PER
2022/06/22～2022/12/02
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 |
| 12/02 | 821 | 827 | 821 | 822 | +0.12% | 8,500 | 73億7334万 | +1.86% | 13.1 | 0.39 |
| 12/01 | 810 | 845 | 770 | 821 | +1.11% | 38,000 | 73億6437万 | +1.73% | 13.08 | 0.39 |
| 11/30 | 811 | 815 | 810 | 812 | -0.49% | 5,000 | 72億8364万 | +0.62% | 12.94 | 0.39 |
| 11/29 | 815 | 816 | 814 | 816 | 0% | 3,000 | 73億1952万 | +0.99% | 13 | 0.39 |
| 11/28 | 818 | 818 | 811 | 816 | -0.24% | 8,500 | 73億1952万 | +0.99% | 13 | 0.39 |
| 11/25 | 819 | 820 | 818 | 818 | +0.25% | 6,500 | 73億3746万 | +1.24% | 13.04 | 0.39 |
| 11/24 | 806 | 816 | 804 | 816 | +1.62% | 5,500 | 73億1952万 | +0.99% | 13 | 0.39 |
| 11/22 | 803 | 803 | 803 | 803 | -0.99% | 500 | 72億291万 | -0.74% | 12.8 | 0.38 |
| 11/21 | 799 | 815 | 799 | 811 | +1.88% | 6,000 | 72億7467万 | +0.25% | 12.92 | 0.39 |
| 11/18 | 796 | 796 | 796 | 796 | +0.25% | 500 | 71億4012万 | -1.73% | 12.69 | 0.38 |
| 11/17 | 794 | 794 | 794 | 794 | 0% | 2,500 | 71億2218万 | -2.1% | 12.65 | 0.38 |
| 11/16 | 794 | 794 | 794 | 794 | 0% | 500 | 71億2218万 | -2.22% | 12.65 | 0.38 |
| 11/15 | 799 | 799 | 793 | 794 | -0.63% | 6,500 | 71億2218万 | -2.34% | 12.65 | 0.38 |
| 11/14 | 799 | 799 | 799 | 799 | +0.38% | 1,000 | 71億6703万 | -1.84% | 12.73 | 0.38 |
| 11/11 | 804 | 804 | 796 | 796 | -1% | 1,000 | 71億4012万 | -2.33% | 12.69 | 0.38 |
| 11/09 | 800 | 804 | 800 | 804 | +0.37% | 1,000 | 72億1188万 | -1.59% | 12.81 | 0.38 |
| 11/08 | 796 | 801 | 796 | 801 | +0.13% | 3,000 | 71億8497万 | -1.96% | 12.77 | 0.38 |
| 11/07 | 799 | 800 | 793 | 800 | -0.5% | 3,500 | 71億7600万 | -2.2% | 12.75 | 0.38 |
| 11/04 | 802 | 806 | 786 | 804 | 0% | 10,500 | 72億1188万 | -1.83% | 12.81 | 0.38 |
| 11/02 | 811 | 811 | 804 | 804 | -0.86% | 1,000 | 72億1188万 | -1.95% | 12.81 | 0.38 |
| 11/01 | 811 | 816 | 801 | 811 | 0% | 12,500 | 72億7467万 | -1.34% | 12.92 | 0.39 |
| 10/31 | 806 | 811 | 800 | 811 | +0.37% | 61,500 | 72億7467万 | -1.34% | 12.92 | 0.39 |
| 10/28 | 811 | 816 | 807 | 808 | 0% | 6,000 | 72億4776万 | -1.82% | 12.88 | 0.38 |
| 10/27 | 813 | 813 | 808 | 808 | -0.62% | 3,000 | 72億4776万 | -1.94% | 12.88 | 0.38 |
| 10/26 | 823 | 824 | 809 | 813 | -0.97% | 9,000 | 72億9261万 | -1.45% | 12.96 | 0.39 |
| 10/25 | 831 | 831 | 817 | 821 | -0.12% | 6,500 | 73億6437万 | -0.48% | 13.08 | 0.39 |
| 10/24 | 824 | 824 | 815 | 822 | -1.56% | 4,000 | 73億7334万 | -0.36% | 13.1 | 0.39 |
| 10/21 | 821 | 835 | 821 | 835 | +1.83% | 5,000 | 74億8995万 | +1.09% | 13.31 | 0.4 |
| 10/20 | 818 | 838 | 812 | 820 | +0.37% | 14,000 | 73億5540万 | -0.73% | 13.07 | 0.39 |
| 10/19 | 818 | 818 | 817 | 817 | -0.97% | 2,000 | 73億2849万 | -1.09% | 13.02 | 0.39 |
| 10/18 | 825 | 825 | 825 | 825 | 0% | 1,000 | 74億25万 | -0.24% | 13.15 | 0.39 |
| 10/14 | 816 | 825 | 816 | 825 | +1.23% | 1,500 | 74億25万 | -0.24% | 13.15 | 0.39 |
| 10/13 | 813 | 815 | 813 | 815 | -1.09% | 1,000 | 73億1055万 | -1.57% | 12.99 | 0.39 |
| 10/12 | 825 | 825 | 819 | 824 | +0.12% | 2,500 | 73億9128万 | -0.48% | 13.13 | 0.39 |
| 10/07 | 823 | 823 | 823 | 823 | -0.36% | 500 | 73億8231万 | -0.72% | 13.12 | 0.39 |
| 10/05 | 826 | 826 | 826 | 826 | +0.24% | 1,500 | 74億922万 | -0.36% | 13.16 | 0.39 |
| 10/04 | 824 | 824 | 824 | 824 | +0.24% | 1,500 | 73億9128万 | -0.72% | 13.13 | 0.39 |
| 10/03 | 817 | 822 | 817 | 822 | -0.72% | 1,000 | 73億7334万 | -1.08% | 13.1 | 0.39 |
| 09/30 | 833 | 833 | 828 | 828 | +0.61% | 2,500 | 74億2716万 | -0.36% | 13.2 | 0.39 |
| 09/29 | 822 | 823 | 822 | 823 | -0.48% | 2,000 | 73億8231万 | -0.96% | 13.12 | 0.39 |
| 09/28 | 823 | 827 | 823 | 827 | +0.61% | 2,000 | 74億1819万 | -0.6% | 13.18 | 0.39 |
| 09/27 | 822 | 822 | 822 | 822 | -0.72% | 500 | 73億7334万 | -1.32% | 13.1 | 0.39 |
| 09/26 | 833 | 833 | 828 | 828 | -0.24% | 7,000 | 74億2716万 | -0.72% | 13.2 | 0.39 |
| 09/22 | 830 | 830 | 830 | 830 | 0% | 1,000 | 74億4510万 | -0.48% | 13.23 | 0.39 |
| 09/21 | 826 | 833 | 826 | 830 | +0.48% | 2,000 | 74億4510万 | -0.6% | 13.23 | 0.39 |
| 09/20 | 830 | 831 | 825 | 826 | -0.48% | 4,500 | 74億922万 | -1.08% | 13.16 | 0.39 |
| 09/16 | 830 | 830 | 830 | 830 | -0.24% | 1,000 | 74億4510万 | -0.72% | 13.23 | 0.39 |
| 09/15 | 829 | 832 | 820 | 832 | +0.36% | 3,000 | 74億6304万 | -0.6% | 13.26 | 0.4 |
| 09/13 | 827 | 835 | 827 | 829 | +0.48% | 15,000 | 74億3613万 | -1.07% | 13.21 | 0.39 |
| 09/12 | 826 | 826 | 825 | 825 | -0.24% | 1,500 | 74億25万 | -1.67% | 13.15 | 0.39 |
| 09/09 | 826 | 832 | 826 | 827 | -1.08% | 4,500 | 74億1819万 | -1.55% | 13.18 | 0.39 |
| 09/06 | 833 | 836 | 833 | 836 | +0.12% | 2,500 | 74億9892万 | -0.48% | 13.32 | 0.4 |
| 09/05 | 827 | 835 | 827 | 835 | +0.6% | 2,000 | 74億8995万 | -0.6% | 13.31 | 0.4 |
| 09/02 | 826 | 830 | 826 | 830 | +0.24% | 1,000 | 74億4510万 | -1.19% | 13.23 | 0.39 |
| 09/01 | 828 | 831 | 828 | 828 | -1.43% | 3,500 | 74億2716万 | -1.43% | 13.2 | 0.39 |
| 08/31 | 840 | 840 | 840 | 840 | +0.72% | 1,500 | 75億3480万 | -0.12% | 13.39 | 0.4 |
| 08/29 | 830 | 834 | 830 | 834 | +0.24% | 1,000 | 74億8098万 | -0.71% | 13.29 | 0.4 |
| 08/26 | 831 | 832 | 831 | 832 | +0.24% | 2,000 | 74億6304万 | -0.95% | 13.26 | 0.4 |
| 08/25 | 843 | 846 | 827 | 830 | -1.19% | 11,000 | 74億4510万 | -1.07% | 13.23 | 0.39 |
| 08/24 | 840 | 840 | 840 | 840 | +0.12% | 1,000 | 75億3480万 | +0.12% | 13.39 | 0.4 |
| 08/23 | 839 | 839 | 832 | 839 | -0.12% | 2,000 | 75億2583万 | +0.12% | 13.37 | 0.4 |
| 08/22 | 830 | 840 | 830 | 840 | +0.36% | 10,000 | 75億3480万 | +0.48% | 13.39 | 0.4 |
| 08/19 | 837 | 837 | 837 | 837 | +0.48% | 1,000 | 75億789万 | +0.24% | 13.34 | 0.4 |
| 08/18 | 837 | 837 | 827 | 833 | -0.48% | 2,000 | 74億7201万 | -0.12% | 13.28 | 0.4 |
| 08/16 | 838 | 838 | 837 | 837 | -0.95% | 1,000 | 75億789万 | +0.48% | 13.34 | 0.4 |
| 08/15 | 845 | 845 | 845 | 845 | 0% | 1,000 | 75億7965万 | +1.56% | 13.47 | 0.4 |
| 08/12 | 851 | 851 | 845 | 845 | +0.12% | 2,000 | 75億7965万 | +1.56% | 13.47 | 0.4 |
| 08/09 | 842 | 844 | 842 | 844 | +0.24% | 1,500 | 75億7068万 | +1.56% | 13.45 | 0.4 |
| 08/08 | 842 | 842 | 842 | 842 | -0.71% | 500 | 75億5274万 | +1.32% | 13.42 | 0.4 |
| 08/05 | 841 | 848 | 841 | 848 | -0.35% | 12,500 | 76億656万 | +2.17% | 13.51 | 0.4 |
| 08/04 | 840 | 851 | 840 | 851 | -0.35% | 1,000 | 76億3347万 | +2.53% | 13.56 | 0.4 |
| 08/03 | 835 | 854 | 835 | 854 | +0.59% | 1,000 | 76億6038万 | +3.02% | 13.61 | 0.41 |
| 08/02 | 836 | 849 | 836 | 849 | 0% | 2,000 | 76億1553万 | +2.41% | 13.53 | 0.4 |
| 08/01 | 857 | 859 | 849 | 849 | +0.12% | 7,500 | 76億1553万 | +2.54% | 13.53 | 0.4 |
| 07/29 | 835 | 848 | 835 | 848 | +0.83% | 2,000 | 76億656万 | +2.54% | 13.51 | 0.4 |
| 07/28 | 840 | 841 | 831 | 841 | +1.45% | 4,000 | 75億4377万 | +1.82% | 13.4 | 0.4 |
| 07/27 | 839 | 839 | 829 | 829 | -1.07% | 3,500 | 74億3613万 | +0.36% | 13.21 | 0.39 |
| 07/26 | 838 | 838 | 837 | 838 | 0% | 4,000 | 75億1686万 | +1.45% | 13.36 | 0.4 |
| 07/25 | 829 | 838 | 829 | 838 | +0.84% | 19,500 | 75億1686万 | +1.45% | 13.36 | 0.4 |
| 07/22 | 830 | 831 | 829 | 831 | 0% | 6,000 | 74億5407万 | +0.61% | 13.24 | 0.4 |
| 07/21 | 827 | 831 | 827 | 831 | +0.48% | 4,000 | 74億5407万 | +0.61% | 13.24 | 0.4 |
| 07/20 | 816 | 830 | 816 | 827 | +1.35% | 7,000 | 74億1819万 | 0% | 13.18 | 0.39 |
| 07/19 | 811 | 816 | 811 | 816 | +0.62% | 1,500 | 73億1952万 | -1.45% | 13 | 0.39 |
| 07/15 | 815 | 820 | 805 | 811 | -0.49% | 8,500 | 72億7467万 | -2.17% | 12.92 | 0.39 |
| 07/14 | 806 | 815 | 806 | 815 | +1.12% | 2,500 | 73億1055万 | -1.81% | 12.99 | 0.39 |
| 07/13 | 803 | 807 | 803 | 806 | -0.74% | 13,000 | 72億2982万 | -3.13% | 12.85 | 0.38 |
| 07/12 | 807 | 812 | 806 | 812 | +0.25% | 2,000 | 72億8364万 | -2.52% | 12.94 | 0.39 |
| 07/11 | 809 | 823 | 801 | 810 | +1% | 14,500 | 72億6570万 | -2.88% | 12.91 | 0.39 |
| 07/08 | 827 | 829 | 802 | 802 | -3.02% | 25,000 | 71億9394万 | -3.95% | 12.78 | 0.38 |
| 07/07 | 827 | 827 | 827 | 827 | 0% | 1,000 | 74億1819万 | -1.08% | 13.18 | 0.39 |
| 07/06 | 825 | 827 | 825 | 827 | -0.6% | 6,000 | 74億1819万 | -1.19% | 13.18 | 0.39 |
| 07/05 | 829 | 832 | 829 | 832 | +0.36% | 6,000 | 74億6304万 | -0.6% | 13.26 | 0.4 |
| 07/04 | 832 | 832 | 829 | 829 | -1.07% | 5,500 | 74億3613万 | -0.96% | 13.21 | 0.39 |
| 06/30 | 838 | 838 | 838 | 838 | +0.48% | 500 | 75億1686万 | +0.12% | 13.36 | 0.4 |
| 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 |
