PER
2020/09/30～2021/02/26
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 | 2/21, 株式分割 1→2 |
| 2021 |
| 02/26 | 5,380 | 5,425 | 5,300 | 5,305 | -2.3% | 462,600 | 3916億5010万 | -8.06% | 14.9 | 1.01 |
| 02/25 | 5,445 | 5,525 | 5,350 | 5,430 | +0.93% | 348,600 | 4008億7842万 | -6.27% | 15.26 | 1.04 |
| 02/24 | 5,770 | 5,770 | 5,370 | 5,380 | -5.86% | 527,000 | 3971億8709万 | -7.48% | 15.11 | 1.03 |
| 02/22 | 5,820 | 5,835 | 5,690 | 5,715 | -1.47% | 219,600 | 4219億1900万 | -2.21% | 16.06 | 1.09 |
| 02/19 | 5,840 | 5,870 | 5,780 | 5,800 | -0.85% | 177,200 | 4281億9426万 | -0.99% | 16.29 | 1.11 |
| 02/18 | 5,800 | 5,855 | 5,775 | 5,850 | +0.69% | 475,200 | 4318億8559万 | -0.26% | 16.44 | 1.12 |
| 02/17 | 5,865 | 5,890 | 5,775 | 5,810 | -1.11% | 777,400 | 4289億3253万 | -1.01% | 16.32 | 1.11 |
| 02/16 | 5,850 | 5,900 | 5,825 | 5,875 | +0.69% | 266,200 | 4337億3126万 | +0.02% | 16.51 | 1.12 |
| 02/15 | 5,890 | 5,890 | 5,800 | 5,835 | -0.77% | 222,400 | 4307億7819万 | -0.68% | 16.39 | 1.12 |
| 02/12 | 5,815 | 5,890 | 5,800 | 5,880 | +1.2% | 238,400 | 4341億39万 | +0.12% | 16.52 | 1.12 |
| 02/10 | 5,820 | 5,840 | 5,780 | 5,810 | -0.6% | 192,800 | 4289億3253万 | -0.97% | 16.32 | 1.11 |
| 02/09 | 5,815 | 5,860 | 5,775 | 5,845 | +0.17% | 263,000 | 4315億1646万 | -0.26% | 16.42 | 1.12 |
| 02/08 | 5,800 | 5,880 | 5,790 | 5,835 | +0.6% | 262,400 | 4307億7819万 | -0.24% | 16.39 | 1.12 |
| 02/05 | 5,825 | 5,845 | 5,785 | 5,800 | -0.43% | 254,600 | 4281億9426万 | -0.57% | 16.29 | 1.11 |
| 02/04 | 5,825 | 5,925 | 5,800 | 5,825 | +0.43% | 241,200 | 4300億3993万 | +0.28% | 16.36 | 1.11 |
| 02/03 | 5,915 | 5,960 | 5,795 | 5,800 | -2.19% | 249,800 | 4281億9426万 | +0.29% | 16.29 | 1.11 |
| 02/02 | 5,865 | 5,930 | 5,835 | 5,930 | +0.42% | 296,400 | 4377億9172万 | +2.95% | 16.66 | 1.13 |
| 02/01 | 5,800 | 5,970 | 5,795 | 5,905 | +1.81% | 266,800 | 4359億4606万 | +3.02% | 16.59 | 1.13 |
| 01/29 | 5,755 | 5,830 | 5,720 | 5,800 | +0.69% | 488,400 | 4281億9426万 | +1.67% | 16.29 | 1.11 |
| 01/28 | 5,825 | 5,845 | 5,720 | 5,760 | -1.12% | 334,200 | 4252億4120万 | +1.39% | 16.18 | 1.1 |
| 01/27 | 5,805 | 5,825 | 5,750 | 5,825 | +1.84% | 289,200 | 4300億3993万 | +2.88% | 16.36 | 1.11 |
| 01/26 | 5,805 | 5,820 | 5,680 | 5,720 | -1.38% | 390,000 | 4222億8814万 | +1.4% | 16.07 | 1.09 |
| 01/25 | 5,880 | 5,880 | 5,760 | 5,800 | -1.28% | 249,400 | 4281億9426万 | +3.15% | 16.29 | 1.11 |
| 01/22 | 5,835 | 5,905 | 5,755 | 5,875 | +0.6% | 250,400 | 4337億3126万 | +4.84% | 16.51 | 1.12 |
| 01/21 | 5,890 | 5,960 | 5,785 | 5,840 | -0.85% | 442,000 | 4311億4733万 | +4.7% | 16.41 | 1.12 |
| 01/20 | 5,955 | 5,970 | 5,850 | 5,890 | -1.42% | 293,800 | 4348億3866万 | +6.07% | 16.55 | 1.13 |
| 01/19 | 6,055 | 6,090 | 5,960 | 5,975 | -2.05% | 216,200 | 4411億1392万 | +8.13% | 16.79 | 1.14 |
| 01/18 | 6,075 | 6,100 | 6,020 | 6,100 | +0.74% | 188,400 | 4503億4224万 | +11.09% | 17.14 | 1.17 |
| 01/15 | 6,025 | 6,075 | 5,995 | 6,055 | +1% | 302,000 | 4470億2005万 | +11.04% | 17.01 | 1.16 |
| 01/14 | 5,960 | 6,025 | 5,910 | 5,995 | +0.93% | 309,200 | 4425億9045万 | +10.83% | 16.84 | 1.15 |
| 01/13 | 5,975 | 6,100 | 5,900 | 5,940 | 0% | 419,800 | 4385億2999万 | +10.59% | 16.69 | 1.14 |
| 01/12 | 5,870 | 5,975 | 5,815 | 5,940 | +0.93% | 355,600 | 4385億2999万 | +11.26% | 16.69 | 1.14 |
| 01/08 | 5,800 | 5,920 | 5,795 | 5,885 | +1.73% | 314,000 | 4344億6952万 | +10.83% | 16.53 | 1.13 |
| 01/07 | 5,790 | 5,820 | 5,745 | 5,785 | +0.96% | 386,000 | 4270億8686万 | +9.5% | 16.25 | 1.11 |
| 01/06 | 5,790 | 5,965 | 5,730 | 5,730 | +1.33% | 642,600 | 4230億2640万 | +8.81% | 16.1 | 1.1 |
| 01/05 | 5,620 | 5,675 | 5,560 | 5,655 | +1.62% | 426,200 | 4174億8941万 | +7.67% | 15.89 | 1.08 |
| 01/04 | 5,440 | 5,570 | 5,430 | 5,565 | +2.68% | 448,000 | 4108億4501万 | +6.1% | 15.63 | 1.06 |
| 2020 |
| 12/30 | 5,325 | 5,465 | 5,275 | 5,420 | +3.83% | 645,000 | 4001億4016万 | +3.44% | 15.23 | 1.04 |
| 12/29 | 5,190 | 5,255 | 5,055 | 5,220 | +0.97% | 772,600 | 3853億7484万 | -0.42% | 14.67 | 1 |
| 12/28 | 5,265 | 5,270 | 5,105 | 5,170 | -0.86% | 393,800 | 3816億8351万 | -1.67% | 14.52 | 0.99 |
| 12/25 | 5,215 | 5,275 | 5,210 | 5,215 | -0.29% | 128,200 | 3850億570万 | -1.08% | 14.65 | 1 |
| 12/24 | 5,205 | 5,250 | 5,170 | 5,230 | 0% | 153,200 | 3861億1310万 | -1.12% | 14.69 | 1 |
| 12/23 | 5,250 | 5,260 | 5,190 | 5,230 | +0.48% | 117,800 | 3861億1310万 | -1.38% | 14.69 | 1 |
| 12/22 | 5,290 | 5,295 | 5,175 | 5,205 | -1.7% | 189,600 | 3842億6744万 | -2.12% | 14.62 | 1 |
| 12/21 | 5,290 | 5,325 | 5,250 | 5,295 | +0.19% | 196,600 | 3909億1183万 | -0.77% | 14.88 | 1.01 |
| 12/18 | 5,290 | 5,310 | 5,245 | 5,285 | +0.19% | 332,600 | 3901億7357万 | -1.25% | 14.85 | 1.01 |
| 12/17 | 5,375 | 5,375 | 5,255 | 5,275 | -0.94% | 267,400 | 3894億3530万 | -1.7% | 14.82 | 1.01 |
| 12/16 | 5,375 | 5,390 | 5,305 | 5,325 | +1.91% | 334,800 | 3931億2663万 | -1.02% | 14.96 | 1.02 |
| 12/15 | 5,255 | 5,305 | 5,195 | 5,225 | 0% | 312,600 | 3857億4397万 | -2.94% | 14.68 | 1 |
| 12/14 | 5,215 | 5,240 | 5,190 | 5,225 | +0.19% | 180,400 | 3857億4397万 | -3.28% | 14.68 | 1 |
| 12/11 | 5,130 | 5,215 | 5,115 | 5,215 | +2.66% | 273,600 | 3850億570万 | -3.76% | 14.65 | 1 |
| 12/10 | 5,175 | 5,195 | 5,040 | 5,080 | -1.36% | 281,600 | 3750億3911万 | -6.51% | 14.27 | 0.97 |
| 12/09 | 4,985 | 5,155 | 4,985 | 5,150 | +3.52% | 482,800 | 3802億697万 | -5.64% | 14.47 | 0.98 |
| 12/08 | 5,020 | 5,075 | 4,965 | 4,975 | -1.09% | 268,000 | 3672億8732万 | -9.13% | 13.98 | 0.95 |
| 12/07 | 5,125 | 5,125 | 5,020 | 5,030 | -2.24% | 318,600 | 3713億4778万 | -8.51% | 14.13 | 0.96 |
| 12/04 | 5,245 | 5,255 | 5,135 | 5,145 | -1.53% | 194,800 | 3798億3784万 | -6.91% | 14.45 | 0.98 |
| 12/03 | 5,195 | 5,260 | 5,155 | 5,225 | +0.58% | 472,400 | 3857億4397万 | -5.92% | 14.68 | 1 |
| 12/02 | 5,365 | 5,370 | 5,155 | 5,195 | -2.99% | 548,200 | 3835億2917万 | -6.75% | 14.59 | 0.99 |
| 12/01 | 5,435 | 5,445 | 5,340 | 5,355 | -0.83% | 414,000 | 3953億4143万 | -4.15% | 15.04 | 1.02 |
| 11/30 | 5,435 | 5,435 | 5,265 | 5,400 | -1.28% | 781,800 | 3986億6362万 | -3.52% | 15.17 | 1.03 |
| 11/27 | 5,435 | 5,485 | 5,405 | 5,470 | +0.37% | 749,000 | 4038億3149万 | -2.36% | 15.37 | 1.05 |
| 11/26 | 5,450 | 5,510 | 5,430 | 5,450 | -0.27% | 209,600 | 4023億5495万 | -2.7% | 15.31 | 1.04 |
| 11/25 | 5,640 | 5,660 | 5,465 | 5,465 | -2.5% | 360,000 | 4034億6235万 | -2.43% | 15.35 | 1.05 |
| 11/24 | 5,575 | 5,640 | 5,550 | 5,605 | +1.36% | 443,800 | 4137億9808万 | +0.09% | 15.75 | 1.07 |
| 11/20 | 5,675 | 5,675 | 5,525 | 5,530 | -1.86% | 331,600 | 4082億6108万 | -1.09% | 15.54 | 1.06 |
| 11/19 | 5,670 | 5,675 | 5,555 | 5,635 | +0.9% | 353,800 | 4160億1287万 | +0.95% | 15.83 | 1.08 |
| 11/18 | 5,590 | 5,610 | 5,525 | 5,585 | -0.27% | 271,800 | 4123億2154万 | +0.29% | 15.69 | 1.07 |
| 11/17 | 5,635 | 5,635 | 5,540 | 5,600 | -1.06% | 277,800 | 4134億2894万 | +0.81% | 15.73 | 1.07 |
| 11/16 | 5,690 | 5,700 | 5,600 | 5,660 | -0.61% | 255,200 | 4178億5854万 | +2.07% | 15.9 | 1.08 |
| 11/13 | 5,610 | 5,730 | 5,600 | 5,695 | +0.98% | 280,000 | 4204億4247万 | +3% | 16 | 1.09 |
| 11/12 | 5,670 | 5,695 | 5,610 | 5,640 | +0.45% | 318,600 | 4163億8201万 | +2.36% | 15.85 | 1.08 |
| 11/11 | 5,460 | 5,625 | 5,400 | 5,615 | +3.79% | 524,800 | 4145億3634万 | +2.15% | 15.77 | 1.07 |
| 11/10 | 5,650 | 5,650 | 5,365 | 5,410 | -4.92% | 748,200 | 3994億189万 | -1.33% | 15.2 | 1.03 |
| 11/09 | 5,710 | 5,715 | 5,645 | 5,690 | +0.62% | 272,600 | 4200億7334万 | +3.89% | 15.99 | 1.09 |
| 11/06 | 5,670 | 5,680 | 5,585 | 5,655 | +1.07% | 232,200 | 4174億8941万 | +3.72% | 15.89 | 1.08 |
| 11/05 | 5,680 | 5,685 | 5,550 | 5,595 | -1.24% | 382,400 | 4130億5981万 | +3.02% | 15.72 | 1.07 |
| 11/04 | 5,625 | 5,670 | 5,595 | 5,665 | +1.43% | 300,600 | 4182億2767万 | +4.62% | 15.92 | 1.08 |
| 11/02 | 5,535 | 5,585 | 5,505 | 5,585 | +0.45% | 370,200 | 4123億2154万 | +3.81% | 15.69 | 1.07 |
| 10/30 | 5,735 | 5,745 | 5,560 | 5,560 | -3.3% | 516,800 | 4104億7588万 | +3.94% | 15.62 | 1.06 |
| 10/29 | 5,700 | 5,795 | 5,685 | 5,750 | -1.03% | 344,000 | 4245億293万 | +8.18% | 16.15 | 1.1 |
| 10/28 | 5,655 | 5,810 | 5,645 | 5,810 | +2.92% | 296,200 | 4289億3253万 | +10.37% | 16.32 | 1.11 |
| 10/27 | 5,620 | 5,665 | 5,565 | 5,645 | +0.8% | 356,200 | 4167億5114万 | +8.41% | 15.86 | 1.08 |
| 10/26 | 5,605 | 5,730 | 5,540 | 5,600 | -0.09% | 546,200 | 4134億2894万 | +8.63% | 15.73 | 1.07 |
| 10/23 | 5,480 | 5,610 | 5,455 | 5,605 | +1.26% | 381,400 | 4137億9808万 | +9.77% | 15.75 | 1.07 |
| 10/22 | 5,425 | 5,565 | 5,410 | 5,535 | +1.65% | 455,400 | 4086億3021万 | +9.52% | 15.55 | 1.06 |
| 10/21 | 5,495 | 5,530 | 5,430 | 5,445 | -0.18% | 247,000 | 4019億8582万 | +8.73% | 15.3 | 1.04 |
| 10/20 | 5,395 | 5,495 | 5,380 | 5,455 | +0.46% | 293,400 | 4027億2409万 | +9.87% | 15.33 | 1.04 |
| 10/19 | 5,415 | 5,505 | 5,375 | 5,430 | +1.02% | 453,600 | 4008億7842万 | +10.43% | 15.26 | 1.04 |
| 10/16 | 5,315 | 5,400 | 5,285 | 5,375 | +1.42% | 294,000 | 3968億1796万 | +10.37% | 15.1 | 1.03 |
| 10/15 | 5,245 | 5,315 | 5,215 | 5,300 | -0.19% | 244,600 | 3912億8096万 | +9.82% | 14.89 | 1.01 |
| 10/14 | 5,225 | 5,325 | 5,200 | 5,310 | +1.43% | 252,400 | 3920億1923万 | +10.97% | 14.92 | 1.02 |
| 10/13 | 5,315 | 5,355 | 5,210 | 5,235 | -2.24% | 281,800 | 3864億8224万 | +10.28% | 14.71 | 1 |
| 10/12 | 5,240 | 5,360 | 5,240 | 5,355 | +1.71% | 225,800 | 3953億4143万 | +13.6% | 15.04 | 1.02 |
| 10/09 | 5,270 | 5,305 | 5,245 | 5,265 | +0.67% | 301,200 | 3886億9703万 | +12.72% | 14.79 | 1.01 |
| 10/08 | 5,250 | 5,270 | 5,165 | 5,230 | -1.23% | 439,000 | 3861億1310万 | +12.81% | 14.69 | 1 |
| 10/07 | 5,270 | 5,305 | 5,230 | 5,295 | +0.47% | 375,000 | 3909億1183万 | +15.06% | 14.88 | 1.01 |
| 10/06 | 5,300 | 5,335 | 5,210 | 5,270 | +0.19% | 344,400 | 3890億6617万 | +15.39% | 14.81 | 1.01 |
| 10/05 | 5,155 | 5,280 | 5,095 | 5,260 | +3.65% | 618,800 | 3883億2790万 | +16.04% | 14.78 | 1.01 |
| 10/02 | 5,090 | 5,160 | 5,005 | 5,075 | -0.78% | 749,400 | 3746億6998万 | +12.8% | 14.26 | 0.97 |
| 09/30 | 5,120 | 5,245 | 5,095 | 5,115 | -1.63% | 788,800 | 3776億2304万 | +14.46% | 14.37 | 0.98 |
