PER
2022/01/17~2022/06/29
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→5 |
2022 |
06/29 | 829 | 834 | 829 | 834 | -0.48% | 2,000 | 74億8098万 | -0.36% | 13.29 | 0.4 |
06/28 | 830 | 838 | 829 | 838 | +0.36% | 2,500 | 75億1686万 | +0.24% | 13.36 | 0.4 |
06/27 | 834 | 841 | 834 | 835 | +0.6% | 5,500 | 74億8995万 | -0.12% | 13.31 | 0.4 |
06/24 | 832 | 832 | 830 | 830 | +0.24% | 4,000 | 74億4510万 | -0.72% | 13.23 | 0.39 |
06/23 | 830 | 830 | 824 | 828 | -0.72% | 4,500 | 74億2716万 | -0.96% | 13.2 | 0.39 |
06/22 | 831 | 834 | 831 | 834 | +1.21% | 1,000 | 74億8098万 | -0.24% | 13.29 | 0.4 |
06/21 | 824 | 836 | 824 | 824 | -1.08% | 5,000 | 73億9128万 | -1.44% | 13.13 | 0.39 |
06/20 | 833 | 833 | 830 | 833 | -0.36% | 4,000 | 74億7201万 | -0.48% | 13.28 | 0.4 |
06/17 | 839 | 839 | 836 | 836 | -0.24% | 2,000 | 74億9892万 | -0.12% | 13.32 | 0.4 |
06/15 | 842 | 842 | 838 | 838 | -0.71% | 2,500 | 75億1686万 | 0% | 13.36 | 0.4 |
06/14 | 841 | 844 | 841 | 844 | +0.6% | 1,000 | 75億7068万 | +0.72% | 13.45 | 0.4 |
06/13 | 843 | 843 | 839 | 839 | -1.87% | 2,500 | 75億2583万 | +0.24% | 13.37 | 0.4 |
06/10 | 855 | 855 | 855 | 855 | +0.71% | 7,500 | 76億6935万 | +2.15% | 13.63 | 0.41 |
06/09 | 846 | 860 | 846 | 849 | +0.35% | 2,000 | 76億1553万 | +1.56% | 13.53 | 0.4 |
06/08 | 852 | 868 | 846 | 846 | -0.47% | 6,500 | 75億8862万 | +1.2% | 13.48 | 0.4 |
06/07 | 850 | 850 | 840 | 850 | +1.19% | 3,500 | 76億2450万 | +1.8% | 13.55 | 0.4 |
06/06 | 840 | 840 | 839 | 840 | 0% | 6,000 | 75億3480万 | +0.6% | 13.39 | 0.4 |
06/03 | 838 | 843 | 838 | 840 | +0.96% | 7,500 | 75億3480万 | +0.48% | 13.39 | 0.4 |
06/02 | 838 | 838 | 832 | 832 | +0.12% | 2,000 | 74億6304万 | -0.48% | 13.26 | 0.4 |
05/30 | 831 | 831 | 831 | 831 | -1.31% | 500 | 74億5407万 | -0.6% | 13.24 | 0.4 |
05/27 | 842 | 842 | 842 | 842 | +0.72% | 500 | 75億5274万 | +0.48% | 13.42 | 0.4 |
05/26 | 836 | 836 | 836 | 836 | +0.72% | 2,500 | 74億9892万 | -0.24% | 13.32 | 0.4 |
05/25 | 840 | 840 | 830 | 830 | 0% | 3,000 | 74億4510万 | -1.07% | 13.23 | 0.39 |
05/24 | 840 | 840 | 830 | 830 | +0.85% | 3,000 | 74億4510万 | -1.07% | 13.23 | 0.39 |
05/23 | 826 | 835 | 823 | 823 | 0% | 5,000 | 73億8231万 | -2.02% | 13.12 | 0.39 |
05/19 | 823 | 823 | 823 | 823 | +0.12% | 2,000 | 73億8231万 | -2.14% | 13.12 | 0.39 |
05/18 | 825 | 838 | 822 | 822 | -1.56% | 3,500 | 73億7334万 | -2.38% | 13.1 | 0.39 |
05/17 | 827 | 835 | 827 | 835 | +0.12% | 1,000 | 74億8995万 | -1.07% | 13.31 | 0.4 |
05/16 | 834 | 834 | 834 | 834 | +0.12% | 500 | 74億8098万 | -1.3% | 13.29 | 0.4 |
05/13 | 840 | 840 | 828 | 833 | -0.6% | 3,500 | 74億7201万 | -1.65% | 13.28 | 0.4 |
05/12 | 840 | 840 | 838 | 838 | -1.53% | 2,500 | 75億1686万 | -1.41% | 13.36 | 0.4 |
05/11 | 851 | 851 | 851 | 851 | +1.67% | 500 | 76億3347万 | -0.35% | 13.56 | 0.4 |
05/10 | 828 | 854 | 828 | 837 | -2.11% | 3,000 | 75億789万 | -2.33% | 13.34 | 0.4 |
05/09 | 855 | 855 | 855 | 855 | +1.42% | 500 | 76億6935万 | -0.93% | 13.63 | 0.41 |
05/06 | 832 | 843 | 832 | 843 | +2.68% | 2,500 | 75億6171万 | -2.88% | 13.44 | 0.4 |
05/02 | 833 | 833 | 821 | 821 | -1.44% | 2,000 | 73億6437万 | -5.96% | 13.08 | 0.39 |
04/28 | 833 | 847 | 833 | 833 | 0% | 3,500 | 74億7201万 | -5.13% | 13.28 | 0.4 |
04/27 | 829 | 833 | 829 | 833 | +0.12% | 1,000 | 74億7201万 | -5.66% | 13.28 | 0.4 |
04/26 | 841 | 841 | 831 | 832 | -0.95% | 2,500 | 74億6304万 | -6.31% | 13.26 | 0.4 |
04/25 | 848 | 848 | 823 | 840 | -1.18% | 10,000 | 75億3480万 | -5.94% | 13.39 | 0.4 |
04/22 | 837 | 850 | 837 | 850 | -0.12% | 1,500 | 76億2450万 | -5.35% | 13.55 | 0.4 |
04/21 | 836 | 851 | 836 | 851 | +0.59% | 3,500 | 76億3347万 | -5.65% | 13.56 | 0.4 |
04/20 | 862 | 862 | 846 | 846 | +0.59% | 2,000 | 75億8862万 | -6.62% | 13.48 | 0.4 |
04/19 | 842 | 842 | 836 | 841 | -3.44% | 1,500 | 75億4377万 | -7.58% | 13.4 | 0.4 |
04/18 | 840 | 871 | 840 | 871 | +2.71% | 4,500 | 78億1287万 | -4.7% | 13.88 | 0.41 |
04/15 | 841 | 848 | 841 | 848 | +0.47% | 2,500 | 76億656万 | -7.52% | 13.51 | 0.4 |
04/14 | 843 | 847 | 836 | 844 | +0.12% | 5,500 | 75億7068万 | -8.26% | 13.45 | 0.4 |
04/13 | 831 | 857 | 831 | 843 | -1.06% | 3,000 | 75億6171万 | -8.77% | 13.44 | 0.4 |
04/11 | 852 | 852 | 852 | 852 | 0% | 1,000 | 76億4244万 | -8.19% | 13.58 | 0.41 |
04/08 | 852 | 852 | 852 | 852 | 0% | 500 | 76億4244万 | -8.58% | 13.58 | 0.41 |
04/07 | 863 | 863 | 846 | 852 | -1.73% | 5,500 | 76億4244万 | -8.88% | 13.58 | 0.41 |
04/06 | 862 | 867 | 862 | 867 | -0.34% | 2,000 | 77億7699万 | -7.67% | 13.82 | 0.41 |
04/05 | 874 | 880 | 870 | 870 | -0.46% | 9,000 | 78億390万 | -7.74% | 13.87 | 0.41 |
04/04 | 907 | 907 | 860 | 874 | -3.64% | 55,500 | 78億3978万 | -7.61% | 13.93 | 0.42 |
04/01 | 910 | 912 | 907 | 907 | -3.1% | 3,500 | 81億3579万 | -4.32% | 14.46 | 0.43 |
03/31 | 912 | 936 | 912 | 936 | +1.08% | 2,000 | 83億9592万 | -1.58% | 26.76 | 0.45 |
03/30 | 936 | 936 | 908 | 926 | -5.51% | 6,500 | 83億622万 | -2.73% | 26.47 | 0.44 |
03/29 | 960 | 980 | 931 | 980 | +0.1% | 23,500 | 87億9060万 | +2.83% | 28.01 | 0.47 |
03/28 | 979 | 979 | 979 | 979 | 0% | 1,000 | 87億8163万 | +2.84% | 27.98 | 0.47 |
03/25 | 964 | 979 | 964 | 979 | +2.51% | 4,000 | 87億8163万 | +2.94% | 27.98 | 0.47 |
03/24 | 956 | 963 | 952 | 955 | +0.53% | 3,000 | 85億6635万 | +0.53% | 27.3 | 0.46 |
03/23 | 950 | 950 | 950 | 950 | -1.45% | 500 | 85億2150万 | 0% | 27.16 | 0.46 |
03/22 | 942 | 964 | 942 | 964 | +1.26% | 6,000 | 86億4708万 | +1.47% | 27.56 | 0.46 |
03/18 | 952 | 952 | 952 | 952 | -0.42% | 500 | 85億3944万 | +0.21% | 27.21 | 0.46 |
03/17 | 942 | 956 | 942 | 956 | 0% | 1,500 | 85億7532万 | +0.63% | 27.33 | 0.46 |
03/16 | 943 | 956 | 943 | 956 | +1.38% | 2,500 | 85億7532万 | +0.53% | 27.33 | 0.46 |
03/14 | 942 | 943 | 940 | 943 | +0.11% | 3,000 | 84億5871万 | -0.95% | 26.96 | 0.45 |
03/11 | 922 | 942 | 908 | 942 | -0.84% | 28,500 | 84億4974万 | -1.15% | 26.93 | 0.45 |
03/10 | 932 | 950 | 932 | 950 | +1.28% | 2,500 | 85億2150万 | -0.52% | 27.16 | 0.46 |
03/09 | 928 | 959 | 923 | 938 | +1.19% | 10,000 | 84億1386万 | -1.99% | 26.81 | 0.45 |
03/08 | 940 | 940 | 926 | 927 | -2.73% | 2,500 | 83億1519万 | -3.24% | 26.5 | 0.45 |
03/07 | 945 | 953 | 944 | 953 | +0.85% | 2,500 | 85億4841万 | -0.83% | 27.24 | 0.46 |
03/04 | 940 | 945 | 940 | 945 | +0.32% | 4,000 | 84億7665万 | -1.77% | 27.01 | 0.45 |
03/03 | 942 | 942 | 942 | 942 | -0.21% | 1,000 | 84億4974万 | -2.28% | 26.93 | 0.45 |
03/02 | 943 | 951 | 943 | 944 | -0.63% | 1,500 | 84億6768万 | -2.18% | 26.98 | 0.45 |
03/01 | 950 | 950 | 950 | 950 | -0.21% | 500 | 85億2150万 | -1.76% | 27.16 | 0.46 |
02/28 | 955 | 955 | 943 | 952 | +1.17% | 6,000 | 85億3944万 | -1.75% | 27.21 | 0.46 |
02/25 | 953 | 953 | 940 | 941 | -0.21% | 7,500 | 84億4077万 | -2.99% | 26.9 | 0.45 |
02/24 | 942 | 953 | 942 | 943 | -2.18% | 11,000 | 84億5871万 | -2.98% | 26.96 | 0.45 |
02/22 | 962 | 964 | 950 | 964 | -0.41% | 5,500 | 86億4708万 | -1.03% | 27.56 | 0.46 |
02/21 | 951 | 968 | 951 | 968 | +1.79% | 2,500 | 86億8296万 | -0.72% | 27.67 | 0.46 |
02/18 | 956 | 956 | 951 | 951 | -0.73% | 2,000 | 85億3047万 | -2.56% | 27.18 | 0.46 |
02/14 | 958 | 958 | 958 | 958 | +0.21% | 1,500 | 85億9326万 | -2.04% | 27.38 | 0.46 |
02/10 | 956 | 956 | 956 | 956 | +0.31% | 500 | 85億7532万 | -2.35% | 27.33 | 0.46 |
02/09 | 952 | 953 | 952 | 953 | -0.83% | 6,500 | 85億4841万 | -2.76% | 27.24 | 0.46 |
02/08 | 964 | 967 | 961 | 961 | +0.95% | 3,000 | 86億2017万 | -2.04% | 27.47 | 0.46 |
02/03 | 956 | 956 | 952 | 952 | +0.21% | 1,000 | 85億3944万 | -3.05% | 27.21 | 0.46 |
02/02 | 950 | 958 | 950 | 950 | -0.84% | 1,500 | 85億2150万 | -3.36% | 27.16 | 0.46 |
02/01 | 970 | 970 | 942 | 958 | -2.64% | 16,500 | 85億9326万 | -2.74% | 27.38 | 0.46 |
01/31 | 986 | 989 | 983 | 984 | +0.31% | 2,500 | 88億2648万 | -0.2% | 28.13 | 0.47 |
01/28 | 973 | 981 | 973 | 981 | +0.82% | 1,000 | 87億9957万 | -0.51% | 28.04 | 0.47 |
01/27 | 979 | 983 | 973 | 973 | -1.62% | 5,000 | 87億2781万 | -1.32% | 27.81 | 0.47 |
01/26 | 988 | 989 | 987 | 989 | +0.61% | 2,500 | 88億7133万 | +0.3% | 28.27 | 0.47 |
01/25 | 989 | 989 | 983 | 983 | +0.2% | 5,000 | 88億1751万 | -0.2% | 28.1 | 0.47 |
01/24 | 985 | 985 | 981 | 981 | -0.3% | 3,000 | 87億9957万 | -0.41% | 28.04 | 0.47 |
01/21 | 983 | 988 | 982 | 984 | -0.61% | 4,000 | 88億2648万 | 0% | 28.13 | 0.47 |
01/20 | 990 | 990 | 990 | 990 | +0.92% | 1,000 | 88億8030万 | +0.61% | 28.3 | 0.48 |
01/19 | 985 | 985 | 981 | 981 | -0.41% | 1,500 | 87億9957万 | -0.2% | 28.04 | 0.47 |
01/18 | 989 | 989 | 985 | 985 | -0.51% | 1,000 | 88億3545万 | +0.31% | 28.16 | 0.47 |
01/17 | 984 | 1,006 | 978 | 990 | 0% | 8,500 | 88億8030万 | +0.92% | 28.3 | 0.48 |