PER
2022/04/05～2022/08/30
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 |
| 08/30 | 850 | 850 | 843 | 849 | -0.24% | 20,800 | 33億9522万 | -7.01% | 16.41 | 1.64 |
| 08/29 | 839 | 851 | 836 | 851 | +1.07% | 14,700 | 34億322万 | -7.5% | 16.45 | 1.64 |
| 08/26 | 852 | 852 | 842 | 842 | -0.36% | 21,600 | 33億6722万 | -9.17% | 16.28 | 1.62 |
| 08/25 | 848 | 852 | 842 | 845 | +0.36% | 19,300 | 33億7922万 | -9.63% | 16.34 | 1.63 |
| 08/24 | 859 | 859 | 842 | 842 | -0.36% | 18,900 | 33億6722万 | -10.52% | 16.28 | 1.62 |
| 08/23 | 846 | 848 | 845 | 845 | -0.12% | 7,200 | 33億7922万 | -10.86% | 16.34 | 1.63 |
| 08/22 | 848 | 851 | 844 | 846 | 0% | 18,800 | 33億8322万 | -11.32% | 16.35 | 1.63 |
| 08/19 | 850 | 852 | 843 | 846 | +0.36% | 39,700 | 33億8322万 | -11.97% | 16.35 | 1.63 |
| 08/18 | 850 | 850 | 841 | 843 | -1.06% | 30,000 | 33億7122万 | -12.91% | 16.3 | 1.62 |
| 08/17 | 860 | 874 | 849 | 852 | -1.84% | 50,600 | 34億721万 | -12.7% | 16.47 | 1.64 |
| 08/16 | 849 | 868 | 849 | 868 | +0.81% | 109,600 | 34億7120万 | -11.79% | 16.78 | 1.67 |
| 08/15 | 867 | 868 | 837 | 861 | -1.03% | 40,700 | 34億4321万 | -13.03% | 16.64 | 1.66 |
| 08/12 | 887 | 889 | 868 | 870 | -2.03% | 42,800 | 34億7920万 | -12.74% | 16.82 | 1.68 |
| 08/10 | 894 | 896 | 880 | 888 | -1.11% | 37,700 | 35億5118万 | -11.47% | 17.17 | 1.71 |
| 08/09 | 892 | 905 | 892 | 898 | +0.11% | 22,900 | 35億9117万 | -11% | 17.36 | 1.73 |
| 08/08 | 898 | 905 | 887 | 897 | -11.45% | 91,400 | 35億8717万 | -11.54% | 17.34 | 1.73 |
| 08/05 | 1,013 | 1,035 | 1,013 | 1,013 | 0% | 9,700 | 40億5107万 | -0.49% | 19.58 | 1.95 |
| 08/04 | 1,009 | 1,026 | 1,007 | 1,013 | +0.2% | 9,900 | 40億5107万 | -0.59% | 19.58 | 1.95 |
| 08/03 | 1,011 | 1,022 | 1,011 | 1,011 | +0.1% | 3,500 | 40億4307万 | -0.98% | 19.54 | 1.95 |
| 08/02 | 1,022 | 1,022 | 1,007 | 1,010 | -1.17% | 5,100 | 40億3907万 | -1.27% | 19.53 | 1.95 |
| 08/01 | 1,006 | 1,022 | 1,006 | 1,022 | +1.69% | 9,200 | 40億8706万 | -0.29% | 19.76 | 1.97 |
| 07/29 | 1,010 | 1,021 | 1,005 | 1,005 | +0.3% | 8,600 | 40億1907万 | -2.05% | 19.43 | 1.94 |
| 07/28 | 1,003 | 1,014 | 998 | 1,002 | 0% | 19,300 | 40億708万 | -2.53% | 19.37 | 1.93 |
| 07/27 | 1,015 | 1,015 | 1,002 | 1,002 | -1.38% | 16,400 | 40億708万 | -2.72% | 19.37 | 1.93 |
| 07/26 | 1,024 | 1,024 | 1,012 | 1,016 | -0.49% | 3,200 | 40億6306万 | -1.65% | 19.64 | 1.96 |
| 07/25 | 1,026 | 1,026 | 1,014 | 1,021 | -0.49% | 2,800 | 40億8306万 | -0.97% | 19.74 | 1.97 |
| 07/22 | 1,030 | 1,030 | 1,018 | 1,026 | -0.48% | 3,800 | 41億306万 | -0.58% | 19.83 | 1.98 |
| 07/21 | 1,018 | 1,034 | 1,006 | 1,031 | +2.38% | 9,200 | 41億2305万 | -0.1% | 19.93 | 1.99 |
| 07/20 | 1,012 | 1,020 | 1,001 | 1,007 | -0.1% | 23,800 | 40億2707万 | -2.42% | 19.47 | 1.94 |
| 07/19 | 1,010 | 1,021 | 1,008 | 1,008 | +0.3% | 4,700 | 40億3107万 | -2.42% | 19.49 | 1.94 |
| 07/15 | 1,012 | 1,018 | 1,002 | 1,005 | -1.08% | 10,500 | 40億1907万 | -2.8% | 19.43 | 1.94 |
| 07/14 | 1,021 | 1,024 | 1,006 | 1,016 | -0.49% | 6,700 | 40億6306万 | -2.21% | 19.64 | 1.96 |
| 07/13 | 1,036 | 1,040 | 1,020 | 1,021 | -1.45% | 7,700 | 40億8306万 | -2.2% | 19.74 | 1.97 |
| 07/12 | 1,055 | 1,055 | 1,022 | 1,036 | -1.8% | 100,900 | 41億4305万 | -1.15% | 20.03 | 2 |
| 07/11 | 1,032 | 1,055 | 1,032 | 1,055 | +2.73% | 8,000 | 42億1903万 | +0.29% | 20.4 | 2.03 |
| 07/08 | 1,040 | 1,049 | 1,026 | 1,027 | -0.77% | 12,100 | 41億705万 | -2.84% | 19.85 | 1.98 |
| 07/07 | 1,020 | 1,035 | 1,011 | 1,035 | +1.47% | 6,500 | 41億3905万 | -2.54% | 20.01 | 1.99 |
| 07/06 | 1,030 | 1,036 | 1,020 | 1,020 | -0.39% | 3,300 | 40億7906万 | -4.4% | 19.72 | 1.96 |
| 07/05 | 1,032 | 1,036 | 1,021 | 1,024 | +0.39% | 6,500 | 40億9506万 | -4.48% | 19.8 | 1.97 |
| 07/04 | 1,045 | 1,045 | 1,020 | 1,020 | +0.49% | 2,200 | 40億7906万 | -5.12% | 19.72 | 1.96 |
| 07/01 | 1,046 | 1,046 | 1,005 | 1,015 | -1.74% | 10,000 | 40億5907万 | -6.02% | 19.62 | 1.96 |
| 06/30 | 1,054 | 1,084 | 1,033 | 1,033 | -3% | 10,800 | 41億3105万 | -4.62% | 19.97 | 1.99 |
| 06/29 | 1,033 | 1,065 | 1,030 | 1,065 | +0.95% | 9,100 | 42億5902万 | -1.84% | 20.59 | 2.05 |
| 06/28 | 1,087 | 1,087 | 1,038 | 1,055 | -0.57% | 6,300 | 42億1903万 | -2.85% | 20.4 | 2.03 |
| 06/27 | 1,096 | 1,096 | 1,051 | 1,061 | +0.57% | 4,500 | 42億4302万 | -2.39% | 20.51 | 2.04 |
| 06/24 | 1,063 | 1,089 | 1,055 | 1,055 | +0.57% | 15,800 | 42億1903万 | -3.12% | 20.4 | 2.03 |
| 06/23 | 1,041 | 1,070 | 1,041 | 1,049 | -0.94% | 4,100 | 41億9503万 | -3.76% | 20.28 | 2.02 |
| 06/22 | 1,070 | 1,070 | 1,032 | 1,059 | +0.28% | 4,900 | 42億3502万 | -2.75% | 20.47 | 2.04 |
| 06/21 | 1,018 | 1,060 | 1,018 | 1,056 | +7.21% | 19,100 | 42億2303万 | -3.03% | 20.41 | 2.03 |
| 06/20 | 1,055 | 1,055 | 976 | 985 | -3.9% | 37,800 | 39億3909万 | -9.55% | 19.04 | 1.9 |
| 06/17 | 1,033 | 1,033 | 1,013 | 1,025 | -0.97% | 7,300 | 40億9906万 | -6.05% | 19.82 | 1.97 |
| 06/16 | 1,048 | 1,074 | 1,030 | 1,035 | +1.37% | 12,100 | 41億3905万 | -5.31% | 20.01 | 1.99 |
| 06/15 | 1,018 | 1,029 | 1,016 | 1,021 | -1.07% | 11,500 | 40億8306万 | -6.5% | 19.74 | 1.97 |
| 06/14 | 1,020 | 1,041 | 1,011 | 1,032 | -2.09% | 22,800 | 41億2705万 | -5.49% | 19.95 | 1.99 |
| 06/13 | 1,102 | 1,102 | 1,049 | 1,054 | -5.22% | 18,100 | 42億1503万 | -3.74% | 20.38 | 2.03 |
| 06/10 | 1,165 | 1,165 | 1,111 | 1,112 | -2.8% | 12,700 | 44億4698万 | +1.55% | 21.5 | 2.14 |
| 06/09 | 1,137 | 1,167 | 1,122 | 1,144 | +0.97% | 10,700 | 45億7495万 | +4.57% | 22.12 | 2.2 |
| 06/08 | 1,133 | 1,185 | 1,129 | 1,133 | -0.18% | 8,500 | 45億3096万 | +3.66% | 21.9 | 2.18 |
| 06/07 | 1,173 | 1,173 | 1,119 | 1,135 | -3.32% | 8,700 | 45億3896万 | +3.94% | 21.94 | 2.19 |
| 06/06 | 1,156 | 1,195 | 1,140 | 1,174 | +1.56% | 14,700 | 46億9492万 | +7.51% | 22.7 | 2.26 |
| 06/03 | 1,151 | 1,159 | 1,137 | 1,156 | +0.17% | 3,400 | 46億2294万 | +6.06% | 22.35 | 2.23 |
| 06/02 | 1,154 | 1,159 | 1,130 | 1,154 | +0.35% | 9,300 | 46億1494万 | +6.16% | 22.31 | 2.22 |
| 06/01 | 1,115 | 1,163 | 1,092 | 1,150 | +5.31% | 20,600 | 45億9894万 | +5.89% | 22.23 | 2.22 |
| 05/31 | 1,134 | 1,134 | 1,074 | 1,092 | -4.8% | 23,400 | 43億6699万 | +0.74% | 21.11 | 2.1 |
| 05/30 | 1,100 | 1,154 | 1,097 | 1,147 | +5.42% | 21,900 | 45億8694万 | +5.71% | 22.17 | 2.21 |
| 05/27 | 1,114 | 1,117 | 1,087 | 1,088 | -1.09% | 3,100 | 43億5100万 | +0.37% | 21.03 | 2.1 |
| 05/26 | 1,100 | 1,108 | 1,076 | 1,100 | +2.14% | 5,600 | 43億9899万 | +1.38% | 21.27 | 2.12 |
| 05/25 | 1,075 | 1,080 | 1,040 | 1,077 | -0.55% | 18,400 | 43億701万 | -1.01% | 20.82 | 2.07 |
| 05/24 | 1,111 | 1,118 | 1,079 | 1,083 | -1.99% | 7,600 | 43億3100万 | -0.82% | 20.94 | 2.09 |
| 05/23 | 1,080 | 1,107 | 1,077 | 1,105 | +3.08% | 10,100 | 44億1898万 | +0.91% | 21.36 | 2.13 |
| 05/20 | 1,060 | 1,072 | 1,025 | 1,072 | +4.08% | 8,600 | 42億8701万 | -2.19% | 20.72 | 2.07 |
| 05/19 | 1,022 | 1,034 | 1,015 | 1,030 | -2.18% | 7,400 | 41億1905万 | -6.28% | 19.91 | 1.98 |
| 05/18 | 1,074 | 1,074 | 1,053 | 1,053 | -0.66% | 4,600 | 42億1103万 | -4.71% | 20.36 | 2.03 |
| 05/17 | 1,060 | 1,073 | 1,058 | 1,060 | +0.57% | 6,500 | 42億3902万 | -4.42% | 20.49 | 2.04 |
| 05/16 | 1,053 | 1,073 | 1,040 | 1,054 | +0.09% | 6,400 | 42億1503万 | -5.47% | 20.38 | 2.03 |
| 05/13 | 1,036 | 1,059 | 1,008 | 1,053 | +4.15% | 11,900 | 42億1103万 | -6.23% | 20.36 | 2.03 |
| 05/12 | 1,040 | 1,040 | 1,010 | 1,011 | -2.79% | 30,000 | 40億4307万 | -10.45% | 19.54 | 1.95 |
| 05/11 | 1,128 | 1,128 | 1,037 | 1,040 | -5.28% | 37,700 | 41億5904万 | -8.45% | 20.11 | 2 |
| 05/10 | 1,050 | 1,098 | 1,030 | 1,098 | +3.1% | 17,900 | 43億9099万 | -3.77% | 21.23 | 2.12 |
| 05/09 | 1,091 | 1,091 | 1,063 | 1,065 | -2.11% | 8,400 | 42億5902万 | -6.99% | 20.59 | 2.05 |
| 05/06 | 1,098 | 1,104 | 1,063 | 1,088 | -2.07% | 15,600 | 43億5100万 | -5.14% | 21.03 | 2.1 |
| 05/02 | 1,103 | 1,131 | 1,103 | 1,111 | -0.27% | 5,100 | 44億4298万 | -3.31% | 21.48 | 2.14 |
| 04/28 | 1,123 | 1,128 | 1,110 | 1,114 | -1.85% | 8,400 | 44億5497万 | -3.3% | 21.54 | 2.15 |
| 04/27 | 1,118 | 1,135 | 1,079 | 1,135 | +1.52% | 15,600 | 45億3896万 | -1.65% | 21.94 | 2.19 |
| 04/26 | 1,115 | 1,135 | 1,107 | 1,118 | +2.76% | 11,900 | 44億7097万 | -3.04% | 21.61 | 2.15 |
| 04/25 | 1,088 | 1,111 | 1,083 | 1,088 | -2.51% | 8,800 | 43億5100万 | -5.64% | 21.03 | 2.1 |
| 04/22 | 1,094 | 1,130 | 1,092 | 1,116 | +0.18% | 12,500 | 44億6297万 | -3.13% | 21.57 | 2.15 |
| 04/21 | 1,100 | 1,130 | 1,097 | 1,114 | +0.72% | 10,900 | 44億5497万 | -3.13% | 21.54 | 2.15 |
| 04/20 | 1,120 | 1,127 | 1,101 | 1,106 | -1.07% | 7,500 | 44億2298万 | -3.49% | 21.38 | 2.13 |
| 04/19 | 1,120 | 1,120 | 1,101 | 1,118 | -0.18% | 12,000 | 44億7097万 | -2.19% | 21.61 | 2.15 |
| 04/18 | 1,161 | 1,161 | 1,115 | 1,120 | -3.36% | 15,400 | 44億7897万 | -1.58% | 21.65 | 2.16 |
| 04/15 | 1,174 | 1,195 | 1,154 | 1,159 | -1.53% | 9,900 | 46億3493万 | +2.2% | 22.41 | 2.23 |
| 04/14 | 1,180 | 1,185 | 1,163 | 1,177 | -0.25% | 4,900 | 47億692万 | +4.07% | 22.75 | 2.27 |
| 04/13 | 1,117 | 1,180 | 1,117 | 1,180 | +5.92% | 10,500 | 47億1891万 | +4.7% | 22.81 | 2.27 |
| 04/12 | 1,121 | 1,142 | 1,110 | 1,114 | -2.88% | 12,500 | 44億5497万 | -0.89% | 21.54 | 2.15 |
| 04/11 | 1,182 | 1,182 | 1,133 | 1,147 | -2.96% | 8,600 | 45億8694万 | +2.23% | 22.17 | 2.21 |
| 04/08 | 1,155 | 1,182 | 1,146 | 1,182 | +3.23% | 12,400 | 47億2691万 | +5.54% | 22.85 | 2.28 |
| 04/07 | 1,200 | 1,202 | 1,145 | 1,145 | -6.53% | 22,400 | 45億7895万 | +2.51% | 22.14 | 2.21 |
| 04/06 | 1,255 | 1,255 | 1,215 | 1,225 | -2.78% | 8,000 | 48億9887万 | +9.67% | 23.68 | 2.36 |
| 04/05 | 1,228 | 1,263 | 1,210 | 1,260 | +5.18% | 34,900 | 50億3884万 | +13.11% | 24.36 | 2.43 |
