PER
2022/07/13~2022/12/08
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 |
12/08 | 3,265 | 3,265 | 3,195 | 3,220 | -0.62% | 83,000 | 1085億6634万 | -1.68% | 9.35 | 0.64 |
12/07 | 3,280 | 3,295 | 3,240 | 3,240 | -1.22% | 80,100 | 1092億4067万 | -1.04% | 9.41 | 0.65 |
12/06 | 3,300 | 3,305 | 3,260 | 3,280 | -1.06% | 63,400 | 1105億8932万 | +0.24% | 9.53 | 0.65 |
12/05 | 3,335 | 3,335 | 3,290 | 3,315 | +0.76% | 63,600 | 1117億6939万 | +1.5% | 9.63 | 0.66 |
12/02 | 3,320 | 3,320 | 3,255 | 3,290 | -1.79% | 79,000 | 1109億2648万 | +0.92% | 9.56 | 0.66 |
12/01 | 3,350 | 3,350 | 3,325 | 3,350 | +0.45% | 44,800 | 1129億4946万 | +2.86% | 9.73 | 0.67 |
11/30 | 3,350 | 3,380 | 3,330 | 3,335 | +0.15% | 81,400 | 1124億4371万 | +2.58% | 9.69 | 0.66 |
11/29 | 3,355 | 3,355 | 3,315 | 3,330 | -0.75% | 47,600 | 1122億7513万 | +2.62% | 9.67 | 0.66 |
11/28 | 3,410 | 3,410 | 3,355 | 3,355 | -1.76% | 35,900 | 1131億1804万 | +3.58% | 9.75 | 0.67 |
11/25 | 3,380 | 3,415 | 3,370 | 3,415 | +1.64% | 42,700 | 1151億4101万 | +5.63% | 9.92 | 0.68 |
11/24 | 3,355 | 3,375 | 3,335 | 3,360 | +1.2% | 57,000 | 1132億8662万 | +4.19% | 9.76 | 0.67 |
11/22 | 3,305 | 3,345 | 3,300 | 3,320 | +1.37% | 58,000 | 1119億3797万 | +3.14% | 9.64 | 0.66 |
11/21 | 3,275 | 3,290 | 3,260 | 3,275 | -0.61% | 50,000 | 1104億2074万 | +1.87% | 9.51 | 0.65 |
11/18 | 3,255 | 3,300 | 3,255 | 3,295 | +2.01% | 47,200 | 1110億9506万 | +2.52% | 9.57 | 0.66 |
11/17 | 3,200 | 3,230 | 3,190 | 3,230 | +0.94% | 38,500 | 1089億351万 | +0.62% | 9.38 | 0.64 |
11/16 | 3,220 | 3,220 | 3,185 | 3,200 | -0.93% | 51,200 | 1078億9202万 | -0.28% | 9.3 | 0.64 |
11/15 | 3,275 | 3,280 | 3,225 | 3,230 | -1.22% | 46,400 | 1089億351万 | +0.69% | 9.38 | 0.64 |
11/14 | 3,310 | 3,335 | 3,255 | 3,270 | -1.21% | 53,300 | 1102億5216万 | +1.93% | 9.5 | 0.65 |
11/11 | 3,430 | 3,450 | 3,295 | 3,310 | -2.65% | 132,400 | 1116億81万 | +3.21% | 9.62 | 0.66 |
11/10 | 3,405 | 3,510 | 3,360 | 3,400 | +7.77% | 419,900 | 1146億3527万 | +6.15% | 9.88 | 0.68 |
11/09 | 3,185 | 3,185 | 3,145 | 3,155 | -0.79% | 56,100 | 1063億7479万 | -1.31% | 9.17 | 0.63 |
11/08 | 3,165 | 3,180 | 3,145 | 3,180 | +0.63% | 45,800 | 1072億1769万 | -0.53% | 9.24 | 0.63 |
11/07 | 3,160 | 3,165 | 3,115 | 3,160 | +0.32% | 45,900 | 1065億4337万 | -1.19% | 9.18 | 0.63 |
11/04 | 3,200 | 3,200 | 3,140 | 3,150 | -1.72% | 44,300 | 1062億620万 | -1.53% | 9.15 | 0.63 |
11/02 | 3,195 | 3,230 | 3,190 | 3,205 | +0.31% | 67,600 | 1080億6060万 | +0.12% | 9.31 | 0.64 |
11/01 | 3,190 | 3,210 | 3,180 | 3,195 | +0.16% | 22,600 | 1077億2344万 | -0.16% | 9.28 | 0.64 |
10/31 | 3,155 | 3,195 | 3,155 | 3,190 | +1.59% | 40,600 | 1075億5485万 | -0.31% | 9.27 | 0.64 |
10/28 | 3,150 | 3,165 | 3,125 | 3,140 | -0.79% | 181,500 | 1058億6904万 | -1.84% | 9.12 | 0.63 |
10/27 | 3,210 | 3,220 | 3,165 | 3,165 | -1.56% | 26,400 | 1067億1195万 | -1.16% | 9.19 | 0.63 |
10/26 | 3,210 | 3,230 | 3,205 | 3,215 | +0.63% | 38,600 | 1083億9776万 | +0.37% | 9.34 | 0.64 |
10/25 | 3,205 | 3,210 | 3,185 | 3,195 | +0.47% | 28,400 | 1077億2344万 | -0.19% | 9.28 | 0.64 |
10/24 | 3,225 | 3,225 | 3,180 | 3,180 | -0.47% | 28,100 | 1072億1769万 | -0.63% | 9.24 | 0.63 |
10/21 | 3,190 | 3,220 | 3,180 | 3,195 | -0.16% | 40,100 | 1077億2344万 | -0.16% | 9.28 | 0.64 |
10/20 | 3,195 | 3,215 | 3,185 | 3,200 | -0.47% | 41,900 | 1078億9202万 | -0.03% | 9.3 | 0.64 |
10/19 | 3,205 | 3,235 | 3,200 | 3,215 | +0.16% | 40,900 | 1083億9776万 | +0.44% | 9.34 | 0.64 |
10/18 | 3,240 | 3,240 | 3,205 | 3,210 | -0.47% | 42,500 | 1082億2918万 | +0.28% | 9.32 | 0.64 |
10/17 | 3,245 | 3,250 | 3,225 | 3,225 | -0.62% | 26,600 | 1087億3492万 | +0.69% | 9.37 | 0.64 |
10/14 | 3,245 | 3,275 | 3,215 | 3,245 | +1.41% | 52,600 | 1094億925万 | +1.37% | 9.43 | 0.65 |
10/13 | 3,205 | 3,220 | 3,180 | 3,200 | 0% | 60,800 | 1078億9202万 | 0% | 9.3 | 0.64 |
10/12 | 3,180 | 3,210 | 3,165 | 3,200 | +0.63% | 37,400 | 1078億9202万 | -0.06% | 9.3 | 0.64 |
10/11 | 3,200 | 3,225 | 3,170 | 3,180 | -0.93% | 49,000 | 1072億1769万 | -0.81% | 9.24 | 0.63 |
10/07 | 3,215 | 3,240 | 3,195 | 3,210 | -1.23% | 44,400 | 1082億2918万 | +0.03% | 9.32 | 0.64 |
10/06 | 3,230 | 3,255 | 3,225 | 3,250 | +0.78% | 51,300 | 1095億7783万 | +1.21% | 9.44 | 0.65 |
10/05 | 3,250 | 3,250 | 3,225 | 3,225 | -0.46% | 44,100 | 1087億3492万 | +0.34% | 9.37 | 0.64 |
10/04 | 3,200 | 3,245 | 3,200 | 3,240 | +2.37% | 57,300 | 1092億4067万 | +0.71% | 9.41 | 0.65 |
10/03 | 3,165 | 3,170 | 3,150 | 3,165 | -0.94% | 36,600 | 1067億1195万 | -1.68% | 9.19 | 0.63 |
09/30 | 3,200 | 3,215 | 3,180 | 3,195 | +0.31% | 57,800 | 1077億2344万 | -0.93% | 9.28 | 0.64 |
09/29 | 3,170 | 3,200 | 3,155 | 3,185 | -0.31% | 58,200 | 1073億8627万 | -1.36% | 9.25 | 0.63 |
09/28 | 3,190 | 3,200 | 3,170 | 3,195 | +0.16% | 58,100 | 1077億2344万 | -1.18% | 9.28 | 0.64 |
09/27 | 3,175 | 3,205 | 3,175 | 3,190 | +0.16% | 46,300 | 1075億5485万 | -1.48% | 9.27 | 0.64 |
09/26 | 3,165 | 3,210 | 3,160 | 3,185 | +0.31% | 57,700 | 1073億8627万 | -1.76% | 9.25 | 0.63 |
09/22 | 3,220 | 3,220 | 3,160 | 3,175 | -0.94% | 46,600 | 1070億4911万 | -2.19% | 9.22 | 0.63 |
09/21 | 3,185 | 3,225 | 3,170 | 3,205 | +0.63% | 41,400 | 1080億6060万 | -1.45% | 9.31 | 0.64 |
09/20 | 3,180 | 3,200 | 3,175 | 3,185 | +0.47% | 40,600 | 1073億8627万 | -2.15% | 9.25 | 0.63 |
09/16 | 3,160 | 3,180 | 3,155 | 3,170 | -0.47% | 38,400 | 1068億8053万 | -2.76% | 9.21 | 0.63 |
09/15 | 3,175 | 3,185 | 3,165 | 3,185 | +0.47% | 26,500 | 1073億8627万 | -2.45% | 9.25 | 0.63 |
09/14 | 3,180 | 3,190 | 3,170 | 3,170 | -1.4% | 35,900 | 1068億8053万 | -3.03% | 9.21 | 0.63 |
09/13 | 3,205 | 3,215 | 3,175 | 3,215 | +0.47% | 46,800 | 1083億9776万 | -1.8% | 9.34 | 0.64 |
09/12 | 3,255 | 3,255 | 3,180 | 3,200 | -0.93% | 84,100 | 1078億9202万 | -2.5% | 9.3 | 0.64 |
09/09 | 3,200 | 3,250 | 3,200 | 3,230 | -0.31% | 53,700 | 1089億351万 | -1.61% | 9.38 | 0.64 |
09/08 | 3,220 | 3,245 | 3,215 | 3,240 | +1.89% | 45,100 | 1092億4067万 | -1.25% | 9.41 | 0.65 |
09/07 | 3,215 | 3,225 | 3,175 | 3,180 | -1.24% | 34,700 | 1072億1769万 | -3.08% | 9.24 | 0.63 |
09/06 | 3,280 | 3,280 | 3,215 | 3,220 | -0.92% | 66,900 | 1085億6634万 | -1.95% | 9.35 | 0.64 |
09/05 | 3,290 | 3,300 | 3,250 | 3,250 | -1.37% | 31,800 | 1095億7783万 | -1.1% | 9.44 | 0.65 |
09/02 | 3,275 | 3,300 | 3,265 | 3,295 | +0.76% | 50,200 | 1110億9506万 | +0.27% | 9.57 | 0.66 |
09/01 | 3,260 | 3,290 | 3,260 | 3,270 | +0.31% | 51,700 | 1102億5216万 | -0.43% | 9.5 | 0.65 |
08/31 | 3,300 | 3,305 | 3,255 | 3,260 | -1.66% | 62,300 | 1099億1499万 | -0.67% | 9.47 | 0.65 |
08/30 | 3,320 | 3,335 | 3,305 | 3,315 | +0.61% | 28,800 | 1117億6939万 | +1.07% | 9.63 | 0.66 |
08/29 | 3,240 | 3,310 | 3,235 | 3,295 | -0.15% | 49,300 | 1110億9506万 | +0.58% | 9.57 | 0.66 |
08/26 | 3,310 | 3,315 | 3,295 | 3,300 | -0.15% | 17,800 | 1112億6364万 | +0.86% | 9.59 | 0.66 |
08/25 | 3,310 | 3,320 | 3,295 | 3,305 | +0.15% | 32,900 | 1114億3222万 | +1.13% | 9.6 | 0.66 |
08/24 | 3,280 | 3,310 | 3,275 | 3,300 | +0.3% | 35,800 | 1112億6364万 | +1.1% | 9.59 | 0.66 |
08/23 | 3,325 | 3,325 | 3,270 | 3,290 | -1.05% | 24,900 | 1109億2648万 | +0.98% | 9.56 | 0.66 |
08/22 | 3,280 | 3,330 | 3,275 | 3,325 | +1.53% | 36,800 | 1121億655万 | +2.18% | 9.66 | 0.66 |
08/19 | 3,295 | 3,295 | 3,260 | 3,275 | -0.61% | 54,900 | 1104億2074万 | +0.83% | 9.51 | 0.65 |
08/18 | 3,300 | 3,315 | 3,285 | 3,295 | -0.6% | 33,700 | 1110億9506万 | +1.51% | 9.57 | 0.66 |
08/17 | 3,325 | 3,325 | 3,295 | 3,315 | +0.61% | 40,600 | 1117億6939万 | +2.19% | 9.63 | 0.66 |
08/16 | 3,310 | 3,310 | 3,265 | 3,295 | -0.3% | 50,100 | 1110億9506万 | +1.63% | 9.57 | 0.66 |
08/15 | 3,305 | 3,315 | 3,255 | 3,305 | 0% | 52,900 | 1114億3222万 | +2.04% | 9.6 | 0.66 |
08/12 | 3,300 | 3,320 | 3,235 | 3,305 | +0.92% | 96,400 | 1114億3222万 | +2.13% | 9.6 | 0.66 |
08/10 | 3,310 | 3,310 | 3,225 | 3,275 | -0.3% | 75,400 | 1104億2074万 | +1.33% | 9.51 | 0.65 |
08/09 | 3,360 | 3,380 | 3,275 | 3,285 | -4.09% | 101,600 | 1107億5790万 | +1.73% | 9.54 | 0.65 |
08/08 | 3,385 | 3,455 | 3,330 | 3,425 | +6.2% | 249,700 | 1154億7818万 | +6.17% | 9.95 | 0.68 |
08/05 | 3,185 | 3,235 | 3,170 | 3,225 | +1.1% | 70,800 | 1087億3492万 | +0.31% | 9.37 | 0.64 |
08/04 | 3,245 | 3,245 | 3,180 | 3,190 | -1.09% | 50,600 | 1075億5485万 | -0.65% | 9.27 | 0.64 |
08/03 | 3,260 | 3,260 | 3,205 | 3,225 | -0.92% | 54,700 | 1087億3492万 | +0.53% | 9.37 | 0.64 |
08/02 | 3,275 | 3,275 | 3,220 | 3,255 | -0.76% | 55,700 | 1097億4641万 | +1.59% | 9.46 | 0.65 |
08/01 | 3,235 | 3,280 | 3,225 | 3,280 | +1.23% | 51,300 | 1105億8932万 | +2.6% | 9.53 | 0.65 |
07/29 | 3,250 | 3,250 | 3,220 | 3,240 | 0% | 48,400 | 1092億4067万 | +1.6% | 9.41 | 0.65 |
07/28 | 3,230 | 3,245 | 3,190 | 3,240 | +0.62% | 66,600 | 1092億4067万 | +1.82% | 9.41 | 0.65 |
07/27 | 3,210 | 3,235 | 3,195 | 3,220 | +0.31% | 42,100 | 1085億6634万 | +1.48% | 9.35 | 0.64 |
07/26 | 3,220 | 3,220 | 3,200 | 3,210 | -0.31% | 20,600 | 1082億2918万 | +1.45% | 9.32 | 0.64 |
07/25 | 3,220 | 3,220 | 3,200 | 3,220 | +0.31% | 33,100 | 1085億6634万 | +2.09% | 9.35 | 0.64 |
07/22 | 3,185 | 3,225 | 3,185 | 3,210 | +0.31% | 57,900 | 1082億2918万 | +2.03% | 9.32 | 0.64 |
07/21 | 3,150 | 3,205 | 3,145 | 3,200 | +0.16% | 34,500 | 1078億9202万 | +2.01% | 9.3 | 0.64 |
07/20 | 3,175 | 3,200 | 3,175 | 3,195 | +1.27% | 65,000 | 1077億2344万 | +2.14% | 9.28 | 0.64 |
07/19 | 3,160 | 3,170 | 3,130 | 3,155 | -0.63% | 32,300 | 1063億7479万 | +1.15% | 9.16 | 0.63 |
07/15 | 3,195 | 3,195 | 3,145 | 3,175 | -0.63% | 27,700 | 1070億4911万 | +1.96% | 9.22 | 0.63 |
07/14 | 3,210 | 3,225 | 3,185 | 3,195 | -0.62% | 30,100 | 1077億2344万 | +2.87% | 9.28 | 0.64 |
07/13 | 3,265 | 3,265 | 3,215 | 3,215 | -1.08% | 46,400 | 1083億9776万 | +3.74% | 9.34 | 0.64 |