PER
2022/05/25~2022/10/18
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 |
10/18 | 1,402 | 1,404 | 1,395 | 1,402 | +0.21% | 48,900 | 371億6082万 | -3.58% | - | 0.51 |
10/17 | 1,408 | 1,411 | 1,399 | 1,399 | -0.92% | 44,400 | 370億8130万 | -4.05% | - | 0.51 |
10/14 | 1,417 | 1,420 | 1,408 | 1,412 | +0.71% | 49,700 | 374億2588万 | -3.42% | - | 0.52 |
10/13 | 1,409 | 1,409 | 1,398 | 1,402 | -0.5% | 54,600 | 371億6082万 | -4.37% | - | 0.51 |
10/12 | 1,400 | 1,414 | 1,400 | 1,409 | +0.07% | 69,900 | 373億4636万 | -4.21% | - | 0.52 |
10/11 | 1,420 | 1,420 | 1,401 | 1,408 | -0.85% | 81,300 | 373億1985万 | -4.74% | - | 0.52 |
10/07 | 1,432 | 1,432 | 1,418 | 1,420 | -0.98% | 58,900 | 376億3792万 | -4.31% | - | 0.52 |
10/06 | 1,437 | 1,447 | 1,433 | 1,434 | +0.49% | 53,200 | 380億900万 | -3.76% | - | 0.53 |
10/05 | 1,445 | 1,445 | 1,427 | 1,427 | -0.63% | 43,300 | 378億2346万 | -4.61% | - | 0.52 |
10/04 | 1,419 | 1,440 | 1,419 | 1,436 | +1.92% | 71,200 | 380億6201万 | -4.39% | - | 0.53 |
10/03 | 1,427 | 1,428 | 1,405 | 1,409 | -1.26% | 69,500 | 373億4636万 | -6.56% | - | 0.52 |
09/30 | 1,433 | 1,435 | 1,420 | 1,427 | -1.25% | 106,700 | 378億2346万 | -5.75% | - | 0.52 |
09/29 | 1,473 | 1,475 | 1,444 | 1,445 | -2.82% | 195,100 | 383億56万 | -5% | - | 0.53 |
09/28 | 1,490 | 1,493 | 1,476 | 1,487 | 0% | 371,700 | 394億1379万 | -2.56% | - | 0.55 |
09/27 | 1,480 | 1,495 | 1,471 | 1,487 | +0.13% | 179,300 | 394億1379万 | -2.81% | - | 0.55 |
09/26 | 1,491 | 1,497 | 1,485 | 1,485 | -0.47% | 165,500 | 393億6078万 | -3.19% | - | 0.55 |
09/22 | 1,484 | 1,500 | 1,477 | 1,492 | +0.88% | 126,400 | 395億4632万 | -2.93% | - | 0.55 |
09/21 | 1,485 | 1,488 | 1,476 | 1,479 | +0.07% | 134,700 | 392億175万 | -4.02% | - | 0.55 |
09/20 | 1,480 | 1,482 | 1,465 | 1,478 | -0.14% | 258,400 | 391億7524万 | -4.4% | - | 0.55 |
09/16 | 1,495 | 1,498 | 1,480 | 1,480 | -1.07% | 161,900 | 392億2825万 | -4.52% | - | 0.55 |
09/15 | 1,502 | 1,503 | 1,493 | 1,496 | +0.13% | 73,400 | 396億5234万 | -3.79% | - | 0.55 |
09/14 | 1,502 | 1,504 | 1,491 | 1,494 | -1.71% | 116,600 | 395億9933万 | -4.11% | - | 0.55 |
09/13 | 1,519 | 1,522 | 1,507 | 1,520 | +0.33% | 71,300 | 402億8848万 | -2.69% | - | 0.56 |
09/12 | 1,512 | 1,519 | 1,509 | 1,515 | +1% | 80,200 | 401億5595万 | -3.13% | - | 0.56 |
09/09 | 1,506 | 1,519 | 1,500 | 1,500 | -0.07% | 180,400 | 397億5837万 | -4.21% | - | 0.55 |
09/08 | 1,520 | 1,526 | 1,501 | 1,501 | -0.27% | 107,700 | 397億8487万 | -4.33% | - | 0.55 |
09/07 | 1,520 | 1,524 | 1,505 | 1,505 | -1.05% | 124,900 | 398億9089万 | -4.2% | - | 0.55 |
09/06 | 1,534 | 1,543 | 1,520 | 1,521 | -0.72% | 52,700 | 403億1498万 | -3.37% | - | 0.56 |
09/05 | 1,552 | 1,553 | 1,529 | 1,532 | -1.86% | 63,400 | 406億655万 | -2.85% | - | 0.56 |
09/02 | 1,579 | 1,579 | 1,555 | 1,561 | 0% | 163,300 | 413億7521万 | -1.14% | - | 0.58 |
09/01 | 1,571 | 1,576 | 1,561 | 1,561 | -1.14% | 46,000 | 413億7521万 | -1.2% | - | 0.58 |
08/31 | 1,577 | 1,585 | 1,575 | 1,579 | -0.38% | 45,900 | 418億5231万 | -0.13% | - | 0.58 |
08/30 | 1,580 | 1,585 | 1,573 | 1,585 | +1.08% | 30,300 | 420億1134万 | +0.19% | - | 0.58 |
08/29 | 1,574 | 1,575 | 1,567 | 1,568 | -0.82% | 41,900 | 415億6075万 | -0.88% | - | 0.58 |
08/26 | 1,581 | 1,588 | 1,581 | 1,581 | -0.06% | 27,100 | 419億532万 | -0.13% | - | 0.58 |
08/25 | 1,583 | 1,587 | 1,579 | 1,582 | +0.19% | 11,200 | 419億3182万 | -0.06% | - | 0.58 |
08/24 | 1,578 | 1,580 | 1,575 | 1,579 | +0.13% | 14,800 | 418億5231万 | -0.32% | - | 0.58 |
08/23 | 1,595 | 1,595 | 1,577 | 1,577 | -1.25% | 17,500 | 417億9930万 | -0.44% | - | 0.58 |
08/22 | 1,576 | 1,597 | 1,573 | 1,597 | +1.33% | 23,600 | 423億2941万 | +0.82% | - | 0.59 |
08/19 | 1,586 | 1,586 | 1,569 | 1,576 | +0.06% | 24,400 | 417億7279万 | -0.44% | - | 0.58 |
08/18 | 1,595 | 1,595 | 1,575 | 1,575 | -0.94% | 21,400 | 417億4629万 | -0.57% | - | 0.58 |
08/17 | 1,600 | 1,604 | 1,590 | 1,590 | -0.31% | 27,400 | 421億4387万 | +0.44% | - | 0.59 |
08/16 | 1,589 | 1,597 | 1,586 | 1,595 | +0.25% | 14,100 | 422億7640万 | +0.76% | - | 0.59 |
08/15 | 1,595 | 1,595 | 1,587 | 1,591 | -0.75% | 15,700 | 421億7037万 | +0.57% | - | 0.59 |
08/12 | 1,575 | 1,603 | 1,575 | 1,603 | +1.84% | 37,000 | 424億8844万 | +1.46% | - | 0.59 |
08/10 | 1,568 | 1,576 | 1,565 | 1,574 | +0.06% | 14,600 | 417億1978万 | -0.25% | - | 0.58 |
08/09 | 1,571 | 1,577 | 1,566 | 1,573 | +0.32% | 16,400 | 416億9327万 | -0.32% | - | 0.58 |
08/08 | 1,565 | 1,571 | 1,563 | 1,568 | -0.25% | 16,500 | 415億6075万 | -0.57% | - | 0.58 |
08/05 | 1,564 | 1,580 | 1,564 | 1,572 | +0.19% | 26,500 | 416億6677万 | -0.19% | - | 0.58 |
08/04 | 1,589 | 1,589 | 1,569 | 1,569 | -0.19% | 21,000 | 415億8725万 | -0.32% | - | 0.58 |
08/03 | 1,588 | 1,588 | 1,572 | 1,572 | -0.25% | 12,200 | 416億6677万 | 0% | - | 0.58 |
08/02 | 1,600 | 1,600 | 1,574 | 1,576 | -1.31% | 22,200 | 417億7279万 | +0.25% | - | 0.58 |
08/01 | 1,576 | 1,597 | 1,576 | 1,597 | +1.65% | 26,900 | 423億2941万 | +1.72% | - | 0.59 |
07/29 | 1,580 | 1,582 | 1,568 | 1,571 | -0.63% | 31,800 | 416億4026万 | +0.19% | - | 0.58 |
07/28 | 1,585 | 1,600 | 1,574 | 1,581 | -0.25% | 36,600 | 419億532万 | +0.96% | - | 0.58 |
07/27 | 1,605 | 1,605 | 1,585 | 1,585 | -1.25% | 21,800 | 420億1134万 | +1.41% | - | 0.58 |
07/26 | 1,599 | 1,608 | 1,594 | 1,605 | +0.69% | 34,500 | 425億4145万 | +2.88% | - | 0.59 |
07/25 | 1,595 | 1,597 | 1,588 | 1,594 | +0.13% | 15,800 | 422億4989万 | +2.44% | - | 0.59 |
07/22 | 1,590 | 1,592 | 1,585 | 1,592 | 0% | 25,400 | 421億9688万 | +2.58% | - | 0.59 |
07/21 | 1,583 | 1,594 | 1,581 | 1,592 | 0% | 17,200 | 421億9688万 | +2.84% | - | 0.59 |
07/20 | 1,587 | 1,593 | 1,576 | 1,592 | +1.02% | 98,900 | 421億9688万 | +3.11% | - | 0.59 |
07/19 | 1,585 | 1,585 | 1,566 | 1,576 | -0.44% | 24,000 | 417億7279万 | +2.34% | - | 0.58 |
07/15 | 1,585 | 1,590 | 1,573 | 1,583 | -0.13% | 20,100 | 419億5833万 | +2.99% | - | 0.58 |
07/14 | 1,584 | 1,585 | 1,572 | 1,585 | +0.13% | 19,800 | 420億1134万 | +3.39% | - | 0.58 |
07/13 | 1,575 | 1,590 | 1,574 | 1,583 | +1.41% | 21,800 | 419億5833万 | +3.53% | - | 0.58 |
07/12 | 1,588 | 1,588 | 1,561 | 1,561 | -1.82% | 26,300 | 413億7521万 | +2.29% | - | 0.58 |
07/11 | 1,573 | 1,590 | 1,568 | 1,590 | +2.19% | 45,300 | 421億4387万 | +4.4% | - | 0.59 |
07/08 | 1,563 | 1,572 | 1,550 | 1,556 | -0.26% | 51,200 | 412億4268万 | +2.44% | - | 0.57 |
07/07 | 1,554 | 1,567 | 1,551 | 1,560 | +0.71% | 27,500 | 413億4870万 | +2.83% | - | 0.58 |
07/06 | 1,558 | 1,561 | 1,549 | 1,549 | -0.58% | 21,900 | 410億5714万 | +2.38% | - | 0.57 |
07/05 | 1,551 | 1,560 | 1,548 | 1,558 | +0.45% | 21,900 | 412億9569万 | +3.04% | - | 0.57 |
07/04 | 1,549 | 1,566 | 1,543 | 1,551 | +0.98% | 33,900 | 411億1015万 | +2.85% | - | 0.57 |
07/01 | 1,536 | 1,550 | 1,531 | 1,536 | +0.07% | 31,500 | 407億1257万 | +2.06% | - | 0.57 |
06/30 | 1,531 | 1,549 | 1,531 | 1,535 | +0.33% | 30,500 | 406億8606万 | +2.13% | - | 0.57 |
06/29 | 1,537 | 1,557 | 1,529 | 1,530 | -1.48% | 50,900 | 405億5353万 | +2% | - | 0.56 |
06/28 | 1,537 | 1,555 | 1,532 | 1,553 | +0.78% | 27,600 | 411億6316万 | +3.67% | - | 0.57 |
06/27 | 1,545 | 1,545 | 1,533 | 1,541 | +0.39% | 15,300 | 408億4510万 | +3.08% | - | 0.57 |
06/24 | 1,535 | 1,535 | 1,518 | 1,535 | +0.59% | 16,900 | 406億8606万 | +2.81% | - | 0.57 |
06/23 | 1,519 | 1,532 | 1,515 | 1,526 | +0.46% | 20,100 | 404億4751万 | +2.35% | - | 0.56 |
06/22 | 1,502 | 1,521 | 1,502 | 1,519 | +1.4% | 24,300 | 402億6197万 | +2.01% | - | 0.56 |
06/21 | 1,501 | 1,512 | 1,493 | 1,498 | 0% | 27,800 | 397億536万 | +0.74% | - | 0.55 |
06/20 | 1,516 | 1,516 | 1,497 | 1,498 | -0.13% | 18,800 | 397億536万 | +0.81% | - | 0.55 |
06/17 | 1,486 | 1,509 | 1,485 | 1,500 | 0% | 27,100 | 397億5837万 | +1.01% | - | 0.55 |
06/16 | 1,483 | 1,501 | 1,483 | 1,500 | +1.28% | 19,000 | 397億5837万 | +0.94% | - | 0.55 |
06/15 | 1,484 | 1,496 | 1,481 | 1,481 | -0.67% | 25,200 | 392億5476万 | -0.27% | - | 0.55 |
06/14 | 1,498 | 1,503 | 1,490 | 1,491 | -0.6% | 27,300 | 395億1982万 | +0.4% | - | 0.55 |
06/13 | 1,483 | 1,500 | 1,481 | 1,500 | +1.15% | 25,900 | 397億5837万 | +1.01% | - | 0.55 |
06/10 | 1,482 | 1,494 | 1,482 | 1,483 | -1.07% | 27,900 | 393億777万 | -0.13% | - | 0.55 |
06/09 | 1,505 | 1,513 | 1,499 | 1,499 | -0.53% | 21,800 | 397億3186万 | +0.87% | - | 0.55 |
06/08 | 1,490 | 1,509 | 1,490 | 1,507 | +1.14% | 23,500 | 399億4391万 | +1.34% | - | 0.56 |
06/07 | 1,491 | 1,502 | 1,490 | 1,490 | 0% | 20,600 | 394億9331万 | +0.2% | - | 0.55 |
06/06 | 1,480 | 1,490 | 1,477 | 1,490 | +0.4% | 29,700 | 394億9331万 | +0.27% | - | 0.55 |
06/03 | 1,494 | 1,494 | 1,483 | 1,484 | +0.2% | 13,400 | 393億3428万 | -0.13% | - | 0.55 |
06/02 | 1,497 | 1,497 | 1,480 | 1,481 | -1.59% | 26,300 | 392億5476万 | -0.34% | - | 0.55 |
06/01 | 1,476 | 1,505 | 1,472 | 1,505 | +2.03% | 29,800 | 398億9089万 | +1.28% | - | 0.55 |
05/31 | 1,478 | 1,488 | 1,473 | 1,475 | -0.07% | 37,500 | 390億9573万 | -0.74% | - | 0.54 |
05/30 | 1,494 | 1,494 | 1,476 | 1,476 | -0.14% | 42,000 | 391億2223万 | -0.74% | - | 0.54 |
05/27 | 1,479 | 1,479 | 1,468 | 1,478 | +0.89% | 18,600 | 391億7524万 | -0.61% | - | 0.55 |
05/26 | 1,473 | 1,480 | 1,465 | 1,465 | -0.34% | 20,000 | 388億3067万 | -1.48% | - | 0.54 |
05/25 | 1,486 | 1,486 | 1,470 | 1,470 | -0.14% | 23,300 | 389億6320万 | -1.14% | - | 0.54 |