PER
2020/11/27~2021/04/22
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 | 4/1, 株式分割 1→4 |
2022 | 4/1, 株式分割 1→3 |
2021 |
04/22 | 82 | 82 | 80 | 82 | -0.2% | 121,200 | 52億4598万 | -5.04% | 1.7 | 0.3 |
04/21 | 82 | 82 | 81 | 82 | -1.5% | 30,000 | 52億5669万 | -5.94% | 1.7 | 0.3 |
04/20 | 82 | 83 | 82 | 83 | +1.32% | 52,800 | 53億3698万 | -4.5% | 1.73 | 0.3 |
04/19 | 84 | 85 | 82 | 82 | -2.77% | 72,000 | 52億6739万 | -5.75% | 1.71 | 0.3 |
04/16 | 84 | 85 | 83 | 84 | +0.2% | 84,000 | 54億1728万 | -3.07% | 1.75 | 0.3 |
04/15 | 85 | 85 | 84 | 84 | -0.88% | 31,200 | 54億657万 | -2.13% | 1.75 | 0.3 |
04/14 | 85 | 85 | 85 | 85 | +0.1% | 16,800 | 54億5475万 | -1.26% | 1.77 | 0.31 |
04/13 | 84 | 85 | 84 | 85 | +0.89% | 26,400 | 54億4939万 | -1.36% | 1.77 | 0.31 |
04/12 | 85 | 86 | 84 | 84 | -1.85% | 43,200 | 54億122万 | -1.08% | 1.75 | 0.3 |
04/09 | 86 | 86 | 86 | 86 | -0.77% | 9,600 | 55億293万 | +0.78% | 1.78 | 0.31 |
04/08 | 86 | 86 | 86 | 86 | +0.19% | 10,800 | 55億4575万 | +1.57% | 1.8 | 0.31 |
04/07 | 86 | 86 | 86 | 86 | +0.39% | 13,200 | 55億3504万 | +2.58% | 1.79 | 0.31 |
04/06 | 86 | 87 | 86 | 86 | +0.59% | 31,200 | 55億1363万 | +2.18% | 1.79 | 0.31 |
04/05 | 85 | 87 | 85 | 85 | +0.29% | 36,000 | 54億8151万 | +2.81% | 1.78 | 0.31 |
04/02 | 86 | 86 | 83 | 85 | -0.2% | 57,600 | 54億6545万 | +2.51% | 1.77 | 0.31 |
04/01 | 88 | 88 | 85 | 85 | +0.2% | 43,200 | 54億7616万 | +3.96% | 1.77 | 0.31 |
03/31 | 86 | 88 | 85 | 85 | -1.73% | 30,000 | 54億6545万 | +3.76% | 4.72 | 0.39 |
03/30 | 83 | 87 | 83 | 87 | +1.76% | 60,000 | 55億6181万 | +5.59% | 4.81 | 0.39 |
03/29 | 89 | 90 | 85 | 85 | -2.02% | 63,600 | 54億6545万 | +5.04% | 4.72 | 0.39 |
03/26 | 86 | 88 | 86 | 87 | +0.19% | 38,400 | 55億7787万 | +7.2% | 4.82 | 0.4 |
03/25 | 87 | 87 | 85 | 87 | +2.16% | 33,600 | 55億6716万 | +8.33% | 4.81 | 0.39 |
03/24 | 90 | 90 | 84 | 85 | -7.2% | 136,800 | 54億4939万 | +7.38% | 4.71 | 0.39 |
03/23 | 95 | 95 | 89 | 91 | -2.92% | 144,000 | 58億7229万 | +15.72% | 5.08 | 0.42 |
03/22 | 94 | 96 | 92 | 94 | -1.14% | 135,600 | 60億4894万 | +20.73% | 5.23 | 0.43 |
03/19 | 95 | 97 | 92 | 95 | -2.72% | 326,400 | 61億1853万 | +23.7% | 5.29 | 0.43 |
03/18 | 91 | 102 | 90 | 98 | +10.85% | 993,600 | 62億8982万 | +27.16% | 5.44 | 0.45 |
03/17 | 87 | 88 | 85 | 88 | -0.84% | 468,000 | 56億7422万 | +16.23% | 4.9 | 0.4 |
03/16 | 80 | 89 | 80 | 89 | +16.32% | 1,347,600 | 57億2240万 | +18.78% | 4.95 | 0.41 |
03/15 | 76 | 77 | 75 | 77 | +0.99% | 80,400 | 49億1944万 | +3.49% | 4.25 | 0.35 |
03/12 | 76 | 76 | 75 | 76 | +0.44% | 31,200 | 48億7127万 | +2.48% | 4.21 | 0.35 |
03/11 | 76 | 76 | 75 | 76 | -0.33% | 34,800 | 48億4985万 | +2.03% | 4.19 | 0.34 |
03/10 | 75 | 76 | 75 | 76 | +0.66% | 68,400 | 48億6591万 | +2.36% | 4.21 | 0.35 |
03/09 | 75 | 76 | 75 | 75 | -0.11% | 33,600 | 48億3379万 | +3.08% | 4.18 | 0.34 |
03/08 | 75 | 75 | 75 | 75 | +1.01% | 22,800 | 48億3915万 | +3.2% | 4.18 | 0.34 |
03/05 | 75 | 75 | 74 | 75 | -0.44% | 50,400 | 47億9097万 | +2.17% | 4.14 | 0.34 |
03/04 | 75 | 75 | 74 | 75 | -0.44% | 25,200 | 48億1238万 | +2.63% | 4.16 | 0.34 |
03/03 | 74 | 75 | 74 | 75 | +1.12% | 20,400 | 48億3379万 | +4.51% | 4.18 | 0.34 |
03/02 | 76 | 76 | 72 | 74 | -0.22% | 111,600 | 47億8026万 | +3.36% | 4.13 | 0.34 |
03/01 | 75 | 75 | 75 | 75 | +1.7% | 12,000 | 47億9097万 | +3.59% | 4.14 | 0.34 |
02/26 | 76 | 76 | 73 | 73 | -3.93% | 75,600 | 47億1067万 | +3.29% | 4.07 | 0.33 |
02/25 | 75 | 78 | 75 | 76 | +1.33% | 87,600 | 49億338万 | +7.51% | 4.24 | 0.35 |
02/24 | 73 | 75 | 73 | 75 | +1.8% | 159,600 | 48億3915万 | +6.1% | 4.18 | 0.34 |
02/22 | 72 | 74 | 72 | 74 | +2.07% | 33,600 | 47億5350万 | +5.71% | 4.11 | 0.34 |
02/19 | 72 | 73 | 71 | 73 | 0% | 69,600 | 46億5714万 | +3.57% | 4.03 | 0.33 |
02/18 | 73 | 73 | 73 | 73 | -0.23% | 31,200 | 46億5714万 | +5.07% | 4.03 | 0.33 |
02/17 | 72 | 73 | 72 | 73 | +0.11% | 31,200 | 46億6785万 | +5.31% | 4.03 | 0.33 |
02/16 | 73 | 73 | 71 | 73 | +1.04% | 55,200 | 46億6250万 | +5.19% | 4.03 | 0.33 |
02/15 | 75 | 75 | 72 | 72 | -4.75% | 112,800 | 46億1432万 | +4.11% | 3.99 | 0.33 |
02/12 | 75 | 76 | 75 | 75 | +1% | 159,600 | 48億4450万 | +10.91% | 4.19 | 0.34 |
02/10 | 74 | 75 | 74 | 75 | +1.01% | 32,400 | 47億9632万 | +9.8% | 4.15 | 0.34 |
02/09 | 73 | 74 | 72 | 74 | +0.91% | 104,400 | 47億4815万 | +10.32% | 4.1 | 0.34 |
02/08 | 75 | 75 | 72 | 73 | 0% | 69,600 | 47億532万 | +9.33% | 4.07 | 0.33 |
02/05 | 72 | 74 | 72 | 73 | +3.05% | 148,800 | 47億532万 | +9.33% | 4.07 | 0.33 |
02/04 | 68 | 71 | 68 | 71 | +2.4% | 174,000 | 45億6614万 | +7.7% | 3.95 | 0.32 |
02/03 | 68 | 70 | 68 | 69 | +0.73% | 133,200 | 44億5908万 | +5.18% | 3.85 | 0.32 |
02/02 | 69 | 69 | 69 | 69 | -0.36% | 50,400 | 44億2696万 | +4.42% | 3.83 | 0.31 |
02/01 | 67 | 69 | 67 | 69 | +3.23% | 44,400 | 44億4302万 | +4.8% | 3.84 | 0.32 |
01/29 | 68 | 69 | 67 | 67 | -1.23% | 31,200 | 43億384万 | +1.52% | 3.72 | 0.31 |
01/28 | 69 | 69 | 68 | 68 | -1.21% | 170,400 | 43億5737万 | +2.78% | 3.77 | 0.31 |
01/27 | 69 | 69 | 68 | 69 | -0.12% | 13,200 | 44億1090万 | +4.04% | 3.81 | 0.31 |
01/26 | 68 | 69 | 68 | 69 | +1.23% | 37,200 | 44億1626万 | +5.77% | 3.82 | 0.31 |
01/25 | 67 | 68 | 67 | 68 | +0.37% | 49,200 | 43億6273万 | +4.49% | 3.77 | 0.31 |
01/22 | 66 | 69 | 66 | 68 | +2.78% | 195,600 | 43億4667万 | +4.1% | 3.76 | 0.31 |
01/21 | 66 | 66 | 66 | 66 | +0.38% | 10,800 | 42億2890万 | +1.28% | 3.66 | 0.3 |
01/20 | 65 | 66 | 65 | 66 | +1.16% | 20,400 | 42億1284万 | +0.9% | 3.64 | 0.3 |
01/19 | 65 | 66 | 65 | 65 | 0% | 55,200 | 41億6466万 | -0.26% | 3.6 | 0.3 |
01/18 | 64 | 65 | 64 | 65 | +0.39% | 14,400 | 41億6466万 | -0.26% | 3.6 | 0.3 |
01/15 | 65 | 65 | 65 | 65 | -0.9% | 13,200 | 41億4860万 | -0.64% | 3.59 | 0.29 |
01/14 | 64 | 65 | 64 | 65 | +1.69% | 45,600 | 41億8608万 | -1.26% | 3.62 | 0.3 |
01/13 | 65 | 65 | 64 | 64 | -1.28% | 112,800 | 41億1649万 | -2.9% | 3.56 | 0.29 |
01/12 | 65 | 65 | 65 | 65 | +0.52% | 19,200 | 41億7002万 | -1.64% | 3.6 | 0.3 |
01/08 | 65 | 66 | 65 | 65 | -1.9% | 75,600 | 41億4860万 | -2.15% | 3.59 | 0.29 |
01/07 | 66 | 66 | 65 | 66 | +0.64% | 51,600 | 42億2890万 | -0.25% | 3.66 | 0.3 |
01/06 | 65 | 65 | 65 | 65 | +0.9% | 15,600 | 42億214万 | -0.88% | 3.63 | 0.3 |
01/05 | 64 | 65 | 64 | 65 | -0.26% | 48,000 | 41億6466万 | -1.77% | 3.6 | 0.3 |
01/04 | 64 | 65 | 64 | 65 | -0.38% | 34,800 | 41億7537万 | -2.99% | 3.61 | 0.3 |
2020 |
12/30 | 65 | 65 | 65 | 65 | +1.42% | 37,200 | 41億9143万 | -2.61% | 3.62 | 0.3 |
12/29 | 65 | 65 | 64 | 64 | -0.77% | 105,600 | 41億3255万 | -3.98% | 3.57 | 0.29 |
12/28 | 66 | 66 | 64 | 65 | 0% | 145,200 | 41億6466万 | -3.23% | 3.6 | 0.3 |
12/25 | 65 | 65 | 64 | 65 | 0% | 117,600 | 41億6466万 | -3.23% | 3.6 | 0.3 |
12/24 | 65 | 65 | 65 | 65 | -1.14% | 54,000 | 41億6466万 | -3.23% | 3.6 | 0.3 |
12/23 | 65 | 66 | 65 | 66 | -0.51% | 102,000 | 42億1284万 | -2.11% | 3.64 | 0.3 |
12/22 | 65 | 66 | 65 | 66 | +0.38% | 75,600 | 42億3425万 | -1.62% | 3.66 | 0.3 |
12/21 | 66 | 66 | 64 | 66 | -0.88% | 104,400 | 42億1819万 | -1.99% | 3.65 | 0.3 |
12/18 | 66 | 66 | 66 | 66 | +0.51% | 37,200 | 42億5567万 | -1.12% | 3.68 | 0.3 |
12/17 | 66 | 66 | 64 | 66 | +0.25% | 217,200 | 42億3425万 | -1.62% | 3.66 | 0.3 |
12/16 | 66 | 66 | 66 | 66 | 0% | 22,800 | 42億2355万 | -1.87% | 3.65 | 0.3 |
12/15 | 66 | 66 | 65 | 66 | 0% | 453,600 | 42億2355万 | -1.87% | 3.65 | 0.3 |
12/14 | 66 | 66 | 66 | 66 | -0.63% | 32,400 | 42億2355万 | -1.87% | 3.65 | 0.3 |
12/11 | 65 | 66 | 65 | 66 | +0.63% | 58,800 | 42億5031万 | -1.24% | 3.67 | 0.3 |
12/10 | 67 | 67 | 65 | 66 | -2.47% | 416,400 | 42億2355万 | -1.87% | 3.65 | 0.3 |
12/09 | 68 | 68 | 67 | 67 | -0.37% | 40,800 | 43億3061万 | +0.62% | 3.74 | 0.31 |
12/08 | 68 | 68 | 68 | 68 | -0.37% | 27,600 | 43億4667万 | +1% | 3.76 | 0.31 |
12/07 | 68 | 68 | 68 | 68 | -0.97% | 40,800 | 43億6273万 | +1.37% | 3.77 | 0.31 |
12/04 | 68 | 69 | 68 | 69 | +0.49% | 10,800 | 44億555万 | +2.36% | 3.81 | 0.31 |
12/03 | 69 | 69 | 68 | 68 | -0.97% | 40,800 | 43億8414万 | +1.87% | 3.79 | 0.31 |
12/02 | 69 | 69 | 69 | 69 | -0.72% | 13,200 | 44億2696万 | +2.86% | 3.83 | 0.31 |
12/01 | 69 | 69 | 69 | 69 | +0.48% | 46,800 | 44億5908万 | +3.61% | 3.85 | 0.32 |
11/30 | 68 | 69 | 68 | 69 | +0.97% | 63,600 | 44億3767万 | +3.11% | 3.84 | 0.31 |
11/27 | 68 | 69 | 68 | 68 | +0.24% | 27,600 | 43億9484万 | +3.66% | 3.8 | 0.31 |