PER
2021/03/29~2021/08/24
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 |
08/24 | 181 | 183 | 172 | 179 | -5.29% | 1,882,800 | 114億9834万 | +34.59% | 3.72 | 0.65 |
08/23 | 175 | 189 | 168 | 189 | +3.14% | 1,562,400 | 121億4070万 | +45.38% | 3.93 | 0.68 |
08/20 | 206 | 215 | 176 | 183 | -8.34% | 3,272,400 | 117億7134万 | +45.44% | 3.81 | 0.66 |
08/19 | 193 | 202 | 180 | 200 | -2.48% | 3,564,000 | 128億4195万 | +62.53% | 4.16 | 0.72 |
08/18 | 199 | 244 | 196 | 205 | +15.38% | 11,572,800 | 131億6849万 | +72.27% | 4.27 | 0.74 |
08/17 | 178 | 178 | 178 | 178 | +23.09% | 99,600 | 114億1269万 | +55.85% | 3.7 | 0.64 |
08/16 | 144 | 144 | 144 | 144 | +20.95% | 40,800 | 92億7147万 | +30.03% | 3 | 0.52 |
08/13 | 116 | 123 | 114 | 119 | +2.29% | 186,000 | 76億6556万 | +9.48% | 2.48 | 0.43 |
08/12 | 116 | 118 | 114 | 117 | +0.94% | 92,400 | 74億9426万 | +7.03% | 2.43 | 0.42 |
08/11 | 113 | 117 | 113 | 116 | +0.95% | 86,400 | 74億2467万 | +7.02% | 2.41 | 0.42 |
08/10 | 118 | 118 | 114 | 115 | -1.86% | 40,800 | 73億5508万 | +7.01% | 2.38 | 0.41 |
08/06 | 116 | 118 | 114 | 117 | 0% | 124,800 | 74億9426万 | +10.06% | 2.43 | 0.42 |
08/05 | 116 | 117 | 113 | 117 | +0.86% | 46,800 | 74億9426万 | +11.11% | 2.43 | 0.42 |
08/04 | 114 | 117 | 113 | 116 | -0.86% | 109,200 | 74億3002万 | +10.16% | 2.41 | 0.42 |
08/03 | 115 | 120 | 114 | 117 | +2.94% | 66,000 | 74億9426万 | +12.18% | 2.43 | 0.42 |
08/02 | 111 | 117 | 111 | 113 | -0.07% | 114,000 | 72億8014万 | +10.03% | 2.36 | 0.41 |
07/30 | 117 | 118 | 110 | 113 | -5.09% | 160,800 | 72億8549万 | +11.19% | 2.36 | 0.41 |
07/29 | 118 | 125 | 118 | 120 | +2.5% | 356,400 | 76億7626万 | +17.16% | 2.49 | 0.43 |
07/28 | 113 | 117 | 111 | 117 | +0.87% | 139,200 | 74億8890万 | +15.43% | 2.43 | 0.42 |
07/27 | 111 | 116 | 111 | 116 | +4.52% | 134,400 | 74億2467万 | +15.58% | 2.41 | 0.42 |
07/26 | 108 | 111 | 107 | 111 | +3.59% | 78,000 | 71億349万 | +11.7% | 2.3 | 0.4 |
07/21 | 107 | 108 | 105 | 107 | +0.16% | 36,000 | 68億5725万 | +7.83% | 2.22 | 0.39 |
07/20 | 104 | 108 | 104 | 107 | +0.16% | 44,400 | 68億4654万 | +8.76% | 2.22 | 0.39 |
07/19 | 109 | 110 | 105 | 106 | -1.84% | 146,400 | 68億3583万 | +8.59% | 2.21 | 0.38 |
07/16 | 106 | 111 | 106 | 108 | +3.34% | 295,200 | 69億6431万 | +11.77% | 2.26 | 0.39 |
07/15 | 97 | 108 | 97 | 105 | +8.35% | 267,600 | 67億3948万 | +8.16% | 2.18 | 0.38 |
07/14 | 96 | 97 | 96 | 97 | +0.52% | 15,600 | 62億2023万 | +0.87% | 2.01 | 0.35 |
07/13 | 97 | 97 | 96 | 96 | -0.86% | 9,600 | 61億8812万 | +0.35% | 2 | 0.35 |
07/12 | 97 | 97 | 97 | 97 | +0.95% | 4,800 | 62億4165万 | +1.22% | 2.02 | 0.35 |
07/09 | 97 | 97 | 96 | 96 | -1.7% | 26,400 | 61億8276万 | +0.26% | 2 | 0.35 |
07/08 | 98 | 98 | 97 | 98 | -0.17% | 18,000 | 62億8982万 | +2% | 2.04 | 0.35 |
07/07 | 98 | 98 | 98 | 98 | +0.17% | 12,000 | 63億53万 | +2.17% | 2.04 | 0.35 |
07/06 | 96 | 98 | 96 | 98 | +1.64% | 32,400 | 62億8982万 | +0.95% | 2.04 | 0.35 |
07/05 | 97 | 97 | 96 | 96 | -0.69% | 26,400 | 61億8812万 | -0.69% | 2 | 0.35 |
07/02 | 96 | 97 | 96 | 97 | +1.31% | 8,400 | 62億3094万 | 0% | 2.02 | 0.35 |
07/01 | 96 | 97 | 96 | 96 | +0.17% | 26,400 | 61億5064万 | -1.29% | 1.99 | 0.35 |
06/30 | 97 | 99 | 95 | 96 | -1.55% | 64,800 | 61億3994万 | -1.46% | 1.99 | 0.35 |
06/29 | 96 | 97 | 96 | 97 | +0.95% | 21,600 | 62億3629万 | +0.09% | 2.02 | 0.35 |
06/28 | 95 | 98 | 95 | 96 | +0.96% | 25,200 | 61億7741万 | -0.86% | 2 | 0.35 |
06/25 | 97 | 97 | 95 | 95 | -1.55% | 19,200 | 61億1853万 | -1.8% | 1.98 | 0.34 |
06/24 | 96 | 97 | 94 | 97 | +0.35% | 28,800 | 62億1488万 | +0.78% | 2.01 | 0.35 |
06/23 | 96 | 99 | 96 | 96 | +0.09% | 44,400 | 61億9347万 | +0.43% | 2.01 | 0.35 |
06/22 | 99 | 100 | 96 | 96 | -0.6% | 27,600 | 61億8812万 | +0.35% | 2 | 0.35 |
06/21 | 96 | 97 | 94 | 97 | +0.78% | 32,400 | 62億2559万 | +0.95% | 2.02 | 0.35 |
06/18 | 96 | 97 | 96 | 96 | +0.52% | 32,400 | 61億7741万 | +0.17% | 2 | 0.35 |
06/17 | 96 | 97 | 96 | 96 | -0.78% | 18,000 | 61億4529万 | -0.35% | 1.99 | 0.35 |
06/16 | 95 | 97 | 95 | 96 | +1.31% | 26,400 | 61億9347万 | +1.49% | 2.01 | 0.35 |
06/15 | 95 | 97 | 94 | 95 | +0.79% | 43,200 | 61億1317万 | +0.18% | 1.98 | 0.34 |
06/14 | 94 | 97 | 94 | 94 | -0.7% | 28,800 | 60億6499万 | -0.61% | 1.96 | 0.34 |
06/11 | 96 | 96 | 94 | 95 | -0.87% | 16,800 | 61億782万 | +0.09% | 1.98 | 0.34 |
06/10 | 95 | 96 | 94 | 96 | 0% | 72,000 | 61億6135万 | +0.96% | 2 | 0.35 |
06/09 | 96 | 97 | 96 | 96 | -0.78% | 44,400 | 61億6135万 | +0.96% | 2 | 0.35 |
06/08 | 98 | 99 | 97 | 97 | -1.36% | 37,200 | 62億953万 | +2.84% | 2.01 | 0.35 |
06/07 | 98 | 99 | 98 | 98 | +0.34% | 31,200 | 62億9518万 | +4.26% | 2.04 | 0.35 |
06/04 | 98 | 99 | 98 | 98 | -0.51% | 30,000 | 62億7376万 | +5.02% | 2.03 | 0.35 |
06/03 | 101 | 101 | 98 | 98 | -2.64% | 102,000 | 63億588万 | +6.7% | 2.04 | 0.35 |
06/02 | 100 | 102 | 100 | 101 | +1.17% | 178,800 | 64億7718万 | +9.6% | 2.1 | 0.36 |
06/01 | 97 | 100 | 97 | 100 | +2.57% | 75,600 | 64億224万 | +9.52% | 2.07 | 0.36 |
05/31 | 97 | 97 | 96 | 97 | +1.04% | 56,400 | 62億4165万 | +7.96% | 2.02 | 0.35 |
05/28 | 97 | 98 | 96 | 96 | -0.6% | 42,000 | 61億7741万 | +6.85% | 2 | 0.35 |
05/27 | 98 | 98 | 96 | 97 | -1.11% | 14,400 | 62億1488万 | +8.71% | 2.01 | 0.35 |
05/26 | 96 | 98 | 96 | 98 | +2.09% | 37,200 | 62億8447万 | +9.93% | 2.04 | 0.35 |
05/25 | 93 | 96 | 93 | 96 | +2.95% | 76,800 | 61億5600万 | +8.9% | 1.99 | 0.35 |
05/24 | 93 | 93 | 92 | 93 | +0.72% | 33,600 | 59億7935万 | +5.78% | 1.94 | 0.34 |
05/21 | 92 | 93 | 92 | 92 | +0.64% | 63,600 | 59億3652万 | +6.23% | 1.92 | 0.33 |
05/20 | 92 | 93 | 92 | 92 | -0.09% | 13,200 | 58億9905万 | +5.56% | 1.91 | 0.33 |
05/19 | 92 | 92 | 87 | 92 | -0.45% | 37,200 | 59億440万 | +5.65% | 1.91 | 0.33 |
05/18 | 91 | 93 | 91 | 92 | 0% | 62,400 | 59億3117万 | +7.36% | 1.92 | 0.33 |
05/17 | 92 | 94 | 91 | 92 | +0.45% | 187,200 | 59億3117万 | +7.36% | 1.92 | 0.33 |
05/14 | 91 | 94 | 91 | 92 | +0.91% | 123,600 | 59億440万 | +6.88% | 1.91 | 0.33 |
05/13 | 89 | 93 | 89 | 91 | -1.62% | 49,200 | 58億5087万 | +5.91% | 1.9 | 0.33 |
05/12 | 92 | 93 | 88 | 93 | +1.46% | 96,000 | 59億4723万 | +8.92% | 1.93 | 0.33 |
05/11 | 92 | 92 | 90 | 91 | +1.01% | 51,600 | 58億6158万 | +7.35% | 1.9 | 0.33 |
05/10 | 91 | 92 | 89 | 90 | +1.78% | 99,600 | 58億270万 | +6.27% | 1.88 | 0.33 |
05/07 | 93 | 93 | 86 | 89 | -6.58% | 362,400 | 57億99万 | +4.41% | 1.85 | 0.32 |
05/06 | 93 | 97 | 92 | 95 | +14% | 624,000 | 61億247万 | +11.76% | 1.98 | 0.34 |
04/30 | 83 | 84 | 82 | 83 | +1.21% | 34,800 | 53億5304万 | -0.79% | 1.73 | 0.3 |
04/28 | 83 | 83 | 82 | 82 | -1% | 9,600 | 52億8880万 | -1.98% | 1.71 | 0.3 |
04/27 | 82 | 83 | 82 | 83 | +1.63% | 8,400 | 53億4233万 | -0.99% | 1.73 | 0.3 |
04/26 | 81 | 82 | 81 | 82 | +0.92% | 27,600 | 52億5669万 | -3.73% | 1.7 | 0.3 |
04/23 | 81 | 83 | 80 | 81 | -0.71% | 56,400 | 52億851万 | -4.61% | 1.69 | 0.29 |
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 |