PER
2020/12/14~2021/05/13
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 | 4/1, 株式分割 1→3 |
2021 |
05/13 | 356 | 370 | 356 | 364 | -1.62% | 12,300 | 58億5087万 | +6.22% | 1.9 | 0.33 |
05/12 | 367 | 372 | 350 | 370 | +1.46% | 24,000 | 59億4723万 | +8.28% | 1.93 | 0.33 |
05/11 | 367 | 370 | 361 | 365 | +1.01% | 12,900 | 58億6158万 | +7.35% | 1.9 | 0.33 |
05/10 | 365 | 368 | 357 | 361 | +1.78% | 24,900 | 58億270万 | +6.59% | 1.88 | 0.33 |
05/07 | 370 | 374 | 342 | 355 | -6.58% | 90,600 | 57億99万 | +4.72% | 1.85 | 0.32 |
05/06 | 373 | 387 | 369 | 380 | +14% | 156,000 | 61億247万 | +12.43% | 1.98 | 0.34 |
04/30 | 333 | 336 | 329 | 333 | +1.21% | 8,700 | 53億5304万 | -1.09% | 1.73 | 0.3 |
04/28 | 331 | 331 | 329 | 329 | -1% | 2,400 | 52億8880万 | -2.27% | 1.71 | 0.3 |
04/27 | 329 | 333 | 329 | 333 | +1.63% | 2,100 | 53億4233万 | -1.58% | 1.73 | 0.3 |
04/26 | 326 | 330 | 326 | 327 | +0.92% | 6,900 | 52億5669万 | -3.44% | 1.7 | 0.3 |
04/23 | 324 | 330 | 322 | 324 | -0.71% | 14,100 | 52億851万 | -4.89% | 1.69 | 0.29 |
04/22 | 328 | 330 | 318 | 327 | -0.2% | 30,300 | 52億4598万 | -4.76% | 1.7 | 0.3 |
04/21 | 328 | 328 | 323 | 327 | -1.5% | 7,500 | 52億5669万 | -5.39% | 1.7 | 0.3 |
04/20 | 328 | 332 | 328 | 332 | +1.32% | 13,200 | 53億3698万 | -4.23% | 1.73 | 0.3 |
04/19 | 336 | 339 | 328 | 328 | -2.77% | 18,000 | 52億6739万 | -5.75% | 1.71 | 0.3 |
04/16 | 337 | 338 | 330 | 337 | +0.2% | 21,000 | 54億1728万 | -2.79% | 1.75 | 0.3 |
04/15 | 339 | 341 | 337 | 337 | -0.88% | 7,800 | 54億657万 | -2.7% | 1.75 | 0.3 |
04/14 | 339 | 340 | 338 | 340 | +0.1% | 4,200 | 54億5475万 | -1.26% | 1.77 | 0.31 |
04/13 | 337 | 342 | 337 | 339 | +0.89% | 6,600 | 54億4939万 | -1.07% | 1.77 | 0.31 |
04/12 | 341 | 344 | 336 | 336 | -1.85% | 10,800 | 54億122万 | -1.37% | 1.75 | 0.3 |
04/09 | 345 | 345 | 343 | 343 | -0.77% | 2,400 | 55億293万 | +0.78% | 1.78 | 0.31 |
04/08 | 343 | 345 | 343 | 345 | +0.19% | 2,700 | 55億4575万 | +2.17% | 1.8 | 0.31 |
04/07 | 343 | 346 | 342 | 345 | +0.39% | 3,300 | 55億3504万 | +2.58% | 1.79 | 0.31 |
04/06 | 342 | 347 | 342 | 343 | +0.59% | 7,800 | 55億1363万 | +2.49% | 1.79 | 0.31 |
04/05 | 340 | 348 | 340 | 341 | +0.29% | 9,000 | 54億8151万 | +2.5% | 1.78 | 0.31 |
04/02 | 343 | 343 | 334 | 340 | -0.2% | 14,400 | 54億6545万 | +2.82% | 1.77 | 0.31 |
04/01 | 351 | 351 | 341 | 341 | +0.2% | 10,800 | 54億7616万 | +3.65% | 1.77 | 0.31 |
03/31 | 343 | 351 | 340 | 340 | -1.73% | 7,500 | 54億6545万 | +3.76% | 4.72 | 0.39 |
03/30 | 334 | 346 | 333 | 346 | +1.76% | 15,000 | 55億6181万 | +6.24% | 4.81 | 0.39 |
03/29 | 356 | 361 | 340 | 340 | -2.02% | 15,900 | 54億6545万 | +5.04% | 4.72 | 0.39 |
03/26 | 344 | 350 | 344 | 347 | +0.19% | 9,600 | 55億7787万 | +7.87% | 4.82 | 0.4 |
03/25 | 348 | 349 | 341 | 347 | +2.16% | 8,400 | 55億6716万 | +8.33% | 4.81 | 0.39 |
03/24 | 361 | 361 | 337 | 339 | -7.2% | 34,200 | 54億4939万 | +6.71% | 4.71 | 0.39 |
03/23 | 381 | 381 | 356 | 366 | -2.92% | 36,000 | 58億7229万 | +15.72% | 5.08 | 0.42 |
03/22 | 374 | 386 | 369 | 377 | -1.14% | 33,900 | 60億4894万 | +20.34% | 5.23 | 0.43 |
03/19 | 382 | 388 | 368 | 381 | -2.72% | 81,600 | 61億1853万 | +22.9% | 5.29 | 0.43 |
03/18 | 362 | 407 | 362 | 392 | +10.85% | 248,400 | 62億8982万 | +28% | 5.44 | 0.45 |
03/17 | 347 | 353 | 340 | 353 | -0.84% | 117,000 | 56億7422万 | +17% | 4.9 | 0.4 |
03/16 | 318 | 356 | 318 | 356 | +16.32% | 336,900 | 57億2240万 | +18.78% | 4.95 | 0.41 |
03/15 | 303 | 307 | 300 | 306 | +0.99% | 20,100 | 49億1944万 | +2.8% | 4.25 | 0.35 |
03/12 | 304 | 305 | 300 | 303 | +0.44% | 7,800 | 48億7127万 | +2.13% | 4.21 | 0.35 |
03/11 | 303 | 304 | 299 | 302 | -0.33% | 8,700 | 48億4985万 | +2.03% | 4.19 | 0.34 |
03/10 | 301 | 303 | 300 | 303 | +0.66% | 17,100 | 48億6591万 | +2.71% | 4.21 | 0.35 |
03/09 | 301 | 305 | 300 | 301 | -0.11% | 8,400 | 48億3379万 | +2.38% | 4.18 | 0.34 |
03/08 | 299 | 301 | 298 | 301 | +1.01% | 5,700 | 48億3915万 | +3.2% | 4.18 | 0.34 |
03/05 | 300 | 300 | 296 | 298 | -0.44% | 12,600 | 47億9097万 | +2.52% | 4.14 | 0.34 |
03/04 | 301 | 301 | 296 | 300 | -0.44% | 6,300 | 48億1238万 | +3.33% | 4.16 | 0.34 |
03/03 | 298 | 302 | 295 | 301 | +1.12% | 5,100 | 48億3379万 | +4.15% | 4.18 | 0.34 |
03/02 | 303 | 303 | 290 | 298 | -0.22% | 27,900 | 47億8026万 | +3.36% | 4.13 | 0.34 |
03/01 | 298 | 300 | 298 | 298 | +1.7% | 3,000 | 47億9097万 | +3.95% | 4.14 | 0.34 |
02/26 | 305 | 305 | 293 | 293 | -3.93% | 18,900 | 47億1067万 | +2.92% | 4.07 | 0.33 |
02/25 | 301 | 313 | 300 | 305 | +1.33% | 21,900 | 49億338万 | +7.51% | 4.24 | 0.35 |
02/24 | 291 | 301 | 291 | 301 | +1.8% | 39,900 | 48億3915万 | +6.86% | 4.18 | 0.34 |
02/22 | 290 | 296 | 289 | 296 | +2.07% | 8,400 | 47億5350万 | +5.34% | 4.11 | 0.34 |
02/19 | 287 | 291 | 285 | 290 | 0% | 17,400 | 46億5714万 | +3.94% | 4.03 | 0.33 |
02/18 | 291 | 291 | 290 | 290 | -0.23% | 7,800 | 46億5714万 | +4.32% | 4.03 | 0.33 |
02/17 | 287 | 291 | 287 | 291 | +0.11% | 7,800 | 46億6785万 | +4.93% | 4.03 | 0.33 |
02/16 | 292 | 292 | 285 | 290 | +1.04% | 13,800 | 46億6250万 | +5.58% | 4.03 | 0.33 |
02/15 | 299 | 299 | 286 | 287 | -4.75% | 28,200 | 46億1432万 | +4.87% | 3.99 | 0.33 |
02/12 | 299 | 302 | 298 | 302 | +1% | 39,900 | 48億4450万 | +10.5% | 4.19 | 0.34 |
02/10 | 296 | 299 | 296 | 299 | +1.01% | 8,100 | 47億9632万 | +9.8% | 4.15 | 0.34 |
02/09 | 291 | 296 | 289 | 296 | +0.91% | 26,100 | 47億4815万 | +9.51% | 4.1 | 0.34 |
02/08 | 300 | 300 | 290 | 293 | 0% | 17,400 | 47億532万 | +8.92% | 4.07 | 0.33 |
02/05 | 289 | 296 | 289 | 293 | +3.05% | 37,200 | 47億532万 | +9.74% | 4.07 | 0.33 |
02/04 | 273 | 285 | 273 | 284 | +2.4% | 43,500 | 45億6614万 | +6.89% | 3.95 | 0.32 |
02/03 | 274 | 279 | 274 | 278 | +0.73% | 33,300 | 44億5908万 | +4.78% | 3.85 | 0.32 |
02/02 | 275 | 277 | 275 | 276 | -0.36% | 12,600 | 44億2696万 | +4.42% | 3.83 | 0.31 |
02/01 | 268 | 277 | 268 | 277 | +3.23% | 11,100 | 44億4302万 | +5.2% | 3.84 | 0.32 |
01/29 | 270 | 275 | 268 | 268 | -1.23% | 7,800 | 43億384万 | +1.9% | 3.72 | 0.31 |
01/28 | 274 | 274 | 271 | 271 | -1.21% | 42,600 | 43億5737万 | +3.17% | 3.77 | 0.31 |
01/27 | 275 | 275 | 273 | 275 | -0.12% | 3,300 | 44億1090万 | +4.83% | 3.81 | 0.31 |
01/26 | 273 | 275 | 270 | 275 | +1.23% | 9,300 | 44億1626万 | +4.96% | 3.82 | 0.31 |
01/25 | 269 | 273 | 267 | 272 | +0.37% | 12,300 | 43億6273万 | +3.69% | 3.77 | 0.31 |
01/22 | 263 | 275 | 263 | 271 | +2.78% | 48,900 | 43億4667万 | +3.7% | 3.76 | 0.31 |
01/21 | 262 | 263 | 262 | 263 | +0.38% | 2,700 | 42億2890万 | +0.89% | 3.66 | 0.3 |
01/20 | 260 | 262 | 260 | 262 | +1.16% | 5,100 | 42億1284万 | +0.51% | 3.64 | 0.3 |
01/19 | 258 | 262 | 258 | 259 | 0% | 13,800 | 41億6466万 | -0.64% | 3.6 | 0.3 |
01/18 | 258 | 260 | 257 | 259 | +0.39% | 3,600 | 41億6466万 | -0.64% | 3.6 | 0.3 |
01/15 | 258 | 259 | 258 | 258 | -0.9% | 3,300 | 41億4860万 | -1.4% | 3.59 | 0.29 |
01/14 | 256 | 261 | 256 | 261 | +1.69% | 11,400 | 41億8608万 | -0.51% | 3.62 | 0.3 |
01/13 | 260 | 260 | 256 | 256 | -1.28% | 28,200 | 41億1649万 | -2.16% | 3.56 | 0.29 |
01/12 | 260 | 261 | 259 | 260 | +0.52% | 4,800 | 41億7002万 | -1.27% | 3.6 | 0.3 |
01/08 | 261 | 263 | 258 | 258 | -1.9% | 18,900 | 41億4860万 | -2.15% | 3.59 | 0.29 |
01/07 | 263 | 264 | 262 | 263 | +0.64% | 12,900 | 42億2890万 | -0.25% | 3.66 | 0.3 |
01/06 | 259 | 262 | 259 | 262 | +0.9% | 3,900 | 42億214万 | -1.26% | 3.63 | 0.3 |
01/05 | 258 | 259 | 257 | 259 | -0.26% | 12,000 | 41億6466万 | -2.51% | 3.6 | 0.3 |
01/04 | 257 | 260 | 257 | 260 | -0.38% | 8,700 | 41億7537万 | -2.26% | 3.61 | 0.3 |
2020 |
12/30 | 260 | 261 | 258 | 261 | +1.42% | 9,300 | 41億9143万 | -2.25% | 3.62 | 0.3 |
12/29 | 261 | 261 | 257 | 257 | -0.77% | 26,400 | 41億3255万 | -3.62% | 3.57 | 0.29 |
12/28 | 262 | 262 | 257 | 259 | 0% | 36,300 | 41億6466万 | -2.87% | 3.6 | 0.3 |
12/25 | 261 | 261 | 258 | 259 | 0% | 29,400 | 41億6466万 | -2.87% | 3.6 | 0.3 |
12/24 | 260 | 262 | 259 | 259 | -1.14% | 13,500 | 41億6466万 | -3.23% | 3.6 | 0.3 |
12/23 | 261 | 263 | 259 | 262 | -0.51% | 25,500 | 42億1284万 | -2.11% | 3.64 | 0.3 |
12/22 | 262 | 264 | 260 | 264 | +0.38% | 18,900 | 42億3425万 | -1.62% | 3.66 | 0.3 |
12/21 | 265 | 265 | 257 | 263 | -0.88% | 26,100 | 42億1819万 | -1.99% | 3.65 | 0.3 |
12/18 | 262 | 265 | 262 | 265 | +0.51% | 9,300 | 42億5567万 | -1.12% | 3.68 | 0.3 |
12/17 | 262 | 265 | 257 | 264 | +0.25% | 54,300 | 42億3425万 | -1.62% | 3.66 | 0.3 |
12/16 | 264 | 265 | 263 | 263 | 0% | 5,700 | 42億2355万 | -1.87% | 3.65 | 0.3 |
12/15 | 263 | 265 | 261 | 263 | 0% | 113,400 | 42億2355万 | -1.87% | 3.65 | 0.3 |
12/14 | 264 | 265 | 263 | 263 | -0.63% | 8,100 | 42億2355万 | -1.87% | 3.65 | 0.3 |