PER
2021/11/29~2022/04/25
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 |
04/25 | 762 | 775 | 759 | 772 | +1.38% | 37,600 | 209億8480万 | -1.34% | 7.98 | 0.56 |
04/22 | 764 | 780 | 755 | 761 | -2.44% | 23,600 | 206億9920万 | -3.06% | 7.87 | 0.55 |
04/21 | 770 | 791 | 762 | 780 | +1.3% | 40,200 | 212億1600万 | -0.89% | 8.07 | 0.57 |
04/20 | 767 | 785 | 762 | 770 | +4.27% | 34,000 | 209億4400万 | -2.28% | 7.97 | 0.56 |
04/19 | 746 | 752 | 736 | 739 | -0.27% | 22,000 | 200億8720万 | -6.28% | 7.64 | 0.54 |
04/18 | 768 | 768 | 732 | 741 | -3.52% | 25,000 | 201億4160万 | -6.03% | 7.66 | 0.54 |
04/15 | 778 | 779 | 765 | 768 | -0.71% | 16,400 | 208億7600万 | -2.6% | 7.94 | 0.56 |
04/14 | 775 | 775 | 765 | 773 | +1.98% | 4,800 | 210億2560万 | -1.78% | 8 | 0.56 |
04/13 | 723 | 765 | 723 | 758 | +4.26% | 40,400 | 206億1760万 | -3.32% | 7.84 | 0.55 |
04/12 | 733 | 737 | 727 | 727 | -2.81% | 16,000 | 197億7440万 | -7.03% | 7.52 | 0.53 |
04/11 | 756 | 764 | 741 | 748 | -1.9% | 13,600 | 203億4560万 | -4.35% | 7.74 | 0.54 |
04/08 | 784 | 784 | 752 | 763 | -2.74% | 36,000 | 207億4000万 | -2.37% | 7.89 | 0.55 |
04/07 | 791 | 799 | 784 | 784 | -1.2% | 26,200 | 213億2480万 | +0.64% | 8.11 | 0.57 |
04/06 | 797 | 803 | 794 | 794 | -1.37% | 43,000 | 215億8320万 | +2.12% | 8.21 | 0.58 |
04/05 | 804 | 813 | 795 | 805 | +1.51% | 22,200 | 218億8240万 | +3.81% | 8.32 | 0.58 |
04/04 | 810 | 816 | 789 | 793 | -2.46% | 31,400 | 215億5600万 | +2.66% | 8.2 | 0.57 |
04/01 | 796 | 819 | 789 | 813 | +1.44% | 30,800 | 221億 | +5.52% | 8.41 | 0.59 |
04/01 | 株式分割 1→2 |
03/31 | 789 | 808 | 785 | 801 | +0.44% | 40,600 | 217億8720万 | +4.43% | 11.05 | 0.6 |
03/30 | 765 | 798 | 762 | 798 | -0.62% | 28,400 | 433億8400万 | +4.25% | 22.66 | 1.23 |
03/29 | 800 | 803 | 783 | 803 | 0% | 27,200 | 218億2800万 | +5.04% | 11.07 | 0.6 |
03/28 | 814 | 816 | 801 | 803 | -0.47% | 20,000 | 218億2800万 | +5.31% | 11.07 | 0.6 |
03/25 | 826 | 826 | 796 | 806 | -1.68% | 38,800 | 219億3000万 | +6.09% | 11.12 | 0.6 |
03/24 | 803 | 825 | 801 | 820 | 0% | 25,200 | 223億400万 | +8.04% | 11.31 | 0.61 |
03/23 | 831 | 831 | 819 | 820 | -0.46% | 27,600 | 223億400万 | +8.47% | 11.31 | 0.61 |
03/22 | 825 | 833 | 815 | 824 | -0.3% | 46,800 | 224億600万 | +9.25% | 11.36 | 0.62 |
03/18 | 816 | 831 | 805 | 826 | +0.92% | 35,600 | 224億7400万 | +10.02% | 11.4 | 0.62 |
03/17 | 799 | 819 | 793 | 819 | +2.34% | 40,800 | 222億7000万 | +9.46% | 11.29 | 0.61 |
03/16 | 786 | 800 | 776 | 800 | +3.06% | 24,800 | 217億6000万 | +7.53% | 11.04 | 0.6 |
03/15 | 751 | 776 | 751 | 776 | +3.92% | 17,200 | 211億1400万 | +4.76% | 10.71 | 0.58 |
03/14 | 734 | 747 | 734 | 747 | +2.72% | 6,000 | 203億1840万 | +1.22% | 10.3 | 0.56 |
03/11 | 721 | 730 | 721 | 727 | -1.99% | 12,800 | 197億8120万 | -1.32% | 10.03 | 0.54 |
03/10 | 725 | 742 | 725 | 742 | +3.96% | 24,800 | 201億8240万 | +0.68% | 10.24 | 0.55 |
03/09 | 719 | 721 | 708 | 714 | +0.32% | 8,800 | 194億1400万 | -2.89% | 9.85 | 0.53 |
03/08 | 709 | 716 | 708 | 712 | -0.52% | 20,000 | 193億5280万 | -3.2% | 9.82 | 0.53 |
03/07 | 715 | 721 | 710 | 715 | -0.38% | 27,200 | 194億5480万 | -2.82% | 9.87 | 0.53 |
03/04 | 729 | 729 | 718 | 718 | -1.51% | 20,400 | 195億2960万 | -2.31% | 9.9 | 0.54 |
03/03 | 729 | 732 | 727 | 729 | +0.41% | 7,200 | 198億2880万 | -0.68% | 10.06 | 0.54 |
03/02 | 737 | 743 | 726 | 726 | -1.36% | 14,000 | 197億4720万 | -1.09% | 10.02 | 0.54 |
03/01 | 746 | 750 | 736 | 736 | -1.24% | 16,800 | 200億1920万 | +0.14% | 10.15 | 0.55 |
02/28 | 754 | 754 | 743 | 745 | +0.68% | 13,200 | 202億7080万 | +1.53% | 10.28 | 0.56 |
02/25 | 740 | 746 | 734 | 740 | +0.75% | 18,800 | 201億3480万 | +1.13% | 10.21 | 0.55 |
02/24 | 744 | 744 | 728 | 735 | -1.48% | 22,800 | 199億8520万 | +0.65% | 10.14 | 0.55 |
02/22 | 761 | 761 | 743 | 746 | -2.04% | 10,000 | 202億8440万 | +2.3% | 10.29 | 0.56 |
02/21 | 759 | 763 | 754 | 761 | +0.5% | 14,800 | 207億600万 | +4.42% | 10.5 | 0.57 |
02/18 | 755 | 765 | 753 | 758 | +1% | 21,600 | 206億400万 | +4.2% | 10.45 | 0.57 |
02/17 | 781 | 781 | 748 | 750 | -3.54% | 22,000 | 204億 | +3.02% | 10.35 | 0.56 |
02/16 | 784 | 784 | 770 | 778 | +1.3% | 16,800 | 211億4800万 | +6.65% | 10.73 | 0.58 |
02/15 | 790 | 793 | 766 | 768 | -0.16% | 34,400 | 208億7600万 | +5.28% | 10.59 | 0.57 |
02/14 | 774 | 793 | 769 | 769 | +3.26% | 56,800 | 209億1000万 | +5.45% | 10.6 | 0.57 |
02/10 | 735 | 745 | 723 | 745 | +1.29% | 14,400 | 202億5040万 | +1.99% | 10.27 | 0.56 |
02/09 | 720 | 735 | 720 | 735 | +1.48% | 12,800 | 199億9200万 | +0.27% | 10.14 | 0.55 |
02/08 | 724 | 739 | 720 | 724 | +0.17% | 18,000 | 196億9960万 | -1.6% | 9.99 | 0.54 |
02/07 | 725 | 729 | 711 | 723 | +0.31% | 16,800 | 196億6560万 | -2.17% | 9.97 | 0.54 |
02/04 | 713 | 725 | 713 | 721 | +1.44% | 11,200 | 196億440万 | -2.86% | 9.94 | 0.54 |
02/03 | 718 | 718 | 707 | 711 | -1.04% | 10,800 | 193億2560万 | -4.63% | 9.8 | 0.53 |
02/02 | 720 | 722 | 716 | 718 | +0.91% | 7,200 | 195億2960万 | -4.01% | 9.9 | 0.54 |
02/01 | 721 | 724 | 712 | 712 | -0.21% | 12,800 | 193億5280万 | -5.13% | 9.82 | 0.53 |
01/31 | 708 | 713 | 707 | 713 | -0.97% | 10,800 | 193億9360万 | -5.31% | 9.84 | 0.53 |
01/28 | 704 | 720 | 693 | 720 | +4.16% | 23,600 | 195億8400万 | -4.76% | 9.93 | 0.54 |
01/27 | 716 | 717 | 688 | 691 | -2.61% | 30,000 | 188億200万 | -8.93% | 9.54 | 0.52 |
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 |