PER
2022/02/14~2022/07/11
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 |
07/11 | 564 | 564 | 563 | 563 | 0% | 18,400 | 171億8118万 | 0% | 16.74 | 1.88 |
07/08 | 564 | 564 | 563 | 563 | 0% | 9,900 | 171億8118万 | 0% | 16.74 | 1.88 |
07/07 | 563 | 563 | 563 | 563 | 0% | 1,700 | 171億8118万 | 0% | 16.74 | 1.88 |
07/06 | 563 | 563 | 563 | 563 | 0% | 10,400 | 171億8118万 | 0% | 16.74 | 1.88 |
07/05 | 563 | 563 | 563 | 563 | 0% | 19,300 | 171億8118万 | 0% | 16.74 | 1.88 |
07/04 | 563 | 564 | 563 | 563 | 0% | 25,600 | 171億8118万 | 0% | 16.74 | 1.88 |
07/01 | 564 | 564 | 563 | 563 | 0% | 7,200 | 171億8118万 | 0% | 16.74 | 1.88 |
06/30 | 564 | 564 | 563 | 563 | 0% | 11,600 | 171億8118万 | 0% | 16.74 | 1.88 |
06/29 | 563 | 564 | 563 | 563 | 0% | 18,000 | 171億8118万 | 0% | 16.74 | 1.88 |
06/28 | 563 | 564 | 563 | 563 | 0% | 16,300 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/27 | 563 | 564 | 563 | 563 | 0% | 9,500 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/24 | 563 | 564 | 563 | 563 | 0% | 37,700 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/23 | 563 | 564 | 563 | 563 | 0% | 17,700 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/22 | 564 | 564 | 563 | 563 | 0% | 13,400 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/21 | 564 | 564 | 563 | 563 | 0% | 19,600 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/20 | 564 | 564 | 563 | 563 | 0% | 37,200 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/17 | 564 | 564 | 563 | 563 | 0% | 7,200 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/16 | 564 | 564 | 563 | 563 | 0% | 6,200 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/15 | 564 | 564 | 563 | 563 | -0.18% | 35,500 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/14 | 564 | 564 | 563 | 564 | +0.18% | 10,200 | 172億1170万 | 0% | 16.77 | 1.89 |
06/13 | 563 | 564 | 562 | 563 | 0% | 263,300 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/10 | 563 | 564 | 563 | 563 | 0% | 48,900 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/09 | 563 | 564 | 563 | 563 | 0% | 14,600 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/08 | 564 | 565 | 563 | 563 | -0.35% | 481,100 | 171億8118万 | -0.18% | 16.74 | 1.88 |
06/07 | 564 | 565 | 564 | 565 | +0.18% | 101,800 | 172億4221万 | +0.18% | 16.8 | 1.89 |
06/06 | 564 | 565 | 563 | 564 | 0% | 285,700 | 172億1170万 | 0% | 16.77 | 1.89 |
06/03 | 564 | 564 | 564 | 564 | -0.18% | 224,300 | 172億1170万 | 0% | 16.77 | 1.89 |
06/02 | 564 | 565 | 564 | 565 | +0.18% | 35,100 | 172億4221万 | +0.18% | 16.8 | 1.89 |
06/01 | 564 | 565 | 564 | 564 | 0% | 58,600 | 172億1170万 | 0% | 16.77 | 1.89 |
05/31 | 564 | 565 | 564 | 564 | 0% | 107,000 | 172億1170万 | 0% | 16.77 | 1.89 |
05/30 | 564 | 565 | 564 | 564 | 0% | 120,000 | 172億1170万 | 0% | 16.77 | 1.88 |
05/27 | 565 | 565 | 564 | 564 | 0% | 457,200 | 172億1170万 | 0% | 16.77 | 1.88 |
05/26 | 564 | 565 | 564 | 564 | 0% | 67,200 | 172億1170万 | 0% | 16.77 | 1.88 |
05/25 | 564 | 564 | 564 | 564 | 0% | 114,300 | 172億1170万 | 0% | 16.77 | 1.88 |
05/24 | 564 | 565 | 564 | 564 | 0% | 33,200 | 172億1170万 | +0.53% | 16.77 | 1.88 |
05/23 | 565 | 565 | 563 | 564 | 0% | 268,900 | 172億1170万 | +1.44% | 16.77 | 1.88 |
05/20 | 563 | 565 | 563 | 564 | +0.18% | 787,000 | 172億1170万 | +3.11% | 16.77 | 1.88 |
05/19 | 563 | 564 | 563 | 563 | 0% | 100,300 | 171億8118万 | +4.65% | 16.74 | 1.88 |
05/18 | 564 | 564 | 563 | 563 | 0% | 18,900 | 171億8118万 | +6.43% | 16.74 | 1.88 |
05/17 | 564 | 564 | 563 | 563 | 0% | 53,300 | 171億8118万 | +8.27% | 16.74 | 1.88 |
05/16 | 564 | 564 | 563 | 563 | 0% | 79,500 | 171億8118万 | +10.18% | 16.74 | 1.88 |
05/13 | 564 | 564 | 563 | 563 | 0% | 26,300 | 171億8118万 | +12.15% | 16.74 | 1.88 |
05/12 | 564 | 564 | 563 | 563 | -0.18% | 28,800 | 171億8118万 | +14.2% | 16.74 | 1.88 |
05/11 | 564 | 564 | 563 | 564 | 0% | 127,200 | 172億1170万 | +16.53% | 16.77 | 1.88 |
05/10 | 563 | 564 | 563 | 564 | 0% | 305,200 | 172億1170万 | +18.74% | 16.77 | 1.88 |
05/09 | 564 | 564 | 563 | 564 | +0.18% | 203,300 | 172億1170万 | +21.03% | 16.77 | 1.88 |
05/06 | 564 | 565 | 563 | 563 | -0.18% | 219,200 | 171億8118万 | +23.46% | 16.74 | 1.88 |
05/02 | 564 | 564 | 563 | 564 | 0% | 144,800 | 172億1170万 | +26.17% | 16.77 | 1.88 |
04/28 | 564 | 564 | 563 | 564 | 0% | 123,300 | 172億1170万 | +28.77% | 16.77 | 1.88 |
04/27 | 564 | 565 | 563 | 564 | 0% | 192,000 | 172億1170万 | +31.47% | 16.77 | 1.88 |
04/26 | 563 | 564 | 563 | 564 | +0.18% | 39,900 | 172億1170万 | +34.61% | 16.77 | 1.88 |
04/25 | 564 | 565 | 563 | 563 | -0.35% | 179,100 | 171億8118万 | +37.32% | 16.74 | 1.88 |
04/22 | 564 | 565 | 564 | 565 | +0.18% | 220,400 | 172億4221万 | +40.9% | 16.8 | 1.89 |
04/21 | 564 | 565 | 563 | 564 | 0% | 1,591,000 | 172億1170万 | +44.25% | 16.77 | 1.88 |
04/20 | 563 | 564 | 563 | 564 | +0.18% | 266,800 | 172億1170万 | +47.64% | 16.77 | 1.88 |
04/19 | 563 | 564 | 563 | 563 | 0% | 309,000 | 171億8118万 | +51.34% | 16.74 | 1.88 |
04/18 | 563 | 564 | 563 | 563 | 0% | 897,000 | 171億8118万 | +55.96% | 16.74 | 1.88 |
04/15 | 563 | 564 | 563 | 563 | +11.93% | 2,075,400 | 171億8118万 | +60.4% | 16.74 | 1.88 |
04/14 | 503 | 503 | 503 | 503 | +18.91% | 83,700 | 153億5015万 | +47.51% | 14.96 | 1.68 |
04/13 | 423 | 423 | 423 | 423 | +23.32% | 81,100 | 129億877万 | +26.65% | 12.58 | 1.41 |
04/12 | 342 | 346 | 340 | 343 | +1.18% | 27,200 | 104億6739万 | +4.26% | 10.2 | 1.15 |
04/11 | 338 | 343 | 337 | 339 | +0.3% | 16,400 | 103億4533万 | +3.35% | 10.08 | 1.13 |
04/08 | 342 | 342 | 338 | 338 | -0.59% | 4,900 | 103億1481万 | +3.05% | 10.05 | 1.13 |
04/07 | 338 | 343 | 337 | 340 | 0% | 12,000 | 103億7584万 | +3.66% | 10.11 | 1.14 |
04/06 | 338 | 344 | 337 | 340 | -1.16% | 11,100 | 103億7584万 | +3.66% | 10.11 | 1.14 |
04/05 | 340 | 344 | 340 | 344 | +1.47% | 12,100 | 104億9791万 | +4.56% | 10.23 | 1.15 |
04/04 | 336 | 339 | 336 | 339 | +0.89% | 4,900 | 103億4533万 | +3.04% | 10.08 | 1.13 |
04/01 | 335 | 336 | 331 | 336 | 0% | 7,000 | 102億5377万 | +2.13% | 9.99 | 1.12 |
03/31 | 333 | 336 | 331 | 336 | +0.9% | 7,100 | 102億5377万 | +1.82% | 9.99 | 1.12 |
03/30 | 335 | 335 | 332 | 333 | +0.3% | 7,300 | 101億6222万 | +0.3% | 9.9 | 1.11 |
03/29 | 334 | 334 | 329 | 332 | +0.91% | 10,000 | 101億3171万 | -0.3% | 9.87 | 1.11 |
03/28 | 335 | 335 | 329 | 329 | -1.79% | 19,500 | 100億4015万 | -1.79% | 9.79 | 1.1 |
03/25 | 333 | 336 | 331 | 335 | +0.6% | 11,700 | 102億2326万 | -0.3% | 9.96 | 1.12 |
03/24 | 334 | 334 | 330 | 333 | -0.3% | 14,900 | 101億6222万 | -1.48% | 9.9 | 1.11 |
03/23 | 335 | 337 | 331 | 334 | +1.52% | 14,800 | 101億9274万 | -1.47% | 9.93 | 1.12 |
03/22 | 331 | 335 | 327 | 329 | -0.6% | 17,200 | 100億4015万 | -3.24% | 9.79 | 1.1 |
03/18 | 328 | 331 | 323 | 331 | +1.22% | 12,300 | 101億119万 | -3.22% | 9.84 | 1.11 |
03/17 | 325 | 327 | 323 | 327 | +1.87% | 16,400 | 99億7912万 | -4.66% | 9.73 | 1.09 |
03/16 | 317 | 322 | 317 | 321 | +1.9% | 8,300 | 97億9602万 | -6.96% | 9.55 | 1.07 |
03/15 | 311 | 316 | 311 | 315 | +1.94% | 7,000 | 96億1291万 | -9.22% | 9.37 | 1.05 |
03/14 | 310 | 312 | 307 | 309 | -0.32% | 13,000 | 94億2981万 | -11.46% | 9.19 | 1.03 |
03/11 | 312 | 312 | 304 | 310 | -0.96% | 27,300 | 94億6033万 | -11.68% | 9.22 | 1.04 |
03/10 | 313 | 314 | 312 | 313 | +1.29% | 7,300 | 95億5188万 | -11.58% | 9.31 | 1.05 |
03/09 | 311 | 313 | 306 | 309 | -1.28% | 29,700 | 94億2981万 | -13.2% | 9.19 | 1.03 |
03/08 | 319 | 319 | 313 | 313 | -2.19% | 16,200 | 95億5188万 | -12.57% | 9.31 | 1.05 |
03/07 | 330 | 330 | 320 | 320 | -5.04% | 49,400 | 97億6550万 | -11.11% | 9.52 | 1.07 |
03/04 | 340 | 342 | 336 | 337 | -1.17% | 30,400 | 102億8429万 | -6.65% | 10.02 | 1.13 |
03/03 | 348 | 350 | 341 | 341 | -0.87% | 25,500 | 104億636万 | -6.06% | 10.14 | 1.14 |
03/02 | 348 | 348 | 342 | 344 | -0.29% | 28,500 | 104億9791万 | -5.49% | 10.23 | 1.15 |
03/01 | 346 | 350 | 343 | 345 | -0.86% | 40,800 | 105億2843万 | -5.22% | 10.26 | 1.15 |
02/28 | 345 | 355 | 344 | 348 | +0.58% | 28,600 | 106億1998万 | -4.66% | 10.33 | 1.17 |
02/25 | 341 | 351 | 341 | 346 | -6.99% | 95,200 | 105億5895万 | -5.46% | 10.27 | 1.16 |
02/24 | 371 | 372 | 369 | 372 | +0.54% | 45,500 | 113億5239万 | +1.36% | 11.04 | 1.25 |
02/22 | 370 | 371 | 368 | 370 | +0.54% | 22,100 | 112億9136万 | +0.82% | 10.98 | 1.24 |
02/21 | 368 | 370 | 367 | 368 | 0% | 21,700 | 112億3032万 | +0.27% | 10.92 | 1.24 |
02/18 | 370 | 370 | 367 | 368 | 0% | 10,800 | 112億3032万 | +0.27% | 10.92 | 1.24 |
02/17 | 369 | 370 | 368 | 368 | +0.27% | 24,000 | 112億3032万 | +0.27% | 10.92 | 1.24 |
02/16 | 370 | 370 | 367 | 367 | 0% | 14,500 | 111億9981万 | +0.27% | 10.89 | 1.23 |
02/15 | 370 | 371 | 367 | 367 | -0.27% | 14,900 | 111億9981万 | +0.27% | 10.89 | 1.23 |
02/14 | 371 | 371 | 367 | 368 | -0.54% | 22,300 | 112億3032万 | +0.55% | 10.92 | 1.24 |