PER
2022/03/31~2022/08/25
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 |
---|
2022 |
08/25 | 4,005 | 4,040 | 4,005 | 4,030 | +0.5% | 231,400 | 4149億2438万 | -0.4% | 24.79 | 0.84 |
08/24 | 4,020 | 4,025 | 3,995 | 4,010 | -0.37% | 224,200 | 4128億6520万 | -0.96% | 24.67 | 0.83 |
08/23 | 4,055 | 4,055 | 4,020 | 4,025 | -0.74% | 241,100 | 4144億958万 | -0.67% | 24.76 | 0.84 |
08/22 | 4,010 | 4,065 | 3,990 | 4,055 | +0.62% | 325,400 | 4174億9835万 | -0.02% | 24.95 | 0.84 |
08/19 | 4,045 | 4,050 | 4,020 | 4,030 | -0.49% | 209,300 | 4149億2438万 | -0.74% | 24.79 | 0.84 |
08/18 | 4,060 | 4,070 | 4,040 | 4,050 | -0.86% | 216,800 | 4169億8356万 | -0.42% | 24.92 | 0.84 |
08/17 | 4,070 | 4,090 | 4,045 | 4,085 | +0.99% | 384,800 | 4205億8712万 | +0.29% | 25.13 | 0.85 |
08/16 | 4,050 | 4,055 | 4,035 | 4,045 | +0.12% | 173,400 | 4164億6876万 | -0.88% | 24.88 | 0.84 |
08/15 | 4,035 | 4,050 | 4,015 | 4,040 | 0% | 185,100 | 4159億5397万 | -1.25% | 24.85 | 0.84 |
08/12 | 4,090 | 4,100 | 4,025 | 4,040 | +0.12% | 574,400 | 4159億5397万 | -1.56% | 24.85 | 0.84 |
08/10 | 4,015 | 4,035 | 3,985 | 4,035 | +1% | 377,000 | 4154億3917万 | -1.92% | 24.82 | 0.84 |
08/09 | 4,020 | 4,040 | 3,990 | 3,995 | -0.25% | 393,900 | 4113億2082万 | -3.15% | 24.58 | 0.83 |
08/08 | 3,980 | 4,035 | 3,980 | 4,005 | +0.5% | 419,500 | 4123億5041万 | -3.14% | 24.64 | 0.83 |
08/05 | 3,950 | 3,985 | 3,935 | 3,985 | +0.89% | 471,600 | 4102億9123万 | -3.84% | 24.52 | 0.83 |
08/04 | 4,000 | 4,005 | 3,950 | 3,950 | -0.88% | 498,700 | 4066億8767万 | -4.93% | 24.3 | 0.82 |
08/03 | 4,000 | 4,035 | 3,970 | 3,985 | -0.38% | 501,500 | 4102億9123万 | -4.37% | 24.52 | 0.83 |
08/02 | 3,985 | 4,065 | 3,965 | 4,000 | +1.14% | 791,500 | 4118億3561万 | -4.24% | 24.61 | 0.83 |
08/01 | 4,040 | 4,090 | 3,910 | 3,955 | -1.74% | 1,074,000 | 4072億246万 | -5.47% | 24.33 | 0.82 |
07/29 | 4,030 | 4,040 | 3,990 | 4,025 | -0.86% | 720,600 | 4144億958万 | -4.05% | 24.76 | 0.84 |
07/28 | 4,090 | 4,100 | 4,055 | 4,060 | -1.34% | 409,900 | 4180億1315万 | -3.47% | 24.98 | 0.84 |
07/27 | 4,155 | 4,165 | 4,110 | 4,115 | -1.08% | 292,500 | 4236億7588万 | -2.33% | 25.32 | 0.85 |
07/26 | 4,180 | 4,185 | 4,140 | 4,160 | 0% | 277,600 | 4283億904万 | -1.3% | 25.59 | 0.86 |
07/25 | 4,145 | 4,180 | 4,130 | 4,160 | +0.36% | 233,800 | 4283億904万 | -1.3% | 25.59 | 0.86 |
07/22 | 4,185 | 4,185 | 4,130 | 4,145 | -0.24% | 226,900 | 4267億6465万 | -1.71% | 25.5 | 0.86 |
07/21 | 4,070 | 4,180 | 4,070 | 4,155 | +1.09% | 296,800 | 4277億9424万 | -1.47% | 25.56 | 0.86 |
07/20 | 4,100 | 4,125 | 4,075 | 4,110 | +0.37% | 387,200 | 4231億6109万 | -2.42% | 25.28 | 0.85 |
07/19 | 4,125 | 4,125 | 4,060 | 4,095 | -0.49% | 260,000 | 4216億1671万 | -2.71% | 25.19 | 0.85 |
07/15 | 4,150 | 4,175 | 4,090 | 4,115 | -1.32% | 463,800 | 4236億7588万 | -2.19% | 25.32 | 0.85 |
07/14 | 4,170 | 4,185 | 4,135 | 4,170 | -0.36% | 250,900 | 4293億3862万 | -0.79% | 25.65 | 0.87 |
07/13 | 4,235 | 4,235 | 4,185 | 4,185 | -0.59% | 257,300 | 4308億8301万 | -0.36% | 25.75 | 0.87 |
07/12 | 4,285 | 4,290 | 4,195 | 4,210 | -1.75% | 403,400 | 4334億5698万 | +0.33% | 25.9 | 0.87 |
07/11 | 4,320 | 4,325 | 4,280 | 4,285 | -0.35% | 306,000 | 4411億7890万 | +2.34% | 26.36 | 0.89 |
07/08 | 4,330 | 4,330 | 4,255 | 4,300 | -1.26% | 480,300 | 4427億2328万 | +2.97% | 26.45 | 0.89 |
07/07 | 4,325 | 4,370 | 4,305 | 4,355 | +1.4% | 457,000 | 4483億8602万 | +4.61% | 26.79 | 0.9 |
07/06 | 4,250 | 4,310 | 4,235 | 4,295 | -0.35% | 463,300 | 4422億849万 | +3.59% | 26.42 | 0.89 |
07/05 | 4,305 | 4,330 | 4,270 | 4,310 | +1.41% | 338,600 | 4437億5287万 | +4.26% | 26.51 | 0.9 |
07/04 | 4,280 | 4,305 | 4,225 | 4,250 | +0.35% | 451,700 | 4375億7534万 | +3.21% | 26.15 | 0.88 |
07/01 | 4,245 | 4,315 | 4,210 | 4,235 | -0.24% | 472,500 | 4360億3095万 | +3.12% | 26.05 | 0.88 |
06/30 | 4,250 | 4,280 | 4,230 | 4,245 | -0.24% | 1,018,500 | 4370億6054万 | +3.69% | 26.11 | 0.88 |
06/29 | 4,220 | 4,295 | 4,210 | 4,255 | +0.59% | 1,108,000 | 4380億9013万 | +4.26% | 26.17 | 0.88 |
06/28 | 4,220 | 4,250 | 4,195 | 4,230 | +1.2% | 438,200 | 4355億1616万 | +3.98% | 26.02 | 0.88 |
06/27 | 4,235 | 4,275 | 4,175 | 4,180 | -1.42% | 425,700 | 4303億6821万 | +3.06% | 25.71 | 0.87 |
06/24 | 4,230 | 4,255 | 4,190 | 4,240 | -1.17% | 426,600 | 4365億4575万 | +4.72% | 26.08 | 0.88 |
06/23 | 4,250 | 4,295 | 4,230 | 4,290 | +1.42% | 320,700 | 4416億9369万 | +6.27% | 26.39 | 0.89 |
06/22 | 4,200 | 4,250 | 4,165 | 4,230 | +1.32% | 238,700 | 4355億1616万 | +5.12% | 26.02 | 0.88 |
06/21 | 4,200 | 4,215 | 4,150 | 4,175 | +0.72% | 322,800 | 4298億5342万 | +3.99% | 25.68 | 0.87 |
06/20 | 4,225 | 4,225 | 4,120 | 4,145 | -1.89% | 271,700 | 4267億6465万 | +3.39% | 25.49 | 0.86 |
06/17 | 4,080 | 4,240 | 4,080 | 4,225 | +1.81% | 734,800 | 4350億136万 | +5.49% | 25.99 | 0.88 |
06/16 | 4,100 | 4,175 | 4,100 | 4,150 | +2.98% | 587,500 | 4272億7945万 | +3.75% | 25.52 | 0.86 |
06/15 | 4,055 | 4,065 | 4,015 | 4,030 | +0.25% | 353,200 | 4149億2438万 | +0.85% | 24.79 | 0.84 |
06/14 | 4,020 | 4,040 | 4,005 | 4,020 | -0.86% | 254,400 | 4138億9479万 | +0.58% | 24.72 | 0.83 |
06/13 | 4,000 | 4,060 | 3,985 | 4,055 | +0.87% | 299,600 | 4174億9835万 | +1.43% | 24.94 | 0.84 |
06/10 | 4,075 | 4,075 | 4,015 | 4,020 | -1.59% | 485,300 | 4138億9479万 | +0.58% | 24.72 | 0.83 |
06/09 | 4,100 | 4,115 | 4,080 | 4,085 | -0.12% | 331,800 | 4205億8712万 | +2.13% | 25.12 | 0.85 |
06/08 | 4,050 | 4,100 | 4,045 | 4,090 | +2.63% | 444,100 | 4211億191万 | +2.25% | 25.16 | 0.85 |
06/07 | 4,000 | 4,010 | 3,970 | 3,985 | -0.25% | 285,300 | 4102億9123万 | -0.38% | 24.51 | 0.83 |
06/06 | 3,945 | 4,020 | 3,940 | 3,995 | +0.25% | 372,000 | 4113億2082万 | -0.15% | 24.57 | 0.83 |
06/03 | 3,985 | 3,990 | 3,955 | 3,985 | +1.27% | 340,700 | 4102億9123万 | -0.52% | 24.51 | 0.83 |
06/02 | 3,950 | 3,955 | 3,930 | 3,935 | -1.13% | 273,700 | 4051億4328万 | -1.92% | 24.2 | 0.82 |
06/01 | 3,910 | 3,995 | 3,910 | 3,980 | +1.53% | 307,700 | 4097億7643万 | -0.97% | 24.48 | 0.83 |
05/31 | 3,945 | 3,970 | 3,920 | 3,920 | -1.13% | 440,700 | 4035億9890万 | -2.58% | 24.11 | 0.81 |
05/30 | 3,935 | 3,980 | 3,920 | 3,965 | +1.28% | 319,300 | 4082億3205万 | -1.66% | 24.39 | 0.82 |
05/27 | 3,935 | 3,935 | 3,895 | 3,915 | -0.51% | 313,600 | 4030億8410万 | -2.95% | 24.08 | 0.81 |
05/26 | 3,925 | 3,975 | 3,925 | 3,935 | +0.51% | 321,000 | 4051億4328万 | -2.55% | 24.2 | 0.82 |
05/25 | 3,960 | 3,960 | 3,910 | 3,915 | -0.63% | 308,500 | 4030億8410万 | -3.21% | 24.08 | 0.81 |
05/24 | 3,975 | 3,975 | 3,935 | 3,940 | -1.25% | 285,200 | 4056億5808万 | -2.84% | 24.23 | 0.82 |
05/23 | 3,990 | 4,020 | 3,965 | 3,990 | +0.76% | 225,700 | 4108億602万 | -1.77% | 24.54 | 0.83 |
05/20 | 3,950 | 3,995 | 3,940 | 3,960 | -0.13% | 311,500 | 4077億1725万 | -2.68% | 24.36 | 0.82 |
05/19 | 3,950 | 3,975 | 3,935 | 3,965 | -0.5% | 287,900 | 4082億3205万 | -2.75% | 24.39 | 0.82 |
05/18 | 4,020 | 4,030 | 3,970 | 3,985 | -1.48% | 384,700 | 4102億9123万 | -2.45% | 24.51 | 0.83 |
05/17 | 4,040 | 4,085 | 4,030 | 4,045 | +0.12% | 198,400 | 4164億6876万 | -1.15% | 24.88 | 0.84 |
05/16 | 4,125 | 4,125 | 4,030 | 4,040 | -1.46% | 257,800 | 4159億5397万 | -1.32% | 24.85 | 0.84 |
05/13 | 4,065 | 4,105 | 4,015 | 4,100 | +1.49% | 378,200 | 4221億3150万 | 0% | 25.22 | 0.85 |
05/12 | 4,010 | 4,050 | 3,970 | 4,040 | -0.62% | 336,300 | 4159億5397万 | -1.54% | 24.85 | 0.84 |
05/11 | 4,045 | 4,110 | 4,010 | 4,065 | +0.37% | 359,800 | 4185億2794万 | -1.02% | 25 | 0.84 |
05/10 | 4,000 | 4,110 | 3,950 | 4,050 | +0.87% | 864,900 | 4169億8356万 | -1.48% | 24.91 | 0.84 |
05/09 | 4,055 | 4,060 | 3,995 | 4,015 | -2.19% | 343,600 | 4133億7999万 | -2.45% | 24.69 | 0.83 |
05/06 | 4,070 | 4,110 | 4,045 | 4,105 | +0.74% | 320,100 | 4226億4630万 | -0.58% | 25.25 | 0.85 |
05/02 | 4,035 | 4,075 | 3,995 | 4,075 | -0.73% | 266,200 | 4195億5753万 | -1.5% | 25.06 | 0.85 |
04/28 | 4,000 | 4,120 | 3,995 | 4,105 | +2.88% | 370,700 | 4226億4630万 | -0.94% | 25.25 | 0.85 |
04/27 | 4,080 | 4,090 | 3,985 | 3,990 | -3.27% | 492,900 | 4108億602万 | -3.83% | 24.54 | 0.83 |
04/26 | 4,150 | 4,160 | 4,105 | 4,125 | -0.48% | 390,000 | 4247億547万 | -0.84% | 25.37 | 0.86 |
04/25 | 4,095 | 4,160 | 4,090 | 4,145 | +1.22% | 340,800 | 4267億6465万 | -0.43% | 25.49 | 0.86 |
04/22 | 4,055 | 4,110 | 4,045 | 4,095 | -0.61% | 225,200 | 4216億1671万 | -1.68% | 25.19 | 0.85 |
04/21 | 4,120 | 4,140 | 4,095 | 4,120 | +0.24% | 211,400 | 4241億9068万 | -1.2% | 25.34 | 0.86 |
04/20 | 4,025 | 4,110 | 4,025 | 4,110 | +2.24% | 270,300 | 4231億6109万 | -1.44% | 25.28 | 0.85 |
04/19 | 4,045 | 4,055 | 4,010 | 4,020 | +0.25% | 285,800 | 4138億9479万 | -3.69% | 24.72 | 0.83 |
04/18 | 4,075 | 4,080 | 3,985 | 4,010 | -2.55% | 260,700 | 4128億6520万 | -4.02% | 24.66 | 0.83 |
04/15 | 4,130 | 4,145 | 4,100 | 4,115 | -1.08% | 179,600 | 4236億7588万 | -1.63% | 25.31 | 0.85 |
04/14 | 4,110 | 4,180 | 4,100 | 4,160 | +0.97% | 170,300 | 4283億904万 | -0.57% | 25.59 | 0.86 |
04/13 | 4,135 | 4,140 | 4,095 | 4,120 | -0.96% | 312,400 | 4241億9068万 | -1.44% | 25.34 | 0.86 |
04/12 | 4,150 | 4,200 | 4,150 | 4,160 | -0.12% | 274,800 | 4283億904万 | -0.48% | 25.59 | 0.86 |
04/11 | 4,185 | 4,190 | 4,140 | 4,165 | 0% | 232,500 | 4288億2383万 | -0.36% | 25.62 | 0.87 |
04/08 | 4,165 | 4,185 | 4,125 | 4,165 | 0% | 391,700 | 4288億2383万 | -0.34% | 25.62 | 0.87 |
04/07 | 4,080 | 4,200 | 4,070 | 4,165 | +1.83% | 478,600 | 4288億2383万 | -0.38% | 25.62 | 0.87 |
04/06 | 4,180 | 4,205 | 4,090 | 4,090 | -2.5% | 328,000 | 4211億191万 | -2.2% | 25.16 | 0.85 |
04/05 | 4,175 | 4,200 | 4,140 | 4,195 | +0.48% | 342,900 | 4319億1260万 | +0.07% | 25.8 | 0.87 |
04/04 | 4,175 | 4,180 | 4,135 | 4,175 | +0.85% | 193,800 | 4298億5342万 | -0.52% | 25.68 | 0.87 |
04/01 | 4,110 | 4,165 | 4,075 | 4,140 | -0.24% | 386,800 | 4262億4986万 | -1.45% | 25.46 | 0.86 |
03/31 | 4,135 | 4,180 | 4,105 | 4,150 | -0.6% | 534,700 | 4272億7945万 | -1.4% | 8.84 | 0.89 |