PER
2022/04/18~2022/09/12
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 |
09/12 | 2,311 | 2,311 | 2,270 | 2,281 | -2.98% | 65,800 | 326億5205万 | -1.6% | 19.05 | 2.18 |
09/09 | 2,359 | 2,380 | 2,351 | 2,351 | +0.51% | 26,700 | 336億5409万 | +1.38% | 19.63 | 2.25 |
09/08 | 2,333 | 2,339 | 2,322 | 2,339 | +1.08% | 5,400 | 334億8231万 | +0.99% | 19.53 | 2.24 |
09/07 | 2,323 | 2,332 | 2,313 | 2,314 | -0.39% | 3,500 | 331億2444万 | -0.04% | 19.32 | 2.22 |
09/06 | 2,315 | 2,332 | 2,304 | 2,323 | -0.09% | 4,300 | 332億5328万 | +0.35% | 19.4 | 2.22 |
09/05 | 2,321 | 2,333 | 2,319 | 2,325 | -0.13% | 2,100 | 332億8191万 | +0.43% | 19.41 | 2.23 |
09/02 | 2,343 | 2,343 | 2,322 | 2,328 | +0.22% | 2,300 | 333億2485万 | +0.56% | 19.44 | 2.23 |
09/01 | 2,339 | 2,344 | 2,323 | 2,323 | -0.73% | 4,500 | 332億5328万 | +0.39% | 19.4 | 2.22 |
08/31 | 2,347 | 2,350 | 2,332 | 2,340 | -0.21% | 2,700 | 334億9663万 | +1.17% | 19.54 | 2.24 |
08/30 | 2,317 | 2,362 | 2,316 | 2,345 | +1.12% | 11,400 | 335億6820万 | +1.43% | 19.58 | 2.25 |
08/29 | 2,325 | 2,326 | 2,306 | 2,319 | -0.94% | 2,400 | 331億9602万 | +0.39% | 19.36 | 2.22 |
08/26 | 2,373 | 2,373 | 2,311 | 2,341 | -0.76% | 11,000 | 335億1094万 | +1.39% | 19.55 | 2.24 |
08/25 | 2,313 | 2,359 | 2,311 | 2,359 | +2.03% | 16,400 | 337億6861万 | +2.21% | 19.7 | 2.26 |
08/24 | 2,315 | 2,315 | 2,311 | 2,312 | +0.09% | 1,700 | 330億9581万 | +0.26% | 19.31 | 2.21 |
08/23 | 2,309 | 2,315 | 2,307 | 2,310 | +0.09% | 2,800 | 330億6718万 | +0.22% | 19.29 | 2.21 |
08/22 | 2,312 | 2,314 | 2,304 | 2,308 | -0.17% | 2,000 | 330億3855万 | +0.17% | 19.27 | 2.21 |
08/19 | 2,304 | 2,316 | 2,304 | 2,312 | +0.09% | 1,700 | 330億9581万 | +0.39% | 19.31 | 2.21 |
08/18 | 2,327 | 2,327 | 2,305 | 2,310 | -0.43% | 6,700 | 330億6718万 | +0.3% | 19.29 | 2.21 |
08/17 | 2,305 | 2,320 | 2,302 | 2,320 | +0.48% | 8,500 | 332億1033万 | +0.74% | 19.37 | 2.22 |
08/16 | 2,312 | 2,312 | 2,295 | 2,309 | -0.17% | 9,800 | 330億5287万 | +0.3% | 19.28 | 2.21 |
08/15 | 2,315 | 2,315 | 2,291 | 2,313 | +0.74% | 5,900 | 331億1013万 | +0.52% | 19.31 | 2.22 |
08/12 | 2,300 | 2,303 | 2,285 | 2,296 | +0.35% | 5,600 | 328億6678万 | -0.17% | 19.17 | 2.2 |
08/10 | 2,288 | 2,290 | 2,286 | 2,288 | 0% | 2,900 | 327億5226万 | -0.56% | 19.11 | 2.19 |
08/09 | 2,294 | 2,299 | 2,288 | 2,288 | -0.52% | 6,300 | 327億5226万 | -0.61% | 19.11 | 2.19 |
08/08 | 2,301 | 2,308 | 2,290 | 2,300 | +0.22% | 5,200 | 329億2404万 | -0.17% | 19.21 | 2.2 |
08/05 | 2,291 | 2,314 | 2,290 | 2,295 | +0.17% | 9,400 | 328億5246万 | -0.39% | 19.16 | 2.2 |
08/04 | 2,300 | 2,312 | 2,290 | 2,291 | -0.39% | 9,500 | 327億9520万 | -0.65% | 19.13 | 2.19 |
08/03 | 2,316 | 2,317 | 2,300 | 2,300 | -0.69% | 2,300 | 329億2404万 | -0.39% | 19.21 | 2.2 |
08/02 | 2,332 | 2,333 | 2,311 | 2,316 | -0.69% | 8,300 | 331億5307万 | +0.17% | 19.34 | 2.22 |
08/01 | 2,329 | 2,332 | 2,320 | 2,332 | +0.52% | 4,700 | 333億8211万 | +0.78% | 19.47 | 2.23 |
07/29 | 2,297 | 2,359 | 2,297 | 2,320 | +1% | 18,800 | 332億1033万 | +0.26% | 19.37 | 2.22 |
07/28 | 2,312 | 2,312 | 2,295 | 2,297 | -0.39% | 3,700 | 328億8109万 | -0.78% | 19.18 | 2.2 |
07/27 | 2,314 | 2,314 | 2,298 | 2,306 | -0.17% | 3,900 | 330億992万 | -0.43% | 19.25 | 2.21 |
07/26 | 2,312 | 2,312 | 2,303 | 2,310 | +0.7% | 6,700 | 330億6718万 | -0.3% | 19.29 | 2.21 |
07/25 | 2,290 | 2,294 | 2,286 | 2,294 | 0% | 5,100 | 328億3815万 | -0.99% | 19.15 | 2.2 |
07/22 | 2,305 | 2,312 | 2,291 | 2,294 | -0.95% | 4,500 | 328億3815万 | -1.04% | 19.15 | 2.2 |
07/21 | 2,318 | 2,318 | 2,300 | 2,316 | +0.26% | 5,600 | 331億5307万 | -0.17% | 19.34 | 2.22 |
07/20 | 2,293 | 2,317 | 2,293 | 2,310 | +0.74% | 5,600 | 330億6718万 | -0.47% | 19.29 | 2.21 |
07/19 | 2,299 | 2,300 | 2,286 | 2,293 | +0.39% | 4,300 | 328億2383万 | -1.33% | 19.15 | 2.2 |
07/15 | 2,308 | 2,308 | 2,284 | 2,284 | -0.39% | 5,400 | 326億9500万 | -1.81% | 19.07 | 2.19 |
07/14 | 2,292 | 2,308 | 2,291 | 2,293 | -0.56% | 3,600 | 328億2383万 | -1.55% | 19.15 | 2.2 |
07/13 | 2,305 | 2,312 | 2,292 | 2,306 | +0.48% | 2,600 | 330億992万 | -1.11% | 19.25 | 2.21 |
07/12 | 2,312 | 2,312 | 2,295 | 2,295 | -0.13% | 4,800 | 328億5246万 | -1.67% | 19.16 | 2.2 |
07/11 | 2,309 | 2,316 | 2,296 | 2,298 | -0.04% | 7,900 | 328億9541万 | -1.67% | 19.19 | 2.2 |
07/08 | 2,282 | 2,300 | 2,282 | 2,299 | +0.74% | 6,800 | 329億972万 | -1.71% | 19.2 | 2.2 |
07/07 | 2,304 | 2,307 | 2,282 | 2,282 | -1.47% | 12,200 | 326億6637万 | -2.48% | 19.05 | 2.19 |
07/06 | 2,322 | 2,324 | 2,307 | 2,316 | -0.34% | 5,000 | 331億5307万 | -1.11% | 19.34 | 2.22 |
07/05 | 2,332 | 2,332 | 2,320 | 2,324 | -0.21% | 3,900 | 332億6759万 | -0.85% | 19.4 | 2.23 |
07/04 | 2,315 | 2,333 | 2,315 | 2,329 | +0.82% | 9,000 | 333億3916万 | -0.64% | 19.45 | 2.23 |
07/01 | 2,333 | 2,350 | 2,310 | 2,310 | -1.2% | 9,600 | 330億6718万 | -1.45% | 19.29 | 2.21 |
06/30 | 2,373 | 2,373 | 2,338 | 2,338 | -1.47% | 8,800 | 334億6800万 | -0.3% | 19.52 | 2.24 |
06/29 | 2,360 | 2,373 | 2,353 | 2,373 | +0.55% | 8,900 | 339億6902万 | +1.24% | 19.81 | 2.27 |
06/28 | 2,350 | 2,360 | 2,343 | 2,360 | +0.04% | 5,300 | 337億8292万 | +0.77% | 19.7 | 2.26 |
06/27 | 2,338 | 2,360 | 2,338 | 2,359 | +0.94% | 7,200 | 337億6861万 | +0.77% | 19.7 | 2.26 |
06/24 | 2,355 | 2,365 | 2,337 | 2,337 | -0.21% | 10,000 | 334億5368万 | -0.09% | 19.51 | 2.24 |
06/23 | 2,327 | 2,342 | 2,327 | 2,342 | +0.43% | 3,200 | 335億2526万 | +0.17% | 19.55 | 2.24 |
06/22 | 2,345 | 2,345 | 2,331 | 2,332 | 0% | 2,800 | 333億8211万 | -0.17% | 19.47 | 2.23 |
06/21 | 2,310 | 2,332 | 2,310 | 2,332 | +0.95% | 11,100 | 333億8211万 | -0.13% | 19.47 | 2.23 |
06/20 | 2,321 | 2,336 | 2,305 | 2,310 | -0.47% | 7,600 | 330億6718万 | -1.03% | 19.29 | 2.21 |
06/17 | 2,325 | 2,346 | 2,321 | 2,321 | -1.02% | 8,100 | 332億2465万 | -0.56% | 19.38 | 2.22 |
06/16 | 2,355 | 2,367 | 2,343 | 2,345 | -0.13% | 6,900 | 335億6820万 | +0.47% | 19.58 | 2.25 |
06/15 | 2,377 | 2,377 | 2,348 | 2,348 | -0.63% | 19,100 | 336億1115万 | +0.69% | 19.6 | 2.25 |
06/14 | 2,341 | 2,371 | 2,330 | 2,363 | +0.25% | 13,500 | 338億2587万 | +1.37% | 19.73 | 2.26 |
06/13 | 2,393 | 2,435 | 2,357 | 2,357 | -0.08% | 105,000 | 337億3998万 | +1.2% | 19.68 | 2.26 |
06/10 | 2,365 | 2,371 | 2,348 | 2,359 | -0.21% | 22,100 | 337億6861万 | +1.38% | 19.7 | 2.26 |
06/09 | 2,365 | 2,374 | 2,360 | 2,364 | 0% | 23,400 | 338億4018万 | +1.72% | 19.74 | 2.26 |
06/08 | 2,348 | 2,364 | 2,348 | 2,364 | +0.34% | 9,600 | 338億4018万 | +1.85% | 19.74 | 2.26 |
06/07 | 2,344 | 2,361 | 2,344 | 2,356 | +0.34% | 7,600 | 337億2566万 | +1.6% | 19.67 | 2.26 |
06/06 | 2,335 | 2,359 | 2,326 | 2,348 | +0.56% | 12,200 | 336億1115万 | +1.29% | 19.6 | 2.25 |
06/03 | 2,340 | 2,345 | 2,333 | 2,335 | -0.21% | 2,700 | 334億2505万 | +0.73% | 19.5 | 2.24 |
06/02 | 2,325 | 2,349 | 2,325 | 2,340 | -0.09% | 6,000 | 334億9663万 | +0.91% | 19.54 | 2.24 |
06/01 | 2,326 | 2,347 | 2,325 | 2,342 | +0.69% | 9,300 | 335億2526万 | +0.95% | 19.55 | 2.24 |
05/31 | 2,334 | 2,336 | 2,323 | 2,326 | -0.39% | 4,200 | 332億9622万 | +0.22% | 19.42 | 2.23 |
05/30 | 2,350 | 2,354 | 2,335 | 2,335 | -0.09% | 9,900 | 334億2505万 | +0.47% | 19.5 | 2.24 |
05/27 | 2,350 | 2,350 | 2,328 | 2,337 | +0.6% | 11,200 | 334億5368万 | +0.47% | 19.51 | 2.24 |
05/26 | 2,340 | 2,340 | 2,319 | 2,323 | +0.82% | 12,300 | 332億5328万 | -0.21% | 19.4 | 2.22 |
05/25 | 2,338 | 2,369 | 2,301 | 2,304 | -1.54% | 35,300 | 329億8129万 | -1.16% | 19.24 | 2.21 |
05/24 | 2,328 | 2,344 | 2,321 | 2,340 | +0.73% | 11,400 | 334億9663万 | +0.3% | 19.54 | 2.24 |
05/23 | 2,308 | 2,328 | 2,308 | 2,323 | +0.78% | 10,200 | 332億5328万 | -0.51% | 19.4 | 2.22 |
05/20 | 2,303 | 2,314 | 2,302 | 2,305 | +0.09% | 6,300 | 329億9561万 | -1.33% | 19.25 | 2.21 |
05/19 | 2,300 | 2,319 | 2,293 | 2,303 | 0% | 8,300 | 329億6698万 | -1.54% | 19.23 | 2.21 |
05/18 | 2,300 | 2,311 | 2,294 | 2,303 | +0.17% | 6,000 | 329億6698万 | -1.71% | 19.23 | 2.21 |
05/17 | 2,310 | 2,310 | 2,293 | 2,299 | -0.3% | 9,800 | 329億972万 | -2% | 19.2 | 2.2 |
05/16 | 2,317 | 2,320 | 2,304 | 2,306 | -0.47% | 19,700 | 330億992万 | -1.87% | 19.25 | 2.21 |
05/13 | 2,310 | 2,330 | 2,310 | 2,317 | +0.43% | 16,300 | 331億6739万 | -1.57% | 19.35 | 2.22 |
05/12 | 2,305 | 2,317 | 2,304 | 2,307 | -0.43% | 12,200 | 330億2424万 | -2.16% | 19.26 | 2.21 |
05/11 | 2,306 | 2,317 | 2,304 | 2,317 | +0.52% | 8,300 | 331億6739万 | -1.95% | 19.35 | 2.22 |
05/10 | 2,301 | 2,310 | 2,299 | 2,305 | -0.09% | 16,700 | 329億9561万 | -2.66% | 19.25 | 2.21 |
05/09 | 2,293 | 2,310 | 2,288 | 2,307 | +0.3% | 19,800 | 330億2424万 | -2.78% | 19.26 | 2.21 |
05/06 | 2,280 | 2,302 | 2,271 | 2,300 | +0.61% | 14,200 | 329億2404万 | -3.24% | 19.2 | 2.2 |
05/02 | 2,301 | 2,302 | 2,280 | 2,286 | -1.04% | 29,200 | 327億2363万 | -3.99% | 19.09 | 2.19 |
04/28 | 2,328 | 2,340 | 2,307 | 2,310 | -0.82% | 45,200 | 330億6718万 | -3.23% | 17.57 | 2.38 |
04/27 | 2,310 | 2,343 | 2,275 | 2,329 | -0.47% | 177,600 | 333億3916万 | -2.55% | 17.71 | 2.4 |
04/26 | 2,370 | 2,375 | 2,340 | 2,340 | -0.97% | 231,200 | 334億9663万 | -2.21% | 17.79 | 2.41 |
04/25 | 2,349 | 2,369 | 2,345 | 2,363 | -0.17% | 79,700 | 338億2587万 | -1.34% | 17.97 | 2.44 |
04/22 | 2,373 | 2,375 | 2,361 | 2,367 | -0.59% | 44,900 | 338億8313万 | -1.17% | 18 | 2.44 |
04/21 | 2,388 | 2,390 | 2,378 | 2,381 | -0.38% | 36,000 | 340億8353万 | -0.58% | 18.11 | 2.46 |
04/20 | 2,392 | 2,395 | 2,386 | 2,390 | -0.08% | 38,300 | 342億1237万 | -0.21% | 18.17 | 2.46 |
04/19 | 2,395 | 2,395 | 2,382 | 2,392 | +0.21% | 26,600 | 342億4100万 | -0.08% | 18.19 | 2.47 |
04/18 | 2,392 | 2,399 | 2,383 | 2,387 | 0% | 39,600 | 341億6942万 | -0.17% | 18.15 | 2.46 |