PER
2020/10/19~2021/03/31
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 | 2,749 | 2,749 | 2,699 | 2,739 | +1.94% | 2,300 | 67億4300万 | +1.63% | 5.94 | 0.28 |
03/30 | 2,649 | 2,696 | 2,644 | 2,687 | -2.15% | 1,800 | 66億1498万 | -0.3% | 5.82 | 0.27 |
03/29 | 2,790 | 2,790 | 2,716 | 2,746 | +2.08% | 1,700 | 67億6023万 | +1.85% | 5.95 | 0.28 |
03/26 | 2,730 | 2,771 | 2,688 | 2,690 | -1.39% | 5,100 | 66億2237万 | -0.33% | 5.83 | 0.27 |
03/25 | 2,729 | 2,740 | 2,714 | 2,728 | +0.18% | 5,000 | 67億1592万 | +0.85% | 5.91 | 0.28 |
03/24 | 2,723 | 2,723 | 2,723 | 2,723 | 0% | 100 | 67億361万 | +0.41% | 5.9 | 0.28 |
03/23 | 2,753 | 2,765 | 2,650 | 2,723 | -1.66% | 14,600 | 67億361万 | +0.07% | 5.9 | 0.28 |
03/22 | 2,770 | 2,783 | 2,760 | 2,769 | -0.04% | 4,500 | 68億1685万 | +1.39% | 6 | 0.28 |
03/19 | 2,750 | 2,800 | 2,750 | 2,770 | +0.73% | 1,000 | 68億1931万 | +1.13% | 6 | 0.28 |
03/18 | 2,727 | 2,750 | 2,725 | 2,750 | +0.77% | 1,800 | 67億7008万 | +0.15% | 5.96 | 0.28 |
03/17 | 2,730 | 2,730 | 2,729 | 2,729 | +0.29% | 1,700 | 67億1838万 | -0.98% | 5.91 | 0.28 |
03/16 | 2,729 | 2,729 | 2,711 | 2,721 | -0.29% | 500 | 66億9868万 | -1.59% | 5.9 | 0.28 |
03/15 | 2,650 | 2,739 | 2,650 | 2,729 | +2.98% | 2,700 | 67億1838万 | -1.66% | 5.91 | 0.28 |
03/12 | 2,620 | 2,650 | 2,610 | 2,650 | +1.15% | 6,000 | 65億2389万 | -4.81% | 5.74 | 0.27 |
03/11 | 2,631 | 2,631 | 2,620 | 2,620 | -0.42% | 2,000 | 64億5004万 | -6.33% | 5.68 | 0.26 |
03/10 | 2,616 | 2,646 | 2,616 | 2,631 | -0.3% | 1,200 | 64億7712万 | -6.4% | 5.7 | 0.27 |
03/09 | 2,649 | 2,649 | 2,629 | 2,639 | -0.38% | 1,600 | 64億9681万 | -6.55% | 5.72 | 0.27 |
03/08 | 2,645 | 2,649 | 2,645 | 2,649 | 0% | 1,100 | 65億2143万 | -6.59% | 5.74 | 0.27 |
03/05 | 2,620 | 2,649 | 2,620 | 2,649 | +1.11% | 200 | 65億2143万 | -6.99% | 5.74 | 0.27 |
03/04 | 2,650 | 2,650 | 2,610 | 2,620 | -1.13% | 3,400 | 64億5004万 | -8.42% | 5.68 | 0.26 |
03/03 | 2,690 | 2,690 | 2,641 | 2,650 | -1.49% | 1,700 | 65億2389万 | -7.83% | 5.74 | 0.27 |
03/02 | 2,652 | 2,720 | 2,652 | 2,690 | +1.43% | 1,000 | 66億2237万 | -6.86% | 5.83 | 0.27 |
03/01 | 2,651 | 2,654 | 2,640 | 2,652 | -1.78% | 5,700 | 65億2882万 | -8.49% | 5.75 | 0.27 |
02/26 | 2,700 | 2,700 | 2,700 | 2,700 | -0.95% | 4,100 | 66億4698万 | -7.22% | 5.85 | 0.27 |
02/25 | 2,730 | 2,750 | 2,726 | 2,726 | -0.15% | 3,500 | 67億1099万 | -6.68% | 5.91 | 0.28 |
02/24 | 2,767 | 2,767 | 2,725 | 2,730 | +0.48% | 1,000 | 67億2084万 | -6.79% | 5.92 | 0.28 |
02/22 | 2,730 | 2,748 | 2,707 | 2,717 | -3.99% | 5,800 | 66億8884万 | -7.46% | 5.89 | 0.27 |
02/19 | 2,850 | 2,850 | 2,830 | 2,830 | +0.28% | 1,000 | 69億6702万 | -3.9% | 6.13 | 0.29 |
02/18 | 2,920 | 2,920 | 2,822 | 2,822 | -3.36% | 900 | 69億4733万 | -4.27% | 6.12 | 0.29 |
02/17 | 2,930 | 2,930 | 2,920 | 2,920 | -0.71% | 600 | 71億8859万 | -1.12% | 6.33 | 0.3 |
02/16 | 2,941 | 2,941 | 2,941 | 2,941 | -1.31% | 400 | 72億4029万 | -0.41% | 6.37 | 0.3 |
02/15 | 2,972 | 2,980 | 2,972 | 2,980 | +0.85% | 500 | 73億3630万 | +0.95% | 6.46 | 0.3 |
02/10 | 2,955 | 2,955 | 2,955 | 2,955 | 0% | 100 | 72億7476万 | +0.1% | 6.4 | 0.3 |
02/09 | 2,955 | 2,955 | 2,955 | 2,955 | -1.14% | 100 | 72億7476万 | +0.34% | 6.4 | 0.3 |
02/08 | 2,990 | 2,990 | 2,950 | 2,989 | +0.98% | 700 | 73億5846万 | +1.81% | 6.48 | 0.3 |
02/05 | 2,950 | 2,960 | 2,950 | 2,960 | 0% | 200 | 72億8707万 | +1.13% | 6.42 | 0.3 |
02/04 | 2,964 | 2,964 | 2,959 | 2,960 | -0.13% | 400 | 72億8707万 | +1.4% | 6.42 | 0.3 |
02/03 | 2,972 | 2,972 | 2,960 | 2,964 | -0.47% | 500 | 72億9691万 | +1.79% | 6.42 | 0.3 |
02/01 | 2,975 | 2,978 | 2,975 | 2,978 | -0.07% | 200 | 73億3138万 | +2.51% | 6.45 | 0.3 |
01/29 | 2,970 | 2,980 | 2,970 | 2,980 | +1.02% | 1,700 | 73億3630万 | +2.87% | 6.46 | 0.3 |
01/28 | 2,940 | 2,950 | 2,940 | 2,950 | +0.24% | 300 | 72億6245万 | +2.15% | 6.39 | 0.3 |
01/27 | 2,926 | 2,943 | 2,926 | 2,943 | 0% | 300 | 72億4521万 | +2.22% | 6.38 | 0.3 |
01/25 | 2,972 | 2,972 | 2,943 | 2,943 | -0.98% | 300 | 72億4521万 | +2.51% | 6.38 | 0.3 |
01/22 | 2,969 | 2,972 | 2,969 | 2,972 | -0.27% | 1,200 | 73億1661万 | +3.77% | 6.44 | 0.3 |
01/21 | 2,965 | 2,980 | 2,965 | 2,980 | +0.64% | 500 | 73億3630万 | +4.41% | 6.46 | 0.3 |
01/20 | 2,970 | 2,970 | 2,961 | 2,961 | +0.71% | 300 | 72億8953万 | +4.11% | 6.42 | 0.3 |
01/19 | 2,940 | 2,940 | 2,940 | 2,940 | -0.61% | 100 | 72億3783万 | +3.67% | 6.37 | 0.3 |
01/18 | 2,970 | 2,970 | 2,918 | 2,958 | -0.47% | 500 | 72億8214万 | +4.56% | 6.41 | 0.3 |
01/15 | 2,903 | 2,972 | 2,903 | 2,972 | +1.43% | 300 | 73億1661万 | +5.39% | 6.44 | 0.3 |
01/14 | 2,880 | 2,930 | 2,880 | 2,930 | +0.69% | 300 | 72億1321万 | +4.12% | 6.35 | 0.3 |
01/13 | 2,914 | 2,914 | 2,824 | 2,910 | -0.34% | 800 | 71億6397万 | +3.56% | 6.31 | 0.29 |
01/08 | 2,920 | 2,920 | 2,920 | 2,920 | 0% | 300 | 71億8859万 | +3.99% | 6.33 | 0.3 |
01/07 | 2,920 | 2,926 | 2,920 | 2,920 | -1.02% | 800 | 71億8859万 | +4.1% | 6.33 | 0.3 |
01/06 | 2,922 | 2,950 | 2,922 | 2,950 | +1.03% | 300 | 72億6245万 | +5.32% | 6.39 | 0.3 |
01/05 | 2,920 | 2,920 | 2,920 | 2,920 | 0% | 100 | 71億8859万 | +4.55% | 6.33 | 0.3 |
01/04 | 2,980 | 2,980 | 2,920 | 2,920 | -2.01% | 800 | 71億8859万 | +4.89% | 6.33 | 0.3 |
2020 |
12/30 | 2,980 | 3,000 | 2,900 | 2,980 | +7.19% | 5,900 | 73億3630万 | +7.23% | 6.46 | 0.3 |
12/29 | 2,781 | 2,800 | 2,758 | 2,780 | +2.17% | 600 | 68億4393万 | +0.32% | 6.03 | 0.28 |
12/25 | 2,729 | 2,729 | 2,721 | 2,721 | -1.34% | 2,700 | 66億9868万 | -1.88% | 5.9 | 0.28 |
12/24 | 2,758 | 2,758 | 2,758 | 2,758 | -0.18% | 100 | 67億8977万 | -0.68% | 5.98 | 0.28 |
12/23 | 2,765 | 2,766 | 2,751 | 2,763 | -0.58% | 2,600 | 68億208万 | -0.61% | 5.99 | 0.28 |
12/22 | 2,761 | 2,779 | 2,761 | 2,779 | -0.22% | 1,700 | 68億4147万 | -0.18% | 6.02 | 0.28 |
12/21 | 2,789 | 2,810 | 2,785 | 2,785 | -0.14% | 600 | 68億5624万 | -0.07% | 6.04 | 0.28 |
12/18 | 2,755 | 2,789 | 2,755 | 2,789 | +1.6% | 200 | 68億6609万 | -0.18% | 6.04 | 0.28 |
12/17 | 2,745 | 2,745 | 2,745 | 2,745 | +0.15% | 100 | 67億5777万 | -1.89% | 5.95 | 0.28 |
12/16 | 2,742 | 2,742 | 2,741 | 2,741 | -0.33% | 200 | 67億4792万 | -2.25% | 5.94 | 0.28 |
12/15 | 2,750 | 2,751 | 2,750 | 2,750 | 0% | 1,100 | 67億7008万 | -2.14% | 5.96 | 0.28 |
12/14 | 2,750 | 2,750 | 2,750 | 2,750 | +0.77% | 400 | 67億7008万 | -2.31% | 5.96 | 0.28 |
12/11 | 2,729 | 2,729 | 2,729 | 2,729 | 0% | 100 | 67億1838万 | -3.16% | 5.91 | 0.28 |
12/10 | 2,713 | 2,733 | 2,713 | 2,729 | -1.27% | 300 | 67億1838万 | -3.26% | 5.91 | 0.28 |
12/09 | 2,712 | 2,764 | 2,712 | 2,764 | +0.44% | 500 | 68億454万 | -2.16% | 5.99 | 0.28 |
12/08 | 2,717 | 2,752 | 2,717 | 2,752 | +0.47% | 300 | 67億7500万 | -2.65% | 5.96 | 0.28 |
12/07 | 2,700 | 2,739 | 2,700 | 2,739 | -2.94% | 400 | 67億4300万 | -3.18% | 5.94 | 0.28 |
12/04 | 2,822 | 2,822 | 2,822 | 2,822 | 0% | 1,100 | 69億4733万 | -0.35% | 6.12 | 0.29 |
12/03 | 2,773 | 2,822 | 2,773 | 2,822 | -1.33% | 200 | 69億4733万 | -0.28% | 6.12 | 0.29 |
12/01 | 2,867 | 2,867 | 2,860 | 2,860 | -0.21% | 300 | 70億4088万 | +1.13% | 6.2 | 0.29 |
11/30 | 2,867 | 2,867 | 2,866 | 2,866 | +2.36% | 1,600 | 70億5565万 | +1.42% | 6.21 | 0.29 |
11/27 | 2,786 | 2,800 | 2,760 | 2,800 | +1.12% | 900 | 68億9317万 | -0.85% | 6.07 | 0.28 |
11/25 | 2,786 | 2,786 | 2,769 | 2,769 | +2.71% | 600 | 68億1685万 | -1.88% | 6 | 0.28 |
11/24 | 2,796 | 2,796 | 2,696 | 2,696 | -3.58% | 1,400 | 66億3714万 | -4.46% | 5.84 | 0.27 |
11/20 | 2,780 | 2,796 | 2,780 | 2,796 | +0.58% | 1,200 | 68億8332万 | -0.99% | 6.06 | 0.28 |
11/19 | 2,816 | 2,816 | 2,766 | 2,780 | -1.28% | 700 | 68億4393万 | -1.45% | 6.03 | 0.28 |
11/18 | 2,816 | 2,816 | 2,816 | 2,816 | 0% | 300 | 69億3256万 | -0.14% | 6.1 | 0.28 |
11/17 | 2,850 | 2,850 | 2,816 | 2,816 | -1.19% | 200 | 69億3256万 | -0.04% | 6.1 | 0.28 |
11/13 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 100 | 70億1626万 | +1.32% | 6.18 | 0.29 |
11/11 | 2,850 | 2,850 | 2,850 | 2,850 | -0.49% | 100 | 70億1626万 | +1.57% | 6.18 | 0.29 |
11/10 | 2,927 | 2,927 | 2,864 | 2,864 | -2.92% | 600 | 70億5073万 | +2.4% | 6.21 | 0.29 |
11/09 | 2,950 | 2,966 | 2,914 | 2,950 | +1.72% | 1,300 | 72億6245万 | +5.85% | 6.39 | 0.3 |
11/06 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 100 | 71億3935万 | +4.58% | 6.29 | 0.29 |
11/05 | 2,900 | 2,900 | 2,900 | 2,900 | +0.76% | 200 | 71億3935万 | +5.03% | 6.29 | 0.29 |
11/02 | 2,877 | 2,878 | 2,877 | 2,878 | +0.03% | 300 | 70億8519万 | +4.65% | 6.24 | 0.29 |
10/30 | 2,967 | 2,967 | 2,833 | 2,877 | +2.2% | 2,000 | 70億8273万 | +5.04% | 6.24 | 0.29 |
10/29 | 2,820 | 2,820 | 2,815 | 2,815 | -0.18% | 300 | 69億3010万 | +3.26% | 6.1 | 0.28 |
10/28 | 2,820 | 2,820 | 2,820 | 2,820 | 0% | 100 | 69億4241万 | +3.98% | 6.11 | 0.29 |
10/26 | 2,815 | 2,820 | 2,815 | 2,820 | 0% | 200 | 69億4241万 | +4.56% | 6.11 | 0.29 |
10/23 | 2,842 | 2,842 | 2,820 | 2,820 | +1% | 5,400 | 69億4241万 | +5.11% | 6.11 | 0.29 |
10/22 | 2,839 | 2,839 | 2,792 | 2,792 | -0.64% | 1,200 | 68億7347万 | +4.57% | 6.05 | 0.28 |
10/21 | 2,816 | 2,816 | 2,801 | 2,810 | +0.79% | 600 | 69億1779万 | +5.64% | 6.09 | 0.28 |
10/20 | 2,778 | 2,791 | 2,778 | 2,788 | +0.36% | 400 | 68億6363万 | +5.25% | 6.04 | 0.28 |
10/19 | 2,768 | 2,778 | 2,768 | 2,778 | -0.79% | 200 | 68億3901万 | +5.27% | 6.02 | 0.28 |