PER
2021/08/31~2022/01/26
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→2 |
2022 | 4/1, 株式分割 1→2 |
2022 |
01/26 | 729 | 737 | 706 | 710 | -2.57% | 26,800 | 193億520万 | -6.98% | 9.79 | 0.53 |
01/25 | 745 | 745 | 723 | 729 | -0.55% | 20,800 | 198億1520万 | -5.02% | 10.05 | 0.54 |
01/24 | 727 | 733 | 715 | 733 | +2.34% | 14,800 | 199億2400万 | -4.99% | 10.1 | 0.55 |
01/21 | 703 | 716 | 685 | 716 | +1.38% | 33,600 | 194億6840万 | -7.53% | 9.87 | 0.53 |
01/20 | 694 | 714 | 683 | 706 | +3.63% | 55,600 | 192億320万 | -9.25% | 9.74 | 0.53 |
01/19 | 715 | 715 | 681 | 681 | -4.32% | 60,800 | 185億3000万 | -12.88% | 9.4 | 0.51 |
01/18 | 733 | 733 | 712 | 712 | -2.83% | 28,400 | 193億6640万 | -9.53% | 9.82 | 0.53 |
01/17 | 735 | 736 | 725 | 733 | -0.17% | 16,800 | 199億3080万 | -7.36% | 10.11 | 0.55 |
01/14 | 766 | 766 | 726 | 734 | -4.21% | 50,000 | 199億6480万 | -7.67% | 10.13 | 0.55 |
01/13 | 773 | 773 | 765 | 766 | -1.76% | 8,000 | 208億4200万 | -3.98% | 10.57 | 0.57 |
01/12 | 774 | 786 | 770 | 780 | -0.16% | 14,800 | 212億1600万 | -2.26% | 10.76 | 0.58 |
01/11 | 781 | 798 | 751 | 781 | +1.13% | 31,200 | 212億5000万 | -1.98% | 10.78 | 0.58 |
01/07 | 803 | 803 | 773 | 773 | -1.59% | 20,800 | 210億1200万 | -2.83% | 10.66 | 0.58 |
01/06 | 803 | 803 | 780 | 785 | -3.53% | 19,600 | 213億5200万 | -1.01% | 10.83 | 0.59 |
01/05 | 816 | 816 | 806 | 814 | -0.31% | 17,600 | 221億3400万 | +3.01% | 11.23 | 0.61 |
01/04 | 804 | 819 | 796 | 816 | +3.32% | 27,200 | 222億200万 | +3.85% | 11.26 | 0.61 |
2021 |
12/30 | 803 | 804 | 790 | 790 | -1.25% | 4,800 | 214億8800万 | +0.89% | 10.9 | 0.59 |
12/29 | 791 | 811 | 791 | 800 | -0.16% | 20,000 | 217億6000万 | +2.43% | 11.04 | 0.6 |
12/28 | 790 | 801 | 784 | 801 | +2.23% | 18,800 | 217億9400万 | +2.86% | 11.05 | 0.6 |
12/27 | 788 | 791 | 775 | 784 | +0.32% | 14,800 | 213億1800万 | +0.74% | 10.81 | 0.59 |
12/24 | 794 | 794 | 780 | 781 | -0.64% | 20,000 | 212億5000万 | +0.42% | 10.78 | 0.58 |
12/23 | 779 | 786 | 778 | 786 | +0.48% | 7,600 | 213億8600万 | +0.8% | 10.85 | 0.59 |
12/22 | 808 | 813 | 776 | 783 | -2.03% | 36,000 | 212億8400万 | +0.19% | 10.79 | 0.58 |
12/21 | 798 | 799 | 779 | 799 | +2.4% | 12,400 | 217億2600万 | +2.01% | 11.02 | 0.6 |
12/20 | 823 | 823 | 778 | 780 | -4.59% | 30,000 | 212億1600万 | -0.51% | 10.76 | 0.58 |
12/17 | 815 | 823 | 809 | 818 | +0.31% | 18,000 | 222億3600万 | +3.74% | 11.28 | 0.61 |
12/16 | 820 | 820 | 804 | 815 | -0.61% | 30,800 | 221億6800万 | +3.43% | 11.24 | 0.61 |
12/15 | 804 | 821 | 804 | 820 | +1.71% | 28,000 | 223億400万 | +3.93% | 11.31 | 0.61 |
12/14 | 805 | 808 | 803 | 806 | +0.31% | 8,800 | 219億3000万 | +2.06% | 11.12 | 0.6 |
12/13 | 809 | 809 | 794 | 804 | -0.92% | 11,200 | 218億6200万 | +1.48% | 11.09 | 0.6 |
12/10 | 834 | 834 | 809 | 811 | -1.96% | 24,800 | 220億6600万 | +2.17% | 11.19 | 0.61 |
12/09 | 828 | 839 | 824 | 828 | +0.91% | 30,400 | 225億800万 | +3.96% | 11.42 | 0.62 |
12/08 | 818 | 823 | 810 | 820 | +1.23% | 22,400 | 223億400万 | +2.89% | 11.31 | 0.61 |
12/07 | 795 | 813 | 786 | 810 | +4.18% | 68,000 | 220億3200万 | +1.38% | 11.17 | 0.6 |
12/06 | 758 | 780 | 758 | 778 | +3.49% | 82,400 | 211億4800万 | -2.81% | 10.73 | 0.58 |
12/03 | 729 | 751 | 729 | 751 | +3.02% | 28,400 | 204億3400万 | -6.56% | 10.36 | 0.56 |
12/02 | 724 | 741 | 724 | 729 | +0.79% | 24,000 | 198億3560万 | -9.75% | 10.06 | 0.54 |
12/01 | 703 | 725 | 698 | 724 | +3.03% | 34,000 | 196億7920万 | -10.9% | 9.98 | 0.54 |
11/30 | 714 | 726 | 702 | 702 | -1.65% | 44,800 | 191億120万 | -14.05% | 9.69 | 0.52 |
11/29 | 732 | 732 | 708 | 714 | -2.39% | 45,600 | 194億2080万 | -13.14% | 9.85 | 0.53 |
11/26 | 766 | 766 | 730 | 732 | -3.43% | 25,200 | 198億9680万 | -11.55% | 10.09 | 0.55 |
11/25 | 756 | 760 | 756 | 758 | +1.68% | 10,000 | 206億400万 | -8.95% | 10.45 | 0.57 |
11/24 | 788 | 788 | 738 | 745 | -4.64% | 83,200 | 202億6400万 | -10.89% | 10.28 | 0.56 |
11/22 | 788 | 798 | 776 | 781 | -0.64% | 31,200 | 212億5000万 | -6.99% | 10.78 | 0.58 |
11/19 | 823 | 823 | 768 | 786 | -3.82% | 51,200 | 213億8600万 | -6.73% | 10.85 | 0.59 |
11/18 | 825 | 838 | 809 | 818 | -0.91% | 21,600 | 222億3600万 | -3.25% | 11.28 | 0.61 |
11/17 | 824 | 838 | 824 | 825 | -0.3% | 8,800 | 224億4000万 | -2.48% | 11.38 | 0.62 |
11/16 | 828 | 830 | 824 | 828 | 0% | 14,000 | 225億800万 | -2.19% | 11.42 | 0.62 |
11/15 | 864 | 864 | 828 | 828 | -3.92% | 23,600 | 225億800万 | -2.07% | 11.42 | 0.62 |
11/12 | 844 | 868 | 844 | 861 | +3.61% | 30,800 | 234億2600万 | +1.92% | 11.88 | 0.64 |
11/11 | 820 | 854 | 805 | 831 | -0.45% | 33,600 | 226億1000万 | -1.39% | 11.47 | 0.62 |
11/10 | 838 | 838 | 834 | 835 | -0.6% | 7,600 | 227億1200万 | -0.83% | 11.52 | 0.62 |
11/09 | 855 | 855 | 840 | 840 | -1.75% | 9,600 | 228億4800万 | -0.12% | 11.59 | 0.63 |
11/08 | 854 | 861 | 848 | 855 | +0.15% | 17,200 | 232億5600万 | +1.66% | 11.79 | 0.64 |
11/05 | 854 | 856 | 851 | 854 | -1.16% | 10,400 | 232億2200万 | +1.64% | 11.78 | 0.64 |
11/04 | 855 | 865 | 855 | 864 | +0.73% | 16,000 | 234億9400万 | +2.83% | 11.92 | 0.65 |
11/02 | 850 | 864 | 850 | 858 | -0.29% | 7,200 | 233億2400万 | +2.21% | 11.83 | 0.64 |
11/01 | 854 | 864 | 854 | 860 | +0.73% | 17,600 | 233億9200万 | +2.38% | 11.86 | 0.64 |
10/29 | 851 | 860 | 851 | 854 | -0.73% | 24,000 | 232億2200万 | +1.52% | 11.78 | 0.64 |
10/28 | 850 | 863 | 841 | 860 | +1.18% | 213,200 | 233億9200万 | +2.02% | 11.86 | 0.64 |
10/27 | 846 | 851 | 840 | 850 | +0.44% | 28,000 | 231億2000万 | +0.71% | 11.73 | 0.63 |
10/26 | 831 | 846 | 831 | 846 | +1.8% | 25,200 | 230億1800万 | +0.15% | 11.67 | 0.63 |
10/25 | 824 | 839 | 818 | 831 | -0.75% | 30,800 | 226億1000万 | -1.86% | 11.47 | 0.62 |
10/22 | 834 | 840 | 830 | 838 | -0.74% | 27,200 | 227億8000万 | -1.35% | 11.55 | 0.63 |
10/21 | 858 | 859 | 840 | 844 | -0.88% | 20,800 | 229億5000万 | -0.85% | 11.64 | 0.63 |
10/20 | 859 | 860 | 821 | 851 | -0.73% | 60,800 | 231億5400万 | -0.21% | 11.74 | 0.64 |
10/19 | 856 | 858 | 851 | 858 | +0.59% | 10,800 | 233億2400万 | +0.41% | 11.83 | 0.64 |
10/18 | 859 | 860 | 851 | 853 | -0.73% | 35,200 | 231億8800万 | -0.29% | 11.76 | 0.64 |
10/15 | 834 | 859 | 823 | 859 | +3% | 54,000 | 233億5800万 | +0.32% | 11.85 | 0.64 |
10/14 | 830 | 836 | 819 | 834 | +0.45% | 32,000 | 226億7800万 | -2.71% | 11.5 | 0.62 |
10/13 | 819 | 831 | 811 | 830 | +1.37% | 24,800 | 225億7600万 | -3.26% | 11.45 | 0.62 |
10/12 | 810 | 831 | 800 | 819 | +0.77% | 63,200 | 222億7000万 | -4.57% | 11.29 | 0.61 |
10/11 | 823 | 836 | 813 | 813 | -1.81% | 39,600 | 221億 | -5.52% | 11.21 | 0.61 |
10/08 | 813 | 854 | 813 | 828 | +1.85% | 57,200 | 225億800万 | -3.89% | 11.42 | 0.62 |
10/07 | 803 | 828 | 803 | 813 | +0.78% | 29,600 | 221億 | -5.74% | 11.21 | 0.61 |
10/06 | 823 | 823 | 803 | 806 | -1.68% | 34,400 | 219億3000万 | -6.68% | 11.12 | 0.6 |
10/05 | 808 | 834 | 808 | 820 | -0.61% | 34,000 | 223億400万 | -5.31% | 11.31 | 0.61 |
10/04 | 840 | 840 | 810 | 825 | -0.6% | 19,600 | 224億4000万 | -4.84% | 11.38 | 0.62 |
10/01 | 860 | 865 | 830 | 830 | -3.49% | 32,800 | 225億7600万 | -4.38% | 11.45 | 0.62 |
09/30 | 863 | 865 | 856 | 860 | +1.18% | 19,600 | 233億9200万 | -0.92% | 11.86 | 0.64 |
09/29 | 853 | 868 | 830 | 850 | -3.68% | 44,000 | 231億2000万 | -1.96% | 11.73 | 0.63 |
09/28 | 871 | 884 | 866 | 883 | 0% | 39,600 | 240億400万 | +1.79% | 12.17 | 0.66 |
09/27 | 883 | 894 | 883 | 883 | -1.12% | 27,200 | 240億400万 | +2.02% | 12.17 | 0.66 |
09/24 | 891 | 893 | 883 | 893 | +1.13% | 26,800 | 242億7600万 | +3.54% | 12.31 | 0.67 |
09/22 | 884 | 884 | 875 | 883 | -0.14% | 9,200 | 240億400万 | +2.62% | 12.17 | 0.66 |
09/21 | 875 | 884 | 871 | 884 | 0% | 16,000 | 240億3800万 | +3.12% | 12.19 | 0.66 |
09/17 | 886 | 886 | 875 | 884 | -0.28% | 26,000 | 240億3800万 | +3.36% | 12.19 | 0.66 |
09/16 | 894 | 894 | 879 | 886 | -0.7% | 16,400 | 241億600万 | +3.9% | 12.23 | 0.66 |
09/15 | 884 | 893 | 874 | 893 | 0% | 23,200 | 242億7600万 | +4.88% | 12.31 | 0.67 |
09/14 | 881 | 893 | 870 | 893 | +1.71% | 22,400 | 242億7600万 | +5.12% | 12.31 | 0.67 |
09/13 | 878 | 878 | 861 | 878 | -0.43% | 16,800 | 238億6800万 | +3.72% | 12.1 | 0.66 |
09/10 | 870 | 881 | 870 | 881 | +1% | 42,400 | 239億7000万 | +4.41% | 12.16 | 0.66 |
09/09 | 870 | 873 | 864 | 873 | -0.43% | 18,800 | 237億3200万 | +3.62% | 12.04 | 0.65 |
09/08 | 865 | 878 | 865 | 876 | +1.45% | 30,400 | 238億3400万 | +4.19% | 12.09 | 0.65 |
09/07 | 843 | 874 | 841 | 864 | +2.07% | 34,400 | 234億9400万 | +2.95% | 11.92 | 0.65 |
09/06 | 856 | 864 | 841 | 846 | -1.02% | 40,800 | 230億1800万 | +0.98% | 11.67 | 0.63 |
09/03 | 834 | 861 | 834 | 855 | +1.48% | 18,400 | 232億5600万 | +2.15% | 11.79 | 0.64 |
09/02 | 850 | 859 | 840 | 843 | -0.88% | 22,400 | 229億1600万 | +0.78% | 11.62 | 0.63 |
09/01 | 859 | 878 | 850 | 850 | -0.87% | 55,200 | 231億2000万 | +1.67% | 11.73 | 0.63 |
08/31 | 855 | 860 | 855 | 858 | +0.59% | 10,000 | 233億2400万 | +2.69% | 11.83 | 0.64 |