PER
2021/11/15~2022/04/18
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 |
04/18 | 4,455 | 4,555 | 4,455 | 4,535 | +1.8% | 3,000 | 77億3671万 | +13.23% | 7.07 | 0.67 |
04/15 | 4,445 | 4,455 | 4,360 | 4,455 | +0.11% | 1,000 | 76億23万 | +12.13% | 6.95 | 0.65 |
04/14 | 4,280 | 4,450 | 4,280 | 4,450 | +3.97% | 2,700 | 75億9170万 | +12.8% | 6.94 | 0.65 |
04/13 | 4,325 | 4,330 | 4,270 | 4,280 | +0.59% | 1,600 | 73億168万 | +9.27% | 6.68 | 0.63 |
04/12 | 4,315 | 4,340 | 4,245 | 4,255 | -2.85% | 3,200 | 72億5903万 | +9.3% | 6.64 | 0.63 |
04/11 | 4,200 | 4,480 | 4,200 | 4,380 | +5.93% | 10,700 | 74億7228万 | +13% | 6.83 | 0.64 |
04/08 | 4,050 | 4,150 | 4,050 | 4,135 | +2.1% | 3,100 | 70億5431万 | +7.29% | 6.45 | 0.61 |
04/07 | 3,985 | 4,050 | 3,970 | 4,050 | +1.25% | 1,300 | 69億930万 | +5.61% | 6.32 | 0.6 |
04/06 | 4,025 | 4,025 | 3,990 | 4,000 | -1.23% | 1,500 | 68億2400万 | +4.79% | 6.24 | 0.59 |
04/05 | 4,060 | 4,060 | 4,030 | 4,050 | -0.25% | 1,000 | 69億930万 | +6.61% | 6.32 | 0.6 |
04/04 | 3,910 | 4,060 | 3,910 | 4,060 | +3.31% | 3,200 | 69億2636万 | +7.41% | 6.33 | 0.6 |
04/01 | 3,875 | 3,935 | 3,875 | 3,930 | +1.42% | 2,400 | 67億458万 | +4.55% | 6.13 | 0.58 |
03/31 | 3,870 | 3,885 | 3,870 | 3,875 | +0.13% | 400 | 66億1075万 | +3.5% | 6.05 | 0.57 |
03/30 | 3,865 | 3,885 | 3,865 | 3,870 | +0.26% | 1,300 | 66億222万 | +3.75% | 6.04 | 0.57 |
03/29 | 3,885 | 3,885 | 3,850 | 3,860 | -0.64% | 1,500 | 65億8516万 | +3.85% | 6.02 | 0.57 |
03/28 | 3,815 | 3,895 | 3,815 | 3,885 | +1.57% | 1,500 | 66億2781万 | +4.86% | 6.06 | 0.57 |
03/25 | 3,795 | 3,830 | 3,790 | 3,825 | +1.06% | 2,600 | 65億2545万 | +3.6% | 5.97 | 0.56 |
03/24 | 3,775 | 3,785 | 3,745 | 3,785 | +0.4% | 400 | 64億5721万 | +2.8% | 5.91 | 0.56 |
03/23 | 3,830 | 3,840 | 3,740 | 3,770 | -0.66% | 2,800 | 64億3162万 | +2.67% | 5.88 | 0.55 |
03/22 | 3,750 | 3,800 | 3,750 | 3,795 | +1.88% | 1,900 | 64億7427万 | +3.66% | 5.92 | 0.56 |
03/18 | 3,705 | 3,725 | 3,675 | 3,725 | +0.54% | 1,300 | 63億5485万 | +2.03% | 5.81 | 0.55 |
03/17 | 3,800 | 3,800 | 3,700 | 3,705 | -2.5% | 2,300 | 63億2073万 | +1.7% | 5.78 | 0.54 |
03/16 | 3,835 | 3,835 | 3,770 | 3,800 | -0.39% | 1,800 | 64億8280万 | +4.51% | 5.93 | 0.56 |
03/15 | 3,800 | 3,815 | 3,800 | 3,815 | -0.52% | 500 | 65億839万 | +5.21% | 5.95 | 0.56 |
03/14 | 3,875 | 3,895 | 3,715 | 3,835 | +2.68% | 3,100 | 65億4251万 | +6.06% | 5.98 | 0.56 |
03/11 | 3,745 | 3,750 | 3,720 | 3,735 | -0.27% | 1,000 | 63億7191万 | +3.61% | 5.83 | 0.55 |
03/10 | 3,760 | 3,770 | 3,710 | 3,745 | -0.4% | 2,000 | 63億8897万 | +4.09% | 5.84 | 0.55 |
03/09 | 3,670 | 3,815 | 3,670 | 3,760 | +2.45% | 3,100 | 64億1456万 | +4.74% | 5.87 | 0.55 |
03/08 | 3,830 | 3,840 | 3,665 | 3,670 | -4.43% | 3,600 | 62億6102万 | +2.49% | 5.73 | 0.54 |
03/07 | 3,900 | 3,970 | 3,785 | 3,840 | +0.26% | 7,700 | 65億5104万 | +7.38% | 5.99 | 0.56 |
03/04 | 3,680 | 3,965 | 3,680 | 3,830 | +4.36% | 6,600 | 65億3398万 | +7.49% | 5.98 | 0.56 |
03/03 | 3,600 | 3,700 | 3,600 | 3,670 | +2.51% | 1,500 | 62億6102万 | +3.29% | 5.73 | 0.54 |
03/02 | 3,585 | 3,585 | 3,565 | 3,580 | +0.42% | 1,500 | 61億748万 | +0.79% | 5.59 | 0.53 |
03/01 | 3,570 | 3,570 | 3,565 | 3,565 | 0% | 1,000 | 60億8189万 | +0.37% | 5.56 | 0.52 |
02/28 | 3,565 | 3,565 | 3,565 | 3,565 | +0.42% | 700 | 60億8189万 | +0.37% | 5.56 | 0.52 |
02/25 | 3,560 | 3,560 | 3,550 | 3,550 | +0.28% | 800 | 60億5630万 | -0.03% | 5.54 | 0.52 |
02/24 | 3,580 | 3,580 | 3,540 | 3,540 | +0.14% | 500 | 60億3924万 | -0.34% | 5.52 | 0.52 |
02/22 | 3,550 | 3,600 | 3,535 | 3,535 | -0.28% | 1,100 | 60億3071万 | -0.53% | 5.52 | 0.52 |
02/21 | 3,555 | 3,555 | 3,545 | 3,545 | -0.28% | 500 | 60億4777万 | -0.42% | 5.53 | 0.52 |
02/18 | 3,640 | 3,640 | 3,525 | 3,555 | -0.42% | 1,200 | 60億6483万 | -0.14% | 5.55 | 0.52 |
02/17 | 3,570 | 3,570 | 3,510 | 3,570 | 0% | 1,100 | 60億9042万 | +0.31% | 5.57 | 0.52 |
02/16 | 3,530 | 3,570 | 3,530 | 3,570 | +1.42% | 1,300 | 60億9042万 | +0.34% | 5.57 | 0.52 |
02/15 | 3,530 | 3,530 | 3,520 | 3,520 | +0.28% | 200 | 60億512万 | -1.04% | 5.49 | 0.52 |
02/14 | 3,540 | 3,540 | 3,510 | 3,510 | -0.85% | 1,100 | 59億8806万 | -1.32% | 5.48 | 0.52 |
02/10 | 3,540 | 3,540 | 3,540 | 3,540 | +0.28% | 200 | 60億3924万 | -0.51% | 5.52 | 0.52 |
02/09 | 3,550 | 3,550 | 3,530 | 3,530 | +0.14% | 300 | 60億2218万 | -0.84% | 5.51 | 0.52 |
02/08 | 3,525 | 3,525 | 3,525 | 3,525 | -0.42% | 100 | 60億1365万 | -0.98% | 5.5 | 0.52 |
02/07 | 3,570 | 3,570 | 3,520 | 3,540 | -1.26% | 1,500 | 60億3924万 | -0.59% | 5.52 | 0.52 |
02/04 | 3,535 | 3,585 | 3,530 | 3,585 | +0.7% | 1,300 | 61億1601万 | +0.53% | 5.59 | 0.53 |
02/03 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 100 | 60億7336万 | -0.28% | 5.55 | 0.52 |
02/02 | 3,530 | 3,560 | 3,530 | 3,560 | +0.71% | 500 | 60億7336万 | -0.42% | 5.55 | 0.52 |
02/01 | 3,525 | 3,535 | 3,520 | 3,535 | -0.14% | 600 | 60億3071万 | -1.26% | 5.52 | 0.52 |
01/31 | 3,525 | 3,545 | 3,525 | 3,540 | +0.28% | 500 | 60億3924万 | -1.26% | 5.52 | 0.52 |
01/28 | 3,530 | 3,530 | 3,530 | 3,530 | -0.14% | 100 | 60億2218万 | -1.67% | 5.51 | 0.52 |
01/27 | 3,555 | 3,555 | 3,535 | 3,535 | -0.84% | 500 | 60億3071万 | -1.67% | 5.52 | 0.52 |
01/26 | 3,575 | 3,575 | 3,565 | 3,565 | -2.19% | 500 | 60億8189万 | -0.94% | 5.56 | 0.52 |
01/25 | 3,645 | 3,645 | 3,645 | 3,645 | +1.39% | 500 | 62億1837万 | +1.19% | 5.69 | 0.54 |
01/24 | 3,595 | 3,595 | 3,595 | 3,595 | +1.27% | 200 | 61億3307万 | -0.19% | 5.61 | 0.53 |
01/21 | 3,555 | 3,555 | 3,550 | 3,550 | -0.14% | 300 | 60億5630万 | -1.5% | 5.54 | 0.52 |
01/20 | 3,645 | 3,645 | 3,555 | 3,555 | -0.14% | 800 | 60億6483万 | -1.47% | 5.55 | 0.52 |
01/19 | 3,585 | 3,635 | 3,560 | 3,560 | -0.7% | 900 | 60億7336万 | -1.41% | 5.55 | 0.52 |
01/18 | 3,695 | 3,695 | 3,575 | 3,585 | -2.98% | 2,100 | 61億1601万 | -0.8% | 5.59 | 0.53 |
01/17 | 3,815 | 3,815 | 3,665 | 3,695 | +4.53% | 5,600 | 63億367万 | +2.18% | 5.76 | 0.54 |
01/14 | 3,535 | 3,535 | 3,505 | 3,535 | -0.14% | 600 | 60億3071万 | -2.19% | 5.52 | 0.52 |
01/13 | 3,540 | 3,540 | 3,540 | 3,540 | -0.14% | 100 | 60億3924万 | -2.16% | 5.52 | 0.52 |
01/12 | 3,545 | 3,545 | 3,545 | 3,545 | +0.28% | 100 | 60億4777万 | -2.13% | 5.53 | 0.52 |
01/11 | 3,535 | 3,535 | 3,535 | 3,535 | 0% | 300 | 60億3071万 | -2.48% | 5.52 | 0.52 |
01/06 | 3,540 | 3,540 | 3,515 | 3,535 | 0% | 1,700 | 60億3071万 | -2.62% | 5.52 | 0.52 |
01/05 | 3,575 | 3,575 | 3,535 | 3,535 | -1.12% | 700 | 60億3071万 | -2.7% | 5.52 | 0.52 |
01/04 | 3,645 | 3,645 | 3,575 | 3,575 | +0.85% | 400 | 60億9895万 | -1.73% | 5.58 | 0.53 |
2021 |
12/30 | 3,545 | 3,550 | 3,545 | 3,545 | 0% | 600 | 60億4777万 | -2.64% | 11.37 | 0.56 |
12/29 | 3,525 | 3,560 | 3,525 | 3,545 | -3.27% | 1,500 | 60億4777万 | -2.72% | 11.37 | 0.56 |
12/28 | 3,660 | 3,720 | 3,660 | 3,665 | -0.41% | 2,200 | 62億5249万 | +0.44% | 11.76 | 0.57 |
12/27 | 3,690 | 3,690 | 3,680 | 3,680 | 0% | 600 | 62億7808万 | +0.88% | 11.8 | 0.58 |
12/24 | 3,690 | 3,690 | 3,665 | 3,680 | -0.14% | 1,000 | 62億7808万 | +0.93% | 11.8 | 0.58 |
12/23 | 3,680 | 3,685 | 3,680 | 3,685 | +0.68% | 1,400 | 62億8661万 | +1.13% | 11.82 | 0.58 |
12/22 | 3,670 | 3,675 | 3,660 | 3,660 | -0.41% | 600 | 62億4396万 | +0.47% | 11.74 | 0.57 |
12/21 | 3,635 | 3,675 | 3,635 | 3,675 | +0.41% | 500 | 62億6955万 | +0.91% | 11.79 | 0.58 |
12/20 | 3,670 | 3,670 | 3,655 | 3,660 | +0.69% | 1,300 | 62億4396万 | +0.52% | 11.74 | 0.57 |
12/17 | 3,645 | 3,650 | 3,635 | 3,635 | -0.27% | 500 | 62億131万 | -0.14% | 11.66 | 0.57 |
12/16 | 3,640 | 3,645 | 3,640 | 3,645 | 0% | 200 | 62億1837万 | +0.14% | 11.69 | 0.57 |
12/15 | 3,645 | 3,645 | 3,635 | 3,645 | 0% | 700 | 62億1837万 | +0.16% | 11.69 | 0.57 |
12/14 | 3,640 | 3,645 | 3,630 | 3,645 | +0.14% | 400 | 62億1837万 | +0.19% | 11.69 | 0.57 |
12/10 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 200 | 62億984万 | +0.08% | 11.68 | 0.57 |
12/09 | 3,640 | 3,640 | 3,640 | 3,640 | +0.28% | 200 | 62億984万 | +0.08% | 11.68 | 0.57 |
12/08 | 3,630 | 3,630 | 3,630 | 3,630 | +0.14% | 300 | 61億9278万 | -0.17% | 11.64 | 0.57 |
12/07 | 3,650 | 3,650 | 3,625 | 3,625 | -0.55% | 900 | 61億8425万 | -0.3% | 11.63 | 0.57 |
12/06 | 3,645 | 3,645 | 3,645 | 3,645 | +0.41% | 100 | 62億1837万 | +0.25% | 11.69 | 0.57 |
12/03 | 3,635 | 3,635 | 3,630 | 3,630 | -0.27% | 400 | 61億9278万 | -0.14% | 11.64 | 0.57 |
12/02 | 3,675 | 3,675 | 3,640 | 3,640 | 0% | 1,300 | 62億984万 | +0.17% | 11.68 | 0.57 |
12/01 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 200 | 62億984万 | +0.19% | 11.68 | 0.57 |
11/30 | 3,640 | 3,640 | 3,640 | 3,640 | +0.69% | 100 | 62億984万 | +0.22% | 11.68 | 0.57 |
11/29 | 3,625 | 3,625 | 3,615 | 3,615 | -1.09% | 600 | 61億6719万 | -0.41% | 11.6 | 0.57 |
11/25 | 3,655 | 3,655 | 3,655 | 3,655 | 0% | 400 | 62億3543万 | +0.69% | 11.72 | 0.57 |
11/24 | 3,675 | 3,675 | 3,635 | 3,655 | +0.55% | 600 | 62億3543万 | +0.72% | 11.72 | 0.57 |
11/22 | 3,635 | 3,635 | 3,635 | 3,635 | -0.41% | 100 | 62億131万 | +0.22% | 11.66 | 0.57 |
11/19 | 3,635 | 3,650 | 3,635 | 3,650 | +0.14% | 700 | 62億2690万 | +0.69% | 11.71 | 0.57 |
11/18 | 3,645 | 3,645 | 3,645 | 3,645 | +0.14% | 400 | 62億1837万 | +0.58% | 11.69 | 0.57 |
11/16 | 3,635 | 3,640 | 3,635 | 3,640 | +0.14% | 500 | 62億984万 | +0.44% | 11.68 | 0.57 |
11/15 | 3,610 | 3,635 | 3,610 | 3,635 | -0.27% | 600 | 62億131万 | +0.33% | 11.66 | 0.57 |