PER
2020/11/30~2021/04/23
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 | 6/1, 株式併合 10→1 |
2021 |
04/23 | 550 | 550 | 540 | 550 | 0% | 33,670 | 185億4787万 | -5.66% | 7.83 | 3.05 |
04/22 | 550 | 560 | 540 | 550 | 0% | 34,040 | 185億4787万 | -5.82% | 7.83 | 3.05 |
04/21 | 550 | 560 | 540 | 550 | -1.79% | 83,000 | 185億4787万 | -5.98% | 7.83 | 3.05 |
04/20 | 560 | 560 | 550 | 560 | -1.75% | 123,370 | 188億8511万 | -4.44% | 7.97 | 3.1 |
04/19 | 580 | 580 | 560 | 570 | 0% | 119,140 | 192億2234万 | -2.73% | 8.11 | 3.16 |
04/16 | 580 | 580 | 570 | 570 | -1.72% | 41,430 | 192億2234万 | -2.73% | 8.11 | 3.16 |
04/15 | 580 | 590 | 570 | 580 | 0% | 75,880 | 195億5958万 | -1.02% | 8.25 | 3.22 |
04/14 | 590 | 590 | 580 | 580 | 0% | 66,390 | 195億5958万 | -0.85% | 8.25 | 3.22 |
04/13 | 590 | 590 | 580 | 580 | 0% | 96,560 | 195億5958万 | -0.68% | 8.25 | 3.22 |
04/12 | 590 | 590 | 580 | 580 | 0% | 28,640 | 195億5958万 | -0.51% | 8.25 | 3.22 |
04/09 | 590 | 600 | 580 | 580 | -3.33% | 149,670 | 195億5958万 | 0% | 8.25 | 3.22 |
04/08 | 600 | 610 | 590 | 600 | 0% | 29,480 | 202億3404万 | +3.81% | 8.54 | 3.33 |
04/07 | 600 | 610 | 590 | 600 | 0% | 59,410 | 202億3404万 | +4.35% | 8.54 | 3.33 |
04/06 | 610 | 610 | 590 | 600 | -3.23% | 210,720 | 202億3404万 | +4.9% | 8.54 | 3.33 |
04/05 | 610 | 630 | 600 | 620 | +3.33% | 307,340 | 209億851万 | +8.77% | 8.82 | 3.44 |
04/02 | 600 | 610 | 590 | 600 | +1.69% | 139,540 | 202億3404万 | +6.01% | 8.54 | 3.33 |
04/01 | 590 | 610 | 580 | 590 | -1.67% | 204,400 | 198億9681万 | +4.8% | 8.4 | 3.27 |
03/31 | 580 | 600 | 570 | 600 | +3.45% | 129,710 | 202億3404万 | +6.95% | 8.54 | 3.33 |
03/30 | 590 | 590 | 580 | 580 | -1.69% | 133,290 | 195億5958万 | +3.94% | 8.25 | 3.22 |
03/29 | 590 | 600 | 580 | 590 | -1.67% | 104,120 | 198億9681万 | +5.92% | 8.4 | 3.27 |
03/26 | 590 | 600 | 580 | 600 | +1.69% | 165,130 | 202億3404万 | +8.3% | 8.54 | 3.33 |
03/25 | 570 | 590 | 570 | 590 | +3.51% | 116,920 | 198億9681万 | +7.08% | 8.4 | 3.27 |
03/24 | 580 | 580 | 560 | 570 | -1.72% | 255,040 | 192億2234万 | +3.83% | 8.11 | 3.16 |
03/23 | 600 | 630 | 580 | 580 | -3.33% | 434,680 | 195億5958万 | +5.84% | 8.25 | 3.22 |
03/22 | 580 | 600 | 580 | 600 | +3.45% | 336,790 | 202億3404万 | +9.69% | 8.54 | 3.33 |
03/19 | 570 | 580 | 550 | 580 | +1.75% | 255,870 | 195億5958万 | +6.62% | 8.25 | 3.22 |
03/18 | 580 | 590 | 550 | 570 | 0% | 447,110 | 192億2234万 | +5.17% | 8.11 | 3.16 |
03/17 | 580 | 590 | 570 | 570 | 0% | 350,450 | 192億2234万 | +5.56% | 8.11 | 3.16 |
03/16 | 570 | 580 | 560 | 570 | 0% | 142,150 | 192億2234万 | +5.95% | 8.11 | 3.16 |
03/15 | 560 | 580 | 560 | 570 | 0% | 101,660 | 192億2234万 | +6.34% | 8.11 | 3.16 |
03/12 | 550 | 570 | 540 | 570 | +3.64% | 187,430 | 192億2234万 | +6.94% | 8.11 | 3.16 |
03/11 | 560 | 560 | 540 | 550 | 0% | 102,110 | 185億4787万 | +3.77% | 7.83 | 3.05 |
03/10 | 560 | 570 | 540 | 550 | -1.79% | 241,990 | 185億4787万 | +3.77% | 7.83 | 3.05 |
03/09 | 520 | 560 | 520 | 560 | +7.69% | 365,430 | 188億8511万 | +6.26% | 7.97 | 3.1 |
03/08 | 520 | 540 | 520 | 520 | 0% | 137,460 | 175億3617万 | -0.57% | 7.4 | 2.88 |
03/05 | 520 | 530 | 500 | 520 | -1.89% | 225,680 | 175億3617万 | -0.19% | 7.4 | 2.88 |
03/04 | 530 | 530 | 510 | 530 | 0% | 106,880 | 178億7341万 | +1.92% | 7.54 | 2.94 |
03/03 | 520 | 530 | 520 | 530 | 0% | 59,570 | 178億7341万 | +2.12% | 7.54 | 2.94 |
03/02 | 520 | 530 | 510 | 530 | 0% | 130,440 | 178億7341万 | +2.32% | 7.54 | 2.94 |
03/01 | 520 | 540 | 520 | 530 | 0% | 118,480 | 178億7341万 | +2.71% | 7.54 | 2.94 |
02/26 | 520 | 530 | 520 | 530 | -1.85% | 39,910 | 178億7341万 | +2.91% | 7.54 | 2.94 |
02/25 | 530 | 540 | 520 | 540 | +1.89% | 106,120 | 182億1064万 | +5.47% | 7.68 | 2.99 |
02/24 | 530 | 540 | 520 | 530 | -1.85% | 255,730 | 178億7341万 | +3.92% | 7.54 | 2.94 |
02/22 | 530 | 540 | 530 | 540 | +3.85% | 99,070 | 182億1064万 | +6.51% | 7.68 | 2.99 |
02/19 | 530 | 540 | 510 | 520 | -1.89% | 183,130 | 175億3617万 | +3.38% | 7.4 | 2.88 |
02/18 | 550 | 550 | 520 | 530 | -1.85% | 194,320 | 178億7341万 | +6% | 7.54 | 2.94 |
02/17 | 560 | 560 | 540 | 540 | -1.82% | 95,000 | 182億1064万 | +8.65% | 7.68 | 2.99 |
02/16 | 540 | 560 | 540 | 550 | +1.85% | 367,440 | 185億4787万 | +11.56% | 7.83 | 3.05 |
02/15 | 530 | 540 | 520 | 540 | +3.85% | 238,930 | 182億1064万 | +10.43% | 7.68 | 2.99 |
02/12 | 530 | 530 | 520 | 520 | -1.89% | 88,300 | 175億3617万 | +7.44% | 7.4 | 2.88 |
02/10 | 530 | 540 | 520 | 530 | 0% | 223,080 | 178億7341万 | +10.42% | 7.54 | 2.94 |
02/09 | 520 | 530 | 500 | 530 | +3.92% | 152,040 | 178億7341万 | +11.34% | 7.54 | 2.94 |
02/08 | 510 | 530 | 510 | 510 | -1.92% | 189,000 | 171億9894万 | +8.05% | 7.26 | 2.83 |
02/05 | 510 | 520 | 510 | 520 | +4% | 51,550 | 175億3617万 | +10.87% | 7.4 | 2.88 |
02/04 | 510 | 520 | 490 | 500 | -1.96% | 187,660 | 168億6170万 | +7.53% | 7.12 | 2.77 |
02/03 | 530 | 530 | 500 | 510 | -3.77% | 190,290 | 171億9894万 | +10.63% | 7.26 | 2.83 |
02/02 | 550 | 560 | 510 | 530 | +10.42% | 844,680 | 178億7341万 | +16.23% | 7.54 | 2.94 |
02/01 | 470 | 490 | 470 | 480 | +4.35% | 92,370 | 161億8723万 | +6.19% | 6.83 | 2.66 |
01/29 | 490 | 490 | 460 | 460 | -4.17% | 122,810 | 155億1277万 | +2.68% | 6.55 | 2.55 |
01/28 | 480 | 490 | 460 | 480 | -2.04% | 161,210 | 161億8723万 | +7.62% | 6.83 | 2.66 |
01/27 | 500 | 500 | 490 | 490 | -2% | 50,980 | 165億2447万 | +10.61% | 6.97 | 2.72 |
01/26 | 510 | 520 | 490 | 500 | -1.96% | 178,720 | 168億6170万 | +13.64% | 7.12 | 2.77 |
01/25 | 490 | 510 | 480 | 510 | +4.08% | 115,520 | 171億9894万 | +16.44% | 7.26 | 2.83 |
01/22 | 480 | 500 | 480 | 490 | 0% | 81,970 | 165億2447万 | +12.39% | 6.97 | 2.72 |
01/21 | 470 | 500 | 470 | 490 | +4.26% | 252,780 | 165億2447万 | +12.39% | 6.97 | 2.72 |
01/20 | 470 | 480 | 460 | 470 | 0% | 105,170 | 158億5000万 | +8.29% | 6.69 | 2.61 |
01/19 | 450 | 470 | 450 | 470 | +2.17% | 93,400 | 158億5000万 | +8.29% | 6.69 | 2.61 |
01/18 | 450 | 460 | 440 | 460 | +2.22% | 130,560 | 155億1277万 | +5.99% | 6.55 | 2.55 |
01/15 | 450 | 460 | 440 | 450 | 0% | 34,390 | 151億7553万 | +3.45% | 6.4 | 2.5 |
01/14 | 460 | 460 | 440 | 450 | 0% | 88,130 | 151億7553万 | +3.45% | 6.4 | 2.5 |
01/13 | 450 | 460 | 440 | 450 | +2.27% | 44,630 | 151億7553万 | +3.21% | 6.4 | 2.5 |
01/12 | 450 | 460 | 440 | 440 | 0% | 95,850 | 148億3830万 | +0.92% | 6.26 | 2.44 |
01/08 | 430 | 460 | 420 | 440 | +4.76% | 160,270 | 148億3830万 | +0.46% | 6.26 | 2.44 |
01/07 | 420 | 430 | 420 | 420 | -2.33% | 28,260 | 141億6383万 | -4.55% | 5.98 | 2.33 |
01/06 | 430 | 430 | 420 | 430 | 0% | 22,200 | 145億106万 | -2.71% | 6.12 | 2.38 |
01/05 | 430 | 430 | 420 | 430 | +2.38% | 27,190 | 145億106万 | -3.15% | 6.12 | 2.38 |
01/04 | 430 | 440 | 410 | 420 | -2.33% | 110,540 | 141億6383万 | -5.83% | 5.98 | 2.33 |
2020 |
12/30 | 420 | 430 | 410 | 430 | +2.38% | 76,650 | 145億106万 | -4.23% | 6.12 | 2.38 |
12/29 | 410 | 420 | 400 | 420 | +5% | 57,650 | 141億6383万 | -6.87% | 5.98 | 2.33 |
12/28 | 410 | 410 | 400 | 400 | 0% | 178,610 | 134億8936万 | -11.89% | 5.69 | 2.22 |
12/25 | 410 | 410 | 400 | 400 | -2.44% | 57,790 | 134億8936万 | -12.66% | 5.69 | 2.22 |
12/24 | 400 | 420 | 400 | 410 | +2.5% | 195,270 | 138億2660万 | -11.06% | 5.83 | 2.27 |
12/23 | 390 | 410 | 390 | 400 | +2.56% | 168,760 | 134億8936万 | -13.79% | 5.69 | 2.22 |
12/22 | 410 | 410 | 390 | 390 | -4.88% | 184,000 | 131億5213万 | -16.67% | 5.55 | 2.16 |
12/21 | 420 | 430 | 410 | 410 | -4.65% | 141,010 | 138億2660万 | -13.14% | 5.83 | 2.27 |
12/18 | 440 | 440 | 430 | 430 | -4.44% | 130,610 | 145億106万 | -9.66% | 6.12 | 2.38 |
12/17 | 450 | 460 | 430 | 450 | -2.17% | 183,130 | 151億7553万 | -5.86% | 6.4 | 2.5 |
12/16 | 480 | 480 | 450 | 460 | -2.13% | 159,770 | 155億1277万 | -4.17% | 6.55 | 2.55 |
12/15 | 460 | 490 | 460 | 470 | +2.17% | 178,820 | 158億5000万 | -2.29% | 6.69 | 2.61 |
12/14 | 470 | 470 | 460 | 460 | -2.13% | 131,350 | 155億1277万 | -4.56% | 6.55 | 2.55 |
12/11 | 460 | 470 | 460 | 470 | 0% | 53,490 | 158億5000万 | -2.89% | 6.69 | 2.61 |
12/10 | 470 | 470 | 460 | 470 | 0% | 63,410 | 158億5000万 | -2.89% | 6.69 | 2.61 |
12/09 | 460 | 470 | 460 | 470 | +2.17% | 42,490 | 158億5000万 | -3.29% | 6.69 | 2.61 |
12/08 | 470 | 470 | 460 | 460 | 0% | 30,750 | 155億1277万 | -5.35% | 6.55 | 2.55 |
12/07 | 470 | 480 | 460 | 460 | -2.13% | 115,850 | 155億1277万 | -5.54% | 6.55 | 2.55 |
12/04 | 480 | 480 | 470 | 470 | -2.08% | 53,140 | 158億5000万 | -3.69% | 6.69 | 2.61 |
12/03 | 490 | 490 | 480 | 480 | 0% | 60,350 | 161億8723万 | -1.84% | 6.83 | 2.66 |
12/02 | 480 | 490 | 480 | 480 | 0% | 67,460 | 161億8723万 | -2.04% | 6.83 | 2.66 |
12/01 | 480 | 490 | 480 | 480 | -2.04% | 16,090 | 161億8723万 | -2.24% | 6.83 | 2.66 |
11/30 | 480 | 490 | 480 | 490 | +2.08% | 18,380 | 165億2447万 | -0.41% | 6.97 | 2.72 |