PER
2022/03/14~2022/08/22
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 |
08/22 | 4,150 | 4,200 | 4,150 | 4,200 | +0.36% | 2,000 | 75億3480万 | +0.45% | 13.39 | 0.4 |
08/19 | 4,185 | 4,185 | 4,185 | 4,185 | +0.48% | 200 | 75億789万 | +0.24% | 13.34 | 0.4 |
08/18 | 4,185 | 4,185 | 4,135 | 4,165 | -0.48% | 400 | 74億7201万 | -0.12% | 13.28 | 0.4 |
08/16 | 4,190 | 4,190 | 4,185 | 4,185 | -0.95% | 200 | 75億789万 | +0.5% | 13.34 | 0.4 |
08/15 | 4,225 | 4,225 | 4,225 | 4,225 | 0% | 200 | 75億7965万 | +1.51% | 13.47 | 0.4 |
08/12 | 4,255 | 4,255 | 4,225 | 4,225 | +0.12% | 400 | 75億7965万 | +1.61% | 13.47 | 0.4 |
08/09 | 4,210 | 4,220 | 4,210 | 4,220 | +0.24% | 300 | 75億7068万 | +1.54% | 13.45 | 0.4 |
08/08 | 4,210 | 4,210 | 4,210 | 4,210 | -0.71% | 100 | 75億5274万 | +1.37% | 13.42 | 0.4 |
08/05 | 4,205 | 4,240 | 4,205 | 4,240 | -0.35% | 2,500 | 76億656万 | +2.12% | 13.51 | 0.4 |
08/04 | 4,200 | 4,255 | 4,200 | 4,255 | -0.35% | 200 | 76億3347万 | +2.55% | 13.56 | 0.4 |
08/03 | 4,175 | 4,270 | 4,175 | 4,270 | +0.59% | 200 | 76億6038万 | +2.99% | 13.61 | 0.41 |
08/02 | 4,180 | 4,245 | 4,180 | 4,245 | 0% | 400 | 76億1553万 | +2.46% | 13.53 | 0.4 |
08/01 | 4,285 | 4,295 | 4,245 | 4,245 | +0.12% | 1,500 | 76億1553万 | +2.56% | 13.53 | 0.4 |
07/29 | 4,175 | 4,240 | 4,175 | 4,240 | +0.83% | 400 | 76億656万 | +2.54% | 13.51 | 0.4 |
07/28 | 4,200 | 4,205 | 4,155 | 4,205 | +1.45% | 800 | 75億4377万 | +1.77% | 13.4 | 0.4 |
07/27 | 4,195 | 4,195 | 4,145 | 4,145 | -1.07% | 700 | 74億3613万 | +0.41% | 13.21 | 0.39 |
07/26 | 4,190 | 4,190 | 4,185 | 4,190 | 0% | 800 | 75億1686万 | +1.48% | 13.36 | 0.4 |
07/25 | 4,145 | 4,190 | 4,145 | 4,190 | +0.84% | 3,900 | 75億1686万 | +1.48% | 13.36 | 0.4 |
07/22 | 4,150 | 4,155 | 4,145 | 4,155 | 0% | 1,200 | 74億5407万 | +0.63% | 13.24 | 0.4 |
07/21 | 4,135 | 4,155 | 4,135 | 4,155 | +0.48% | 800 | 74億5407万 | +0.58% | 13.24 | 0.4 |
07/20 | 4,080 | 4,150 | 4,080 | 4,135 | +1.35% | 1,400 | 74億1819万 | +0.05% | 13.18 | 0.39 |
07/19 | 4,055 | 4,080 | 4,055 | 4,080 | +0.62% | 300 | 73億1952万 | -1.43% | 13 | 0.39 |
07/15 | 4,075 | 4,100 | 4,025 | 4,055 | -0.49% | 1,700 | 72億7467万 | -2.17% | 12.92 | 0.39 |
07/14 | 4,030 | 4,075 | 4,030 | 4,075 | +1.12% | 500 | 73億1055万 | -1.85% | 12.99 | 0.39 |
07/13 | 4,015 | 4,035 | 4,015 | 4,030 | -0.74% | 2,600 | 72億2982万 | -3.1% | 12.85 | 0.38 |
07/12 | 4,035 | 4,060 | 4,030 | 4,060 | +0.25% | 400 | 72億8364万 | -2.54% | 12.94 | 0.39 |
07/11 | 4,045 | 4,115 | 4,005 | 4,050 | +1% | 2,900 | 72億6570万 | -2.92% | 12.91 | 0.39 |
07/08 | 4,135 | 4,145 | 4,010 | 4,010 | -3.02% | 5,000 | 71億9394万 | -3.98% | 12.78 | 0.38 |
07/07 | 4,135 | 4,135 | 4,135 | 4,135 | 0% | 200 | 74億1819万 | -1.12% | 13.18 | 0.39 |
07/06 | 4,125 | 4,135 | 4,125 | 4,135 | -0.6% | 1,200 | 74億1819万 | -1.19% | 13.18 | 0.39 |
07/05 | 4,145 | 4,160 | 4,145 | 4,160 | +0.36% | 1,200 | 74億6304万 | -0.64% | 13.26 | 0.4 |
07/04 | 4,160 | 4,160 | 4,145 | 4,145 | -1.07% | 1,100 | 74億3613万 | -0.98% | 13.21 | 0.39 |
06/30 | 4,190 | 4,190 | 4,190 | 4,190 | +0.48% | 100 | 75億1686万 | +0.1% | 13.36 | 0.4 |
06/29 | 4,145 | 4,170 | 4,145 | 4,170 | -0.48% | 400 | 74億8098万 | -0.31% | 13.29 | 0.4 |
06/28 | 4,150 | 4,190 | 4,145 | 4,190 | +0.36% | 500 | 75億1686万 | +0.22% | 13.36 | 0.4 |
06/27 | 4,170 | 4,205 | 4,170 | 4,175 | +0.6% | 1,100 | 74億8995万 | -0.07% | 13.31 | 0.4 |
06/24 | 4,160 | 4,160 | 4,150 | 4,150 | +0.24% | 800 | 74億4510万 | -0.67% | 13.23 | 0.39 |
06/23 | 4,150 | 4,150 | 4,120 | 4,140 | -0.72% | 900 | 74億2716万 | -0.93% | 13.2 | 0.39 |
06/22 | 4,155 | 4,170 | 4,155 | 4,170 | +1.21% | 200 | 74億8098万 | -0.24% | 13.29 | 0.4 |
06/21 | 4,120 | 4,180 | 4,120 | 4,120 | -1.08% | 1,000 | 73億9128万 | -1.46% | 13.13 | 0.39 |
06/20 | 4,165 | 4,165 | 4,150 | 4,165 | -0.36% | 800 | 74億7201万 | -0.5% | 13.28 | 0.4 |
06/17 | 4,195 | 4,195 | 4,180 | 4,180 | -0.24% | 400 | 74億9892万 | -0.17% | 13.32 | 0.4 |
06/15 | 4,210 | 4,210 | 4,190 | 4,190 | -0.71% | 500 | 75億1686万 | -0.02% | 13.36 | 0.4 |
06/14 | 4,205 | 4,220 | 4,205 | 4,220 | +0.6% | 200 | 75億7068万 | +0.67% | 13.45 | 0.4 |
06/13 | 4,215 | 4,215 | 4,195 | 4,195 | -1.87% | 500 | 75億2583万 | +0.19% | 13.37 | 0.4 |
06/10 | 4,275 | 4,275 | 4,275 | 4,275 | +0.71% | 1,500 | 76億6935万 | +2.13% | 13.63 | 0.41 |
06/09 | 4,230 | 4,300 | 4,230 | 4,245 | +0.35% | 400 | 76億1553万 | +1.53% | 13.53 | 0.4 |
06/08 | 4,260 | 4,340 | 4,230 | 4,230 | -0.47% | 1,300 | 75億8862万 | +1.24% | 13.48 | 0.4 |
06/07 | 4,250 | 4,250 | 4,200 | 4,250 | +1.19% | 700 | 76億2450万 | +1.75% | 13.55 | 0.4 |
06/06 | 4,200 | 4,200 | 4,195 | 4,200 | 0% | 1,200 | 75億3480万 | +0.55% | 13.39 | 0.4 |
06/03 | 4,190 | 4,215 | 4,190 | 4,200 | +0.96% | 1,500 | 75億3480万 | +0.5% | 13.39 | 0.4 |
06/02 | 4,190 | 4,190 | 4,160 | 4,160 | +0.12% | 400 | 74億6304万 | -0.48% | 13.26 | 0.4 |
05/30 | 4,155 | 4,155 | 4,155 | 4,155 | -1.31% | 100 | 74億5407万 | -0.65% | 13.24 | 0.4 |
05/27 | 4,210 | 4,210 | 4,210 | 4,210 | +0.72% | 100 | 75億5274万 | +0.48% | 13.42 | 0.4 |
05/26 | 4,180 | 4,180 | 4,180 | 4,180 | +0.72% | 500 | 74億9892万 | -0.26% | 13.32 | 0.4 |
05/25 | 4,200 | 4,200 | 4,150 | 4,150 | 0% | 600 | 74億4510万 | -1.03% | 13.23 | 0.39 |
05/24 | 4,200 | 4,200 | 4,150 | 4,150 | +0.85% | 600 | 74億4510万 | -1.07% | 13.23 | 0.39 |
05/23 | 4,130 | 4,175 | 4,115 | 4,115 | 0% | 1,000 | 73億8231万 | -2.02% | 13.12 | 0.39 |
05/19 | 4,115 | 4,115 | 4,115 | 4,115 | +0.12% | 400 | 73億8231万 | -2.16% | 13.12 | 0.39 |
05/18 | 4,125 | 4,190 | 4,110 | 4,110 | -1.56% | 700 | 73億7334万 | -2.4% | 13.1 | 0.39 |
05/17 | 4,135 | 4,175 | 4,135 | 4,175 | +0.12% | 200 | 74億8995万 | -1.07% | 13.31 | 0.4 |
05/16 | 4,170 | 4,170 | 4,170 | 4,170 | +0.12% | 100 | 74億8098万 | -1.35% | 13.29 | 0.4 |
05/13 | 4,200 | 4,200 | 4,140 | 4,165 | -0.6% | 700 | 74億7201万 | -1.65% | 13.28 | 0.4 |
05/12 | 4,200 | 4,200 | 4,190 | 4,190 | -1.53% | 500 | 75億1686万 | -1.41% | 13.36 | 0.4 |
05/11 | 4,255 | 4,255 | 4,255 | 4,255 | +1.67% | 100 | 76億3347万 | -0.35% | 13.56 | 0.4 |
05/10 | 4,140 | 4,270 | 4,140 | 4,185 | -2.11% | 600 | 75億789万 | -2.33% | 13.34 | 0.4 |
05/09 | 4,275 | 4,275 | 4,275 | 4,275 | +1.42% | 100 | 76億6935万 | -0.88% | 13.63 | 0.41 |
05/06 | 4,160 | 4,215 | 4,160 | 4,215 | +2.68% | 500 | 75億6171万 | -2.84% | 13.44 | 0.4 |
05/02 | 4,165 | 4,165 | 4,105 | 4,105 | -1.44% | 400 | 73億6437万 | -5.96% | 13.08 | 0.39 |
04/28 | 4,165 | 4,235 | 4,165 | 4,165 | 0% | 700 | 74億7201万 | -5.17% | 13.28 | 0.4 |
04/27 | 4,145 | 4,165 | 4,145 | 4,165 | +0.12% | 200 | 74億7201万 | -5.68% | 13.28 | 0.4 |
04/26 | 4,205 | 4,205 | 4,155 | 4,160 | -0.95% | 500 | 74億6304万 | -6.35% | 13.26 | 0.4 |
04/25 | 4,240 | 4,240 | 4,115 | 4,200 | -1.18% | 2,000 | 75億3480万 | -5.96% | 13.39 | 0.4 |
04/22 | 4,185 | 4,250 | 4,185 | 4,250 | -0.12% | 300 | 76億2450万 | -5.32% | 13.55 | 0.4 |
04/21 | 4,180 | 4,255 | 4,180 | 4,255 | +0.59% | 700 | 76億3347万 | -5.65% | 13.56 | 0.4 |
04/20 | 4,310 | 4,310 | 4,230 | 4,230 | +0.59% | 400 | 75億8862万 | -6.6% | 13.48 | 0.4 |
04/19 | 4,210 | 4,210 | 4,180 | 4,205 | -3.44% | 300 | 75億4377万 | -7.54% | 13.4 | 0.4 |
04/18 | 4,200 | 4,355 | 4,200 | 4,355 | +2.71% | 900 | 78億1287万 | -4.7% | 13.88 | 0.41 |
04/15 | 4,205 | 4,240 | 4,205 | 4,240 | +0.47% | 500 | 76億656万 | -7.48% | 13.51 | 0.4 |
04/14 | 4,215 | 4,235 | 4,180 | 4,220 | +0.12% | 1,100 | 75億7068万 | -8.24% | 13.45 | 0.4 |
04/13 | 4,155 | 4,285 | 4,155 | 4,215 | -1.06% | 600 | 75億6171万 | -8.79% | 13.44 | 0.4 |
04/11 | 4,260 | 4,260 | 4,260 | 4,260 | 0% | 200 | 76億4244万 | -8.21% | 13.58 | 0.41 |
04/08 | 4,260 | 4,260 | 4,260 | 4,260 | 0% | 100 | 76億4244万 | -8.56% | 13.58 | 0.41 |
04/07 | 4,315 | 4,315 | 4,230 | 4,260 | -1.73% | 1,100 | 76億4244万 | -8.92% | 13.58 | 0.41 |
04/06 | 4,310 | 4,335 | 4,310 | 4,335 | -0.34% | 400 | 77億7699万 | -7.71% | 13.82 | 0.41 |
04/05 | 4,370 | 4,400 | 4,350 | 4,350 | -0.46% | 1,800 | 78億390万 | -7.72% | 13.87 | 0.41 |
04/04 | 4,535 | 4,535 | 4,300 | 4,370 | -3.64% | 11,100 | 78億3978万 | -7.57% | 13.93 | 0.42 |
04/01 | 4,550 | 4,560 | 4,535 | 4,535 | -3.1% | 700 | 81億3579万 | -4.37% | 14.46 | 0.43 |
03/31 | 4,560 | 4,680 | 4,560 | 4,680 | +1.08% | 400 | 83億9592万 | -1.54% | 26.76 | 0.45 |
03/30 | 4,680 | 4,680 | 4,540 | 4,630 | -5.51% | 1,300 | 83億622万 | -2.73% | 26.47 | 0.44 |
03/29 | 4,800 | 4,900 | 4,655 | 4,900 | +0.1% | 4,700 | 87億9060万 | +2.83% | 28.01 | 0.47 |
03/28 | 4,895 | 4,895 | 4,895 | 4,895 | 0% | 200 | 87億8163万 | +2.84% | 27.98 | 0.47 |
03/25 | 4,820 | 4,895 | 4,820 | 4,895 | +2.51% | 800 | 87億8163万 | +2.92% | 27.98 | 0.47 |
03/24 | 4,780 | 4,815 | 4,760 | 4,775 | +0.53% | 600 | 85億6635万 | +0.51% | 27.3 | 0.46 |
03/23 | 4,750 | 4,750 | 4,750 | 4,750 | -1.45% | 100 | 85億2150万 | -0.04% | 27.16 | 0.46 |
03/22 | 4,710 | 4,820 | 4,710 | 4,820 | +1.26% | 1,200 | 86億4708万 | +1.43% | 27.56 | 0.46 |
03/18 | 4,760 | 4,760 | 4,760 | 4,760 | -0.42% | 100 | 85億3944万 | +0.23% | 27.21 | 0.46 |
03/17 | 4,710 | 4,780 | 4,710 | 4,780 | 0% | 300 | 85億7532万 | +0.61% | 27.33 | 0.46 |
03/16 | 4,715 | 4,780 | 4,715 | 4,780 | +1.38% | 500 | 85億7532万 | +0.5% | 27.33 | 0.46 |
03/14 | 4,710 | 4,715 | 4,700 | 4,715 | +0.11% | 600 | 84億5871万 | -0.97% | 26.96 | 0.45 |