | 2,900 | 2,900 | +0.35% | 200 | 45億2400万 | +1.08% | 61.89 | 0.43 |
| 05/31 | 2,890 | 2,890 | 2,890 | 2,890 | -0.34% | 200 | 45億840万 | +0.8% | 61.68 | 0.43 |
| 05/28 | 2,898 | 2,900 | 2,898 | 2,900 | +1.75% | 700 | 45億2400万 | +1.22% | 61.89 | 0.43 |
| 05/24 | 2,825 | 2,850 | 2,825 | 2,850 | +0.18% | 600 | 44億4600万 | -0.45% | 60.82 | 0.42 |
| 05/20 | 2,825 | 2,850 | 2,825 | 2,845 | -0.18% | 600 | 44億3820万 | -0.63% | 60.72 | 0.42 |
| 05/14 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 100 | 44億4600万 | -0.45% | 60.82 | 0.42 |
| 05/13 | 2,938 | 2,938 | 2,843 | 2,850 | -3.03% | 600 | 44億4600万 | -0.42% | 60.82 | 0.42 |
| 05/12 | 2,939 | 2,939 | 2,939 | 2,939 | +1.34% | 100 | 45億8484万 | +2.73% | 62.72 | 0.44 |
| 05/11 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 400 | 45億2400万 | +1.51% | 61.89 | 0.43 |
| 05/07 | 2,844 | 2,900 | 2,844 | 2,900 | +0.21% | 1,100 | 45億2400万 | +1.65% | 61.89 | 0.43 |
| 05/06 | 2,894 | 2,894 | 2,894 | 2,894 | +0.63% | 200 | 45億1464万 | +1.65% | 61.76 | 0.43 |
| 04/28 | 2,876 | 2,876 | 2,876 | 2,876 | +1.77% | 200 | 44億8656万 | +1.23% | 61.38 | 0.43 |
| 04/22 | 2,826 | 2,826 | 2,826 | 2,826 | -0.84% | 100 | 44億856万 | -0.35% | 60.31 | 0.42 |
| 04/21 | 2,850 | 2,850 | 2,825 | 2,850 | +0.53% | 900 | 44億4600万 | +0.53% | 60.82 | 0.42 |
| 04/20 | 2,875 | 2,875 | 2,825 | 2,835 | -1.36% | 2,100 | 44億2260万 | +0.07% | 60.5 | 0.42 |
| 04/19 | 2,826 | 2,874 | 2,825 | 2,874 | +0.95% | 800 | 44億8344万 | +1.52% | 61.34 | 0.43 |
| 04/16 | 2,847 | 2,847 | 2,847 | 2,847 | 0% | 500 | 44億4132万 | +0.67% | 60.76 | 0.42 |
| 04/14 | 2,847 | 2,847 | 2,847 | 2,847 | 0% | 100 | 44億4132万 | +0.85% | 60.76 | 0.42 |
| 04/09 | 2,847 | 2,847 | 2,847 | 2,847 | -1.73% | 100 | 44億4132万 | +0.96% | 60.76 | 0.42 |
| 04/07 | 2,852 | 2,897 | 2,851 | 2,897 | 0% | 300 | 45億1932万 | +2.84% | 61.83 | 0.43 |
| 04/05 | 2,865 | 2,897 | 2,865 | 2,897 | +1.61% | 200 | 45億1932万 | +3.13% | 61.83 | 0.43 |
| 03/31 | 2,851 | 2,851 | 2,850 | 2,851 | 0% | 400 | 44億4756万 | +1.75% | 49.81 | 0.4 |
| 03/30 | 2,850 | 2,870 | 2,850 | 2,851 | +0.04% | 300 | 44億4756万 | +1.97% | 49.81 | 0.4 |
| 03/29 | 2,870 | 2,890 | 2,850 | 2,850 | 0% | 500 | 44億4600万 | +2.04% | 49.79 | 0.4 |
| 03/26 | 2,870 | 2,870 | 2,850 | 2,850 | 0% | 300 | 44億4600万 | +2.3% | 49.79 | 0.4 |
| 03/25 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 100 | 44億4600万 | +2.59% | 49.79 | 0.4 |
| 03/24 | 2,850 | 2,850 | 2,826 | 2,850 | 0% | 1,300 | 44億4600万 | +2.85% | 49.79 | 0.4 |
| 03/23 | 2,850 | 2,850 | 2,825 | 2,850 | 0% | 1,400 | 44億4600万 | +3.07% | 49.79 | 0.4 |
| 03/22 | 2,800 | 2,850 | 2,800 | 2,850 | 0% | 1,400 | 44億4600万 | +3.3% | 49.79 | 0.4 |
| 03/19 | 2,850 | 2,850 | 2,850 | 2,850 | +0.88% | 800 | 44億4600万 | +3.52% | 49.79 | 0.4 |
| 03/17 | 2,825 | 2,825 | 2,825 | 2,825 | 0% | 200 | 44億700万 | +2.8% | 49.35 | 0.4 |
| 03/16 | 2,850 | 2,850 | 2,825 | 2,825 | 0% | 700 | 44億700万 | +2.91% | 49.35 | 0.4 |
| 03/15 | 2,825 | 2,825 | 2,825 | 2,825 | +0.89% | 100 | 44億700万 | +2.91% | 49.35 | 0.4 |
| 03/11 | 2,800 | 2,800 | 2,800 | 2,800 | +1.45% | 100 | 43億6800万 | +2.04% | 48.91 | 0.39 |
| 03/08 | 2,760 | 2,760 | 2,760 | 2,760 | +0.36% | 100 | 43億560万 | +0.51% | 48.22 | 0.39 |
| 03/05 | 2,750 | 2,750 | 2,750 | 2,750 | +0.36% | 100 | 42億9000万 | +0.04% | 48.04 | 0.39 |
| 03/01 | 2,750 | 2,750 | 2,740 | 2,740 | -2.14% | 300 | 42億7440万 | -0.47% | 47.87 | 0.39 |
| 02/26 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | 43億6800万 | +1.6% | 48.91 | 0.39 |
| 02/25 | 2,800 | 2,800 | 2,774 | 2,800 | 0% | 900 | 43億6800万 | +1.6% | 48.91 | 0.39 |
| 02/24 | 2,800 | 2,800 | 2,799 | 2,800 | +0.57% | 1,500 | 43億6800万 | +1.6% | 48.91 | 0.39 |
| 02/19 | 2,784 | 2,784 | 2,784 | 2,784 | +1.83% | 200 | 43億4304万 | +0.98% | 48.64 | 0.39 |
| 02/17 | 2,673 | 2,734 | 2,673 | 2,734 | -1.41% | 1,000 | 42億6504万 | -0.87% | 47.76 | 0.38 |
| 02/15 | 2,760 | 2,773 | 2,760 | 2,773 | +0.47% | 800 | 43億2588万 | +0.43% | 48.44 | 0.39 |
| 02/12 | 2,759 | 2,760 | 2,759 | 2,760 | +1.85% | 900 | 43億560万 | -0.11% | 48.22 | 0.39 |
| 02/09 | 2,710 | 2,710 | 2,710 | 2,710 | +0.15% | 200 | 42億2760万 | -1.95% | 47.34 | 0.38 |
| 02/04 | 2,706 | 2,706 | 2,706 | 2,706 | -0.33% | 100 | 42億2136万 | -2.17% | 47.27 | 0.38 |
