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 |
---|
2021 |
03/31 | 29 | 30 | 28 | 29 | -3.33% | 107,100 | 27億8438万 | 0% | - | 1.33 |
03/30 | 30 | 30 | 29 | 30 | +3.45% | 148,300 | 28億8039万 | +3.45% | - | 1.38 |
03/29 | 29 | 30 | 29 | 29 | 0% | 68,400 | 27億8438万 | 0% | - | 1.33 |
03/26 | 29 | 30 | 29 | 29 | 0% | 108,200 | 27億8438万 | 0% | - | 1.33 |
03/25 | 30 | 30 | 29 | 29 | 0% | 67,900 | 27億8438万 | 0% | - | 1.33 |
03/24 | 28 | 30 | 28 | 29 | +3.57% | 572,900 | 27億8438万 | -3.33% | - | 1.33 |
03/23 | 30 | 30 | 28 | 28 | -3.45% | 447,400 | 26億8837万 | -6.67% | - | 1.29 |
03/22 | 29 | 30 | 29 | 29 | 0% | 319,600 | 27億8438万 | -3.33% | - | 1.33 |
03/19 | 30 | 30 | 29 | 29 | 0% | 52,700 | 27億8438万 | -3.33% | - | 1.33 |
03/18 | 30 | 30 | 29 | 29 | 0% | 82,200 | 27億8438万 | -3.33% | - | 1.33 |
03/17 | 31 | 31 | 29 | 29 | -6.45% | 691,100 | 27億8438万 | -3.33% | - | 1.33 |
03/16 | 30 | 32 | 30 | 31 | +6.9% | 617,000 | 29億7641万 | +6.9% | - | 1.42 |
03/15 | 30 | 31 | 29 | 29 | -3.33% | 221,500 | 27億8438万 | 0% | - | 1.33 |
03/12 | 31 | 31 | 29 | 30 | -3.23% | 652,100 | 28億8039万 | +3.45% | - | 1.38 |
03/11 | 31 | 32 | 30 | 31 | +3.33% | 283,100 | 29億7641万 | +6.9% | - | 1.42 |
03/10 | 33 | 33 | 30 | 30 | -6.25% | 720,400 | 28億8039万 | +3.45% | - | 1.38 |
03/09 | 29 | 33 | 29 | 32 | +14.29% | 2,255,100 | 30億7242万 | +14.29% | - | 1.47 |
03/08 | 28 | 30 | 28 | 28 | 0% | 539,400 | 26億8837万 | 0% | - | 1.29 |
03/05 | 29 | 29 | 27 | 28 | -3.45% | 1,158,200 | 26億8837万 | 0% | - | 1.29 |
03/04 | 30 | 31 | 29 | 29 | -3.33% | 415,900 | 27億8438万 | +3.57% | - | 1.33 |
03/03 | 30 | 31 | 29 | 30 | +3.45% | 354,700 | 28億8039万 | +7.14% | - | 1.38 |
03/02 | 30 | 31 | 29 | 29 | 0% | 444,400 | 27億8438万 | +7.41% | - | 1.33 |
03/01 | 31 | 31 | 29 | 29 | -3.33% | 312,900 | 27億8438万 | +7.41% | - | 1.33 |
02/26 | 31 | 34 | 30 | 30 | -3.23% | 1,970,300 | 28億8039万 | +11.11% | - | 1.38 |
02/25 | 29 | 34 | 29 | 31 | +6.9% | 4,473,800 | 29億7641万 | +14.81% | - | 1.42 |
02/24 | 29 | 30 | 28 | 29 | +3.57% | 625,000 | 27億8438万 | +11.54% | - | 1.33 |
02/22 | 28 | 29 | 27 | 28 | -3.45% | 678,700 | 26億8837万 | +7.69% | - | 1.29 |
02/19 | 30 | 30 | 28 | 29 | -3.33% | 1,612,800 | 27億8438万 | +11.54% | - | 1.33 |
02/18 | 31 | 32 | 29 | 30 | -6.25% | 1,367,000 | 28億8039万 | +15.38% | - | 1.38 |
02/17 | 31 | 32 | 29 | 32 | +3.23% | 1,751,600 | 30億7242万 | +28% | - | 1.47 |
02/16 | 34 | 35 | 31 | 31 | -6.06% | 2,633,800 | 29億7641万 | +24% | - | 1.42 |
02/15 | 32 | 34 | 31 | 33 | +17.86% | 4,683,200 | 31億6843万 | +32% | - | 1.52 |
02/12 | 27 | 30 | 27 | 28 | +7.69% | 1,843,600 | 26億8837万 | +16.67% | - | 1.29 |
02/10 | 28 | 28 | 26 | 26 | -3.7% | 702,300 | 24億9634万 | +8.33% | - | 1.19 |
02/09 | 27 | 30 | 27 | 27 | +3.85% | 2,461,400 | 25億9235万 | +12.5% | - | 1.24 |
02/08 | 25 | 27 | 25 | 26 | +4% | 861,300 | 24億9634万 | +8.33% | - | 1.19 |
02/05 | 25 | 26 | 25 | 25 | +4.17% | 265,600 | 24億33万 | +4.17% | - | 1.15 |
02/04 | 25 | 25 | 24 | 24 | -4% | 257,300 | 23億431万 | +4.35% | - | 1.1 |
02/03 | 25 | 25 | 24 | 25 | 0% | 75,800 | 24億33万 | +8.7% | - | 1.15 |
02/02 | 25 | 25 | 24 | 25 | 0% | 40,900 | 24億33万 | +8.7% | - | 1.15 |
02/01 | 24 | 25 | 23 | 25 | +4.17% | 135,800 | 24億33万 | +8.7% | - | 1.15 |
01/29 | 23 | 25 | 23 | 24 | +4.35% | 610,100 | 23億431万 | +4.35% | - | 1.1 |
01/28 | 24 | 25 | 23 | 23 | -8% | 450,000 | 22億830万 | 0% | - | 1.06 |
01/27 | 24 | 25 | 24 | 25 | +4.17% | 72,500 | 24億33万 | +8.7% | - | 1.15 |
01/26 | 24 | 25 | 24 | 24 | 0% | 41,700 | 23億431万 | +4.35% | - | 1.1 |
01/25 | 24 | 25 | 23 | 24 | 0% | 209,800 | 23億431万 | +4.35% | - | 1.1 |
01/22 | 25 | 25 | 23 | 24 | -4% | 647,200 | 23億431万 | +4.35% | - | 1.1 |
01/21 | 24 | 27 | 23 | 25 | +8.7% | 1,754,700 | 24億33万 | +8.7% | - | 1.15 |
01/20 | 23 | 24 | 23 | 23 | 0% | 136,300 | 22億830万 | 0% | - | 1.06 |
01/19 | 24 | 24 | 23 | 23 | 0% | 260,200 | 22億830万 | 0% | - | 1.06 |
01/18 | 23 | 25 | 23 | 23 | -4.17% | 428,800 | 22億830万 | 0% | - | 1.06 |
01/15 | 24 | 24 | 23 | 24 | 0% | 66,100 | 23億431万 | +4.35% | - | 1.1 |
01/14 | 23 | 24 | 23 | 24 | +9.09% | 321,900 | 23億431万 | +4.35% | - | 1.1 |
01/13 | 22 | 23 | 22 | 22 | 0% | 58,800 | 21億1229万 | -4.35% | - | 1.01 |
01/12 | 22 | 23 | 22 | 22 | 0% | 245,600 | 21億1229万 | -4.35% | - | 1.01 |
01/08 | 22 | 23 | 22 | 22 | 0% | 172,000 | 21億1229万 | -4.35% | - | 1.01 |
01/07 | 22 | 23 | 22 | 22 | 0% | 98,600 | 21億1229万 | -4.35% | - | 1.01 |
01/06 | 23 | 23 | 21 | 22 | 0% | 619,100 | 21億1229万 | -4.35% | - | 1.01 |
01/05 | 22 | 23 | 22 | 22 | 0% | 57,400 | 21億1229万 | -4.35% | - | 1.01 |
01/04 | 23 | 23 | 22 | 22 | -8.33% | 131,800 | 21億1229万 | -4.35% | - | 1.01 |
2020 |
12/30 | 23 | 24 | 23 | 24 | 0% | 71,600 | 23億431万 | 0% | - | 1.1 |
12/29 | 23 | 24 | 22 | 24 | +9.09% | 288,500 | 23億431万 | 0% | - | 1.1 |
12/28 | 23 | 23 | 22 | 22 | 0% | 210,200 | 21億1229万 | -8.33% | - | 1.01 |
12/25 | 23 | 24 | 22 | 22 | -4.35% | 354,300 | 21億1229万 | -8.33% | - | 1.01 |
12/24 | 24 | 24 | 23 | 23 | 0% | 45,800 | 22億830万 | -4.17% | - | 1.06 |
12/23 | 24 | 24 | 23 | 23 | 0% | 100,200 | 22億830万 | -4.17% | - | 1.06 |
12/22 | 24 | 24 | 23 | 23 | -4.17% | 114,500 | 22億830万 | -4.17% | - | 1.06 |
12/21 | 24 | 24 | 23 | 24 | +4.35% | 87,800 | 23億431万 | 0% | - | 1.1 |
12/18 | 24 | 25 | 23 | 23 | -4.17% | 134,300 | 22億830万 | -4.17% | - | 1.06 |
12/17 | 23 | 24 | 23 | 24 | +4.35% | 183,200 | 23億431万 | 0% | - | 1.1 |
12/16 | 23 | 24 | 22 | 23 | +4.55% | 223,600 | 22億830万 | -4.17% | - | 1.06 |
12/15 | 24 | 24 | 22 | 22 | -8.33% | 374,400 | 21億1229万 | -8.33% | - | 1.01 |
12/14 | 24 | 25 | 24 | 24 | 0% | 110,200 | 23億431万 | -4% | - | 1.1 |
12/11 | 24 | 24 | 23 | 24 | -4% | 154,100 | 23億431万 | -4% | - | 1.1 |
12/10 | 24 | 25 | 22 | 25 | +4.17% | 1,218,100 | 24億33万 | 0% | - | 1.15 |
12/09 | 24 | 25 | 24 | 24 | +4.35% | 200,000 | 23億431万 | -4% | - | 1.1 |
12/08 | 24 | 24 | 23 | 23 | -4.17% | 246,700 | 22億830万 | -8% | - | 1.06 |
12/07 | 24 | 25 | 23 | 24 | 0% | 163,400 | 23億431万 | -4% | - | 1.1 |
12/04 | 25 | 25 | 24 | 24 | 0% | 41,800 | 23億431万 | -4% | - | 1.1 |
12/03 | 24 | 25 | 24 | 24 | 0% | 53,300 | 23億431万 | -4% | - | 1.1 |
12/02 | 25 | 25 | 24 | 24 | 0% | 147,500 | 23億431万 | -4% | - | 1.1 |
12/01 | 24 | 25 | 24 | 24 | 0% | 57,400 | 23億431万 | -4% | - | 1.1 |
11/30 | 25 | 25 | 24 | 24 | 0% | 137,100 | 23億431万 | -4% | - | 1.1 |
11/27 | 24 | 25 | 24 | 24 | -4% | 154,000 | 23億431万 | -4% | - | 1.1 |
11/26 | 24 | 25 | 24 | 25 | +4.17% | 113,700 | 24億33万 | -3.85% | - | 1.15 |
11/25 | 24 | 25 | 24 | 24 | 0% | 49,300 | 23億431万 | -7.69% | - | 1.1 |
11/24 | 25 | 25 | 24 | 24 | 0% | 69,700 | 23億431万 | -7.69% | - | 1.1 |
11/20 | 24 | 25 | 24 | 24 | 0% | 158,500 | 23億431万 | -7.69% | - | 1.1 |
11/19 | 25 | 26 | 24 | 24 | -4% | 450,400 | 23億431万 | -7.69% | - | 1.1 |
11/18 | 25 | 26 | 25 | 25 | 0% | 72,900 | 24億33万 | -3.85% | - | 1.15 |
11/17 | 26 | 26 | 25 | 25 | -3.85% | 141,000 | 24億33万 | -3.85% | - | 1.15 |
11/16 | 26 | 27 | 25 | 26 | 0% | 372,200 | 24億9634万 | 0% | - | 1.19 |
11/13 | 26 | 26 | 25 | 26 | 0% | 79,800 | 24億9634万 | 0% | - | 1.19 |
11/12 | 27 | 27 | 26 | 26 | 0% | 82,200 | 24億9634万 | -3.7% | - | 1.19 |
11/11 | 25 | 26 | 25 | 26 | 0% | 282,300 | 24億9634万 | -3.7% | - | 1.19 |
11/10 | 26 | 26 | 25 | 26 | 0% | 97,600 | 24億9634万 | -3.7% | - | 1.19 |
11/09 | 25 | 26 | 25 | 26 | +4% | 78,800 | 24億9634万 | -3.7% | - | 1.19 |
11/06 | 25 | 26 | 25 | 25 | 0% | 144,400 | 24億33万 | -7.41% | - | 1.15 |
11/05 | 25 | 26 | 25 | 25 | 0% | 113,300 | 24億33万 | -7.41% | - | 1.15 |
11/04 | 26 | 26 | 25 | 25 | 0% | 89,600 | 24億33万 | -7.41% | - | 1.15 |