PER
2022/07/08~2022/12/05
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 |
12/05 | 1,551 | 1,557 | 1,547 | 1,557 | -2.14% | 2,338,606 | - | -17.53% | - | - |
12/02 | 1,590 | 1,595 | 1,580 | 1,591 | -1.49% | 3,123,652 | - | -16.79% | - | - |
12/01 | 1,626 | 1,630 | 1,615 | 1,615 | -5.67% | 4,489,681 | - | -16.75% | - | - |
11/30 | 1,720 | 1,721 | 1,711 | 1,712 | -0.87% | 1,573,752 | - | -13.1% | - | - |
11/29 | 1,746 | 1,747 | 1,727 | 1,727 | +1.41% | 2,088,450 | - | -13.56% | - | - |
11/28 | 1,701 | 1,705 | 1,692 | 1,703 | +0.95% | 2,293,338 | - | -15.98% | - | - |
11/25 | 1,690 | 1,700 | 1,682 | 1,687 | -5.86% | 4,699,358 | - | -17.99% | - | - |
11/24 | 1,697 | 1,804 | 1,692 | 1,792 | -1.38% | 2,577,147 | - | -14.09% | - | - |
11/22 | 1,811 | 1,825 | 1,803 | 1,817 | -1.84% | 2,339,769 | - | -13.97% | - | - |
11/21 | 1,838 | 1,854 | 1,835 | 1,851 | -0.48% | 873,800 | - | -13.5% | - | - |
11/18 | 1,857 | 1,861 | 1,847 | 1,860 | -0.37% | 1,792,282 | - | -14.01% | - | - |
11/17 | 1,862 | 1,872 | 1,860 | 1,867 | -1.58% | 1,257,326 | - | -14.75% | - | - |
11/16 | 1,905 | 1,932 | 1,895 | 1,897 | +0.74% | 2,148,577 | - | -14.36% | - | - |
11/15 | 1,884 | 1,889 | 1,876 | 1,883 | -1.67% | 1,424,026 | - | -15.94% | - | - |
11/14 | 1,900 | 1,915 | 1,895 | 1,915 | -2.64% | 1,765,755 | - | -15.19% | - | - |
11/11 | 1,953 | 1,980 | 1,953 | 1,967 | -7.26% | 2,185,449 | - | -13.35% | - | - |
11/10 | 2,120 | 2,123 | 2,114 | 2,121 | +3.01% | 1,155,711 | - | -7.01% | - | - |
11/09 | 2,049 | 2,061 | 2,043 | 2,059 | +2.8% | 1,132,492 | - | -10.01% | - | - |
11/08 | 2,001 | 2,009 | 1,993 | 2,003 | -1.77% | 827,189 | - | -12.99% | - | - |
11/07 | 2,044 | 2,055 | 2,033 | 2,039 | -1.4% | 870,501 | - | -12.04% | - | - |
11/04 | 2,080 | 2,086 | 2,064 | 2,068 | -0.05% | 1,447,711 | - | -11.21% | - | - |
11/02 | 2,079 | 2,079 | 2,058 | 2,069 | -0.39% | 1,078,337 | - | -11.69% | - | - |
11/01 | 2,099 | 2,100 | 2,077 | 2,077 | -2.72% | 1,196,506 | - | -11.73% | - | - |
10/31 | 2,122 | 2,143 | 2,122 | 2,135 | -2.33% | 1,123,598 | - | -9.69% | - | - |
10/28 | 2,178 | 2,187 | 2,161 | 2,186 | +1.67% | 1,313,112 | - | -7.61% | - | - |
10/27 | 2,169 | 2,175 | 2,147 | 2,150 | -6.6% | 1,574,538 | - | -9.01% | - | - |
10/26 | 2,307 | 2,316 | 2,293 | 2,302 | -2.83% | 1,192,987 | - | -2.33% | - | - |
10/25 | 2,372 | 2,378 | 2,363 | 2,369 | -1.54% | 938,438 | - | +0.81% | - | - |
10/24 | 2,362 | 2,410 | 2,355 | 2,406 | -1.43% | 1,499,418 | - | +2.86% | - | - |
10/21 | 2,456 | 2,458 | 2,436 | 2,441 | -1.33% | 939,864 | - | +4.9% | - | - |
10/20 | 2,467 | 2,498 | 2,455 | 2,474 | +2.74% | 1,246,319 | - | +7.33% | - | - |
10/19 | 2,398 | 2,411 | 2,389 | 2,408 | -1.19% | 1,200,876 | - | +5.43% | - | - |
10/18 | 2,450 | 2,467 | 2,430 | 2,437 | -3.1% | 1,213,012 | - | +7.59% | - | - |
10/17 | 2,517 | 2,533 | 2,514 | 2,515 | +3.58% | 1,581,221 | - | +11.88% | - | - |
10/14 | 2,448 | 2,456 | 2,418 | 2,428 | -3.99% | 2,010,568 | - | +8.78% | - | - |
10/13 | 2,524 | 2,529 | 2,512 | 2,529 | +1.16% | 1,013,065 | - | +14.18% | - | - |
10/12 | 2,521 | 2,539 | 2,499 | 2,500 | -0.68% | 1,820,665 | - | +13.9% | - | - |
10/11 | 2,488 | 2,520 | 2,475 | 2,517 | +8.07% | 2,325,970 | - | +15.72% | - | - |
10/07 | 2,338 | 2,339 | 2,317 | 2,329 | +5.38% | 1,635,688 | - | +8.02% | - | - |
10/06 | 2,226 | 2,228 | 2,198 | 2,210 | -2.39% | 1,304,735 | - | +3.17% | - | - |
10/05 | 2,239 | 2,270 | 2,236 | 2,264 | -0.75% | 1,211,169 | - | +6.14% | - | - |
10/04 | 2,302 | 2,311 | 2,280 | 2,281 | -5.55% | 1,989,919 | - | +7.34% | - | - |
10/03 | 2,468 | 2,477 | 2,407 | 2,415 | +0.88% | 2,408,799 | - | +14.67% | - | - |
09/30 | 2,373 | 2,416 | 2,367 | 2,394 | +3.37% | 2,581,992 | - | +14.88% | - | - |
09/29 | 2,283 | 2,330 | 2,274 | 2,316 | -4.69% | 2,469,883 | - | +12.1% | - | - |
09/28 | 2,390 | 2,461 | 2,377 | 2,430 | +4.65% | 3,565,371 | - | +18.42% | - | - |
09/27 | 2,361 | 2,372 | 2,319 | 2,322 | -1.32% | 1,738,173 | - | +14.38% | - | - |
09/26 | 2,300 | 2,365 | 2,203 | 2,353 | +7.69% | 3,817,120 | - | +17.18% | - | - |
09/22 | 2,190 | 2,211 | 2,180 | 2,185 | +4.05% | 3,788,079 | - | +10.08% | - | - |
09/21 | 2,090 | 2,100 | 2,079 | 2,100 | +4.43% | 2,209,692 | - | +6.71% | - | - |
09/20 | 2,002 | 2,016 | 1,998 | 2,011 | -5.19% | 2,067,225 | - | +2.92% | - | - |
09/16 | 2,116 | 2,125 | 2,104 | 2,121 | +1.58% | 2,034,708 | - | +9.1% | - | - |
09/15 | 2,074 | 2,095 | 2,069 | 2,088 | -0.43% | 925,650 | - | +8.13% | - | - |
09/14 | 2,111 | 2,114 | 2,085 | 2,097 | +9.68% | 3,747,587 | - | +8.99% | - | - |
09/13 | 1,914 | 1,919 | 1,908 | 1,912 | -1.24% | 1,262,361 | - | -0.16% | - | - |
09/12 | 1,910 | 1,940 | 1,910 | 1,936 | -0.26% | 1,184,367 | - | +1.1% | - | - |
09/09 | 1,961 | 1,963 | 1,930 | 1,941 | -3.14% | 2,196,873 | - | +1.46% | - | - |
09/08 | 2,011 | 2,014 | 2,000 | 2,004 | -5.56% | 1,510,440 | - | +4.76% | - | - |
09/07 | 2,103 | 2,139 | 2,094 | 2,122 | +6.15% | 2,998,024 | - | +10.98% | - | - |
09/06 | 1,989 | 2,001 | 1,965 | 1,999 | -0.89% | 1,525,854 | - | +4.88% | - | - |
09/05 | 2,011 | 2,020 | 2,000 | 2,017 | +0.25% | 1,135,298 | - | +6.05% | - | - |
09/02 | 1,997 | 2,016 | 1,994 | 2,012 | -1.42% | 1,584,410 | - | +6.01% | - | - |
09/01 | 2,036 | 2,051 | 2,027 | 2,041 | +2.77% | 1,811,150 | - | +7.36% | - | - |
08/31 | 2,029 | 2,030 | 1,984 | 1,986 | -0.15% | 1,457,581 | - | +4.31% | - | - |
08/30 | 2,000 | 2,017 | 1,985 | 1,989 | -2.98% | 2,316,722 | - | +4.19% | - | - |
08/29 | 2,060 | 2,068 | 2,035 | 2,050 | +12.64% | 4,032,426 | - | +7.05% | - | - |
08/26 | 1,809 | 1,821 | 1,807 | 1,820 | -1.52% | 1,453,497 | - | -5.26% | - | - |
08/25 | 1,873 | 1,873 | 1,841 | 1,848 | -4.69% | 1,623,317 | - | -4.55% | - | - |
08/24 | 1,934 | 1,955 | 1,929 | 1,939 | -1.77% | 1,549,386 | - | -0.72% | - | - |
08/23 | 1,958 | 1,976 | 1,945 | 1,974 | +4.67% | 2,737,615 | - | +0.41% | - | - |
08/22 | 1,876 | 1,888 | 1,874 | 1,886 | +6.49% | 1,703,562 | - | -4.84% | - | - |
08/19 | 1,756 | 1,772 | 1,755 | 1,771 | -0.56% | 1,079,109 | - | -11.54% | - | - |
08/18 | 1,781 | 1,783 | 1,768 | 1,781 | +1.25% | 909,141 | - | -12.05% | - | - |
08/17 | 1,761 | 1,767 | 1,757 | 1,759 | +1.38% | 1,027,192 | - | -14.2% | - | - |
08/16 | 1,745 | 1,751 | 1,734 | 1,735 | -2.2% | 1,524,107 | - | -16.26% | - | - |
08/15 | 1,777 | 1,781 | 1,770 | 1,774 | -1% | 948,803 | - | -15.36% | - | - |
08/12 | 1,791 | 1,801 | 1,786 | 1,792 | -6.03% | 2,480,591 | - | -15.43% | - | - |
08/10 | 1,898 | 1,908 | 1,896 | 1,907 | +0.79% | 1,042,339 | - | -11.01% | - | - |
08/09 | 1,887 | 1,898 | 1,884 | 1,892 | -0.16% | 1,474,839 | - | -12.49% | - | - |
08/08 | 1,904 | 1,909 | 1,894 | 1,895 | -0.26% | 1,079,754 | - | -13.11% | - | - |
08/05 | 1,900 | 1,903 | 1,895 | 1,900 | -1.25% | 1,452,796 | - | -13.83% | - | - |
08/04 | 1,918 | 1,926 | 1,908 | 1,924 | -2.88% | 1,724,577 | - | -13.61% | - | - |
08/03 | 1,993 | 2,014 | 1,973 | 1,981 | +0.76% | 2,176,515 | - | -11.84% | - | - |
08/02 | 1,951 | 1,966 | 1,944 | 1,966 | +2.56% | 1,968,820 | - | -13.05% | - | - |
08/01 | 1,928 | 1,929 | 1,908 | 1,917 | -0.16% | 1,429,101 | - | -15.85% | - | - |
07/29 | 1,938 | 1,945 | 1,916 | 1,920 | -7.2% | 3,184,086 | - | -16.41% | - | - |
07/28 | 2,070 | 2,085 | 2,065 | 2,069 | -2.17% | 1,677,018 | - | -10.78% | - | - |
07/27 | 2,134 | 2,138 | 2,115 | 2,115 | -0.14% | 1,322,236 | - | -9.65% | - | - |
07/26 | 2,126 | 2,126 | 2,114 | 2,118 | -1.35% | 1,239,599 | - | -10.18% | - | - |
07/25 | 2,148 | 2,152 | 2,135 | 2,147 | -1.96% | 1,717,302 | - | -9.71% | - | - |
07/22 | 2,178 | 2,192 | 2,175 | 2,190 | -0.86% | 1,747,404 | - | -8.64% | - | - |
07/21 | 2,230 | 2,240 | 2,207 | 2,209 | -2% | 1,748,167 | - | -8.34% | - | - |
07/20 | 2,259 | 2,266 | 2,254 | 2,254 | -1.4% | 979,490 | - | -7.17% | - | - |
07/19 | 2,316 | 2,318 | 2,282 | 2,286 | -3.38% | 1,544,432 | - | -6.5% | - | - |
07/15 | 2,360 | 2,378 | 2,358 | 2,366 | -0.46% | 1,288,048 | - | -3.63% | - | - |
07/14 | 2,384 | 2,389 | 2,356 | 2,377 | +0.72% | 1,629,477 | - | -3.02% | - | - |
07/13 | 2,365 | 2,371 | 2,356 | 2,360 | -1.26% | 1,190,437 | - | -3.44% | - | - |
07/12 | 2,356 | 2,390 | 2,351 | 2,390 | +2.8% | 1,636,476 | - | -1.89% | - | - |
07/11 | 2,280 | 2,325 | 2,278 | 2,325 | -0.56% | 1,468,761 | - | -4.4% | - | - |
07/08 | 2,322 | 2,339 | 2,313 | 2,338 | +0.26% | 1,825,966 | - | -3.63% | - | - |