PER
2022/02/24~2022/07/21
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 |
07/21 | 3,065 | 3,085 | 3,050 | 3,085 | +0.16% | 2,800 | 322億9597万 | +2.12% | 13.9 | 0.98 |
07/20 | 3,030 | 3,080 | 3,020 | 3,080 | +1.65% | 4,900 | 322億4362万 | +2.12% | 13.88 | 0.98 |
07/19 | 3,075 | 3,075 | 3,025 | 3,030 | -1.3% | 3,000 | 317億2019万 | +0.6% | 13.65 | 0.96 |
07/15 | 3,080 | 3,085 | 3,050 | 3,070 | -0.49% | 3,800 | 321億3893万 | +1.96% | 13.83 | 0.97 |
07/14 | 3,035 | 3,085 | 3,035 | 3,085 | +0.33% | 4,300 | 322億9597万 | +2.59% | 13.9 | 0.98 |
07/13 | 3,055 | 3,075 | 3,050 | 3,075 | +0.65% | 4,000 | 321億9128万 | +2.33% | 13.85 | 0.98 |
07/12 | 3,065 | 3,065 | 3,020 | 3,055 | -0.33% | 11,900 | 319億8190万 | +1.8% | 13.76 | 0.97 |
07/11 | 3,005 | 3,065 | 3,005 | 3,065 | +2% | 13,100 | 320億8659万 | +2.23% | 13.81 | 0.97 |
07/08 | 3,030 | 3,070 | 3,005 | 3,005 | -0.83% | 18,600 | 314億5847万 | +0.33% | 13.54 | 0.95 |
07/07 | 3,000 | 3,030 | 3,000 | 3,030 | +1% | 3,000 | 317億2019万 | +1.17% | 13.65 | 0.96 |
07/06 | 2,970 | 3,015 | 2,970 | 3,000 | 0% | 7,300 | 314億613万 | +0.2% | 13.52 | 0.95 |
07/05 | 3,010 | 3,030 | 3,000 | 3,000 | -0.83% | 3,700 | 314億613万 | +0.2% | 13.52 | 0.95 |
07/04 | 2,999 | 3,045 | 2,999 | 3,025 | +0.87% | 4,600 | 316億6784万 | +1.04% | 13.63 | 0.96 |
07/01 | 3,040 | 3,040 | 2,995 | 2,999 | -1.35% | 10,900 | 313億9566万 | +0.17% | 13.51 | 0.95 |
06/30 | 3,095 | 3,095 | 3,040 | 3,040 | -1.46% | 12,500 | 318億2487万 | +1.64% | 13.7 | 0.96 |
06/29 | 3,000 | 3,085 | 3,000 | 3,085 | +2.66% | 24,300 | 322億9597万 | +3.32% | 13.96 | 0.98 |
06/28 | 3,000 | 3,010 | 2,990 | 3,005 | +0.4% | 5,400 | 314億5847万 | +0.91% | 13.6 | 0.96 |
06/27 | 2,998 | 3,010 | 2,982 | 2,993 | +0.2% | 7,300 | 313億3284万 | +0.67% | 13.55 | 0.95 |
06/24 | 2,969 | 2,991 | 2,969 | 2,987 | +0.17% | 4,100 | 312億7003万 | +0.64% | 13.52 | 0.95 |
06/23 | 2,962 | 2,983 | 2,962 | 2,982 | +0.68% | 4,800 | 312億1769万 | +0.68% | 13.5 | 0.95 |
06/22 | 2,955 | 2,962 | 2,952 | 2,962 | +0.24% | 1,900 | 310億831万 | +0.24% | 13.41 | 0.94 |
06/21 | 2,956 | 2,976 | 2,955 | 2,955 | -0.03% | 6,400 | 309億3503万 | +0.17% | 13.38 | 0.94 |
06/20 | 2,975 | 2,983 | 2,950 | 2,956 | -0.77% | 3,600 | 309億4550万 | +0.41% | 13.38 | 0.94 |
06/17 | 2,987 | 2,991 | 2,967 | 2,979 | -0.27% | 7,200 | 311億8628万 | +1.4% | 13.48 | 0.95 |
06/16 | 2,955 | 2,998 | 2,955 | 2,987 | +1.25% | 3,400 | 312億7003万 | +1.88% | 13.52 | 0.95 |
06/15 | 2,960 | 2,988 | 2,950 | 2,950 | -1.07% | 10,500 | 308億8269万 | +0.89% | 13.35 | 0.94 |
06/14 | 2,994 | 3,005 | 2,968 | 2,982 | -0.4% | 12,500 | 312億1769万 | +2.16% | 13.5 | 0.95 |
06/13 | 2,947 | 3,005 | 2,947 | 2,994 | +0.23% | 7,500 | 313億4331万 | +2.82% | 13.55 | 0.95 |
06/10 | 3,020 | 3,025 | 2,987 | 2,987 | -0.93% | 15,800 | 312億7003万 | +2.86% | 13.52 | 0.95 |
06/09 | 2,992 | 3,015 | 2,992 | 3,015 | +0.94% | 8,000 | 315億6316万 | +3.97% | 13.65 | 0.96 |
06/08 | 2,992 | 3,000 | 2,987 | 2,987 | -0.1% | 8,700 | 312億7003万 | +3.18% | 13.52 | 0.95 |
06/07 | 2,985 | 3,000 | 2,980 | 2,990 | +0.17% | 9,200 | 313億144万 | +3.46% | 13.53 | 0.95 |
06/06 | 3,000 | 3,005 | 2,980 | 2,985 | -0.5% | 8,000 | 312億4909万 | +3.43% | 13.51 | 0.95 |
06/03 | 2,995 | 3,005 | 2,990 | 3,000 | 0% | 4,300 | 314億613万 | +4.2% | 13.58 | 0.96 |
06/02 | 3,010 | 3,010 | 2,991 | 3,000 | -0.33% | 3,700 | 314億613万 | +4.49% | 13.58 | 0.96 |
06/01 | 2,990 | 3,010 | 2,963 | 3,010 | +0.47% | 7,900 | 315億1081万 | +5.1% | 13.63 | 0.96 |
05/31 | 3,020 | 3,020 | 2,980 | 2,996 | -1.29% | 11,500 | 313億6425万 | +4.9% | 13.56 | 0.95 |
05/30 | 2,920 | 3,045 | 2,920 | 3,035 | +3.94% | 30,000 | 317億7253万 | +6.53% | 13.74 | 0.97 |
05/27 | 2,920 | 2,920 | 2,900 | 2,920 | 0% | 7,900 | 305億6863万 | +2.82% | 13.22 | 0.93 |
05/26 | 2,888 | 2,920 | 2,888 | 2,920 | +1.28% | 7,800 | 305億6863万 | +3% | 13.22 | 0.93 |
05/25 | 2,867 | 2,890 | 2,867 | 2,883 | +0.84% | 9,300 | 301億8129万 | +1.84% | 13.05 | 0.92 |
05/24 | 2,885 | 2,885 | 2,859 | 2,859 | -0.76% | 6,400 | 299億3004万 | +1.06% | 12.94 | 0.91 |
05/23 | 2,827 | 2,885 | 2,827 | 2,881 | +1.52% | 8,200 | 301億6035万 | +1.87% | 13.04 | 0.92 |
05/20 | 2,809 | 2,851 | 2,809 | 2,838 | +1.03% | 9,000 | 297億1019万 | +0.46% | 12.85 | 0.9 |
05/19 | 2,815 | 2,820 | 2,805 | 2,809 | -0.39% | 3,700 | 294億660万 | -0.53% | 12.72 | 0.89 |
05/18 | 2,819 | 2,827 | 2,809 | 2,820 | +0.14% | 2,700 | 295億2176万 | -0.14% | 12.77 | 0.9 |
05/17 | 2,804 | 2,822 | 2,804 | 2,816 | +0.07% | 5,200 | 294億7988万 | -0.28% | 12.75 | 0.9 |
05/16 | 2,810 | 2,829 | 2,808 | 2,814 | +0.14% | 6,500 | 294億5894万 | -0.35% | 12.74 | 0.9 |
05/13 | 2,784 | 2,815 | 2,784 | 2,810 | +0.21% | 5,400 | 294億1707万 | -0.53% | 12.72 | 0.9 |
05/12 | 2,819 | 2,819 | 2,804 | 2,804 | -0.53% | 3,400 | 293億5426万 | -0.81% | 12.69 | 0.89 |
05/11 | 2,801 | 2,819 | 2,782 | 2,819 | +0.64% | 7,300 | 295億1129万 | -0.32% | 12.76 | 0.9 |
05/10 | 2,801 | 2,833 | 2,801 | 2,801 | -0.11% | 4,900 | 293億2285万 | -0.95% | 12.68 | 0.89 |
05/09 | 2,869 | 2,874 | 2,804 | 2,804 | -2.74% | 6,600 | 293億5426万 | -0.88% | 12.69 | 0.89 |
05/06 | 2,874 | 2,883 | 2,852 | 2,883 | +0.1% | 5,100 | 301億8129万 | +1.84% | 13.05 | 0.92 |
05/02 | 2,879 | 2,880 | 2,858 | 2,880 | -0.17% | 5,200 | 301億4988万 | +1.8% | 13.04 | 0.92 |
04/28 | 2,863 | 2,885 | 2,848 | 2,885 | +0.03% | 8,700 | 302億222万 | +2.05% | 13.06 | 0.92 |
04/27 | 2,800 | 2,884 | 2,800 | 2,884 | +2.93% | 22,000 | 301億9175万 | +2.09% | 13.05 | 0.92 |
04/26 | 2,812 | 2,818 | 2,801 | 2,802 | -0.36% | 5,300 | 293億3332万 | -0.74% | 12.68 | 0.89 |
04/25 | 2,811 | 2,814 | 2,801 | 2,812 | +0.04% | 3,200 | 294億3801万 | -0.42% | 12.73 | 0.9 |
04/22 | 2,801 | 2,820 | 2,800 | 2,811 | -0.53% | 2,700 | 294億2754万 | -0.5% | 12.72 | 0.9 |
04/21 | 2,816 | 2,826 | 2,810 | 2,826 | +0.21% | 6,200 | 295億8457万 | -0.04% | 12.79 | 0.9 |
04/20 | 2,801 | 2,820 | 2,801 | 2,820 | +0.71% | 3,200 | 295億2176万 | -0.32% | 12.77 | 0.9 |
04/19 | 2,804 | 2,817 | 2,800 | 2,800 | -0.11% | 4,500 | 293億1238万 | -1.1% | 12.67 | 0.89 |
04/18 | 2,823 | 2,824 | 2,803 | 2,803 | -0.67% | 3,300 | 293億4379万 | -1.06% | 12.69 | 0.89 |
04/15 | 2,827 | 2,832 | 2,820 | 2,822 | -0.25% | 3,500 | 295億4269万 | -0.49% | 12.77 | 0.9 |
04/14 | 2,811 | 2,829 | 2,811 | 2,829 | +0.39% | 2,100 | 296億1598万 | -0.35% | 12.81 | 0.9 |
04/13 | 2,801 | 2,826 | 2,801 | 2,818 | +0.39% | 6,100 | 295億82万 | -0.77% | 12.76 | 0.9 |
04/12 | 2,801 | 2,815 | 2,800 | 2,807 | -0.28% | 7,300 | 293億8566万 | -1.2% | 12.71 | 0.89 |
04/11 | 2,839 | 2,839 | 2,810 | 2,815 | -0.39% | 3,300 | 294億6941万 | -0.98% | 12.74 | 0.9 |
04/08 | 2,809 | 2,827 | 2,797 | 2,826 | +0.61% | 11,100 | 295億8457万 | -0.63% | 12.79 | 0.9 |
04/07 | 2,821 | 2,821 | 2,801 | 2,809 | -0.43% | 7,500 | 294億660万 | -1.27% | 12.72 | 0.89 |
04/06 | 2,845 | 2,845 | 2,811 | 2,821 | -0.77% | 7,400 | 295億3223万 | -0.88% | 12.77 | 0.9 |
04/05 | 2,841 | 2,850 | 2,823 | 2,843 | +0.07% | 8,600 | 297億6254万 | -0.14% | 12.87 | 0.91 |
04/04 | 2,856 | 2,858 | 2,829 | 2,841 | +0.04% | 8,000 | 297億4160万 | -0.28% | 12.86 | 0.91 |
04/01 | 2,818 | 2,856 | 2,790 | 2,840 | +1% | 10,600 | 297億3113万 | -0.32% | 12.86 | 0.9 |
03/31 | 2,819 | 2,849 | 2,802 | 2,812 | -0.32% | 12,200 | 294億3801万 | -1.33% | 10.25 | 0.95 |
03/30 | 2,849 | 2,849 | 2,793 | 2,821 | -1.78% | 31,200 | 295億3223万 | -0.98% | 10.32 | 0.96 |
03/29 | 2,834 | 2,872 | 2,834 | 2,872 | +1.31% | 60,900 | 300億6613万 | +0.84% | 10.51 | 0.98 |
03/28 | 2,827 | 2,862 | 2,825 | 2,835 | +0.28% | 55,800 | 296億7879万 | -0.35% | 10.38 | 0.96 |
03/25 | 2,823 | 2,843 | 2,811 | 2,827 | -0.42% | 43,700 | 295億9504万 | -0.6% | 10.35 | 0.96 |
03/24 | 2,827 | 2,839 | 2,803 | 2,839 | +0.25% | 26,100 | 297億2066万 | -0.18% | 10.39 | 0.97 |
03/23 | 2,821 | 2,838 | 2,818 | 2,832 | +0.39% | 7,700 | 296億4738万 | -0.35% | 10.37 | 0.96 |
03/22 | 2,835 | 2,858 | 2,811 | 2,821 | -0.35% | 15,600 | 295億3223万 | -0.77% | 10.32 | 0.96 |
03/18 | 2,876 | 2,877 | 2,831 | 2,831 | -1.56% | 16,200 | 296億3691万 | -0.46% | 10.36 | 0.96 |
03/17 | 2,871 | 2,886 | 2,866 | 2,876 | +0.35% | 9,700 | 301億800万 | +1.09% | 10.53 | 0.98 |
03/16 | 2,860 | 2,895 | 2,852 | 2,866 | +0.03% | 15,200 | 300億332万 | +0.77% | 10.49 | 0.98 |
03/15 | 2,850 | 2,876 | 2,850 | 2,865 | +0.24% | 5,700 | 299億9285万 | +0.77% | 10.49 | 0.97 |
03/14 | 2,887 | 2,887 | 2,830 | 2,858 | -0.35% | 10,300 | 299億1957万 | +0.6% | 10.46 | 0.97 |
03/11 | 2,841 | 2,891 | 2,841 | 2,868 | -0.97% | 10,700 | 300億2426万 | +1.02% | 10.5 | 0.98 |
03/10 | 2,875 | 2,896 | 2,850 | 2,896 | +0.87% | 7,700 | 303億1738万 | +2.08% | 10.6 | 0.99 |
03/09 | 2,843 | 2,871 | 2,826 | 2,871 | +0.95% | 10,000 | 300億5566万 | +1.34% | 10.51 | 0.98 |
03/08 | 2,818 | 2,851 | 2,818 | 2,844 | -0.07% | 6,500 | 297億7301万 | +0.46% | 10.41 | 0.97 |
03/07 | 2,835 | 2,866 | 2,820 | 2,846 | +0.39% | 6,300 | 297億9394万 | +0.6% | 10.42 | 0.97 |
03/04 | 2,869 | 2,886 | 2,803 | 2,835 | -0.91% | 8,400 | 296億7879万 | +0.28% | 10.38 | 0.96 |
03/03 | 2,857 | 2,880 | 2,826 | 2,861 | +1.27% | 4,200 | 299億5097万 | +1.24% | 10.47 | 0.97 |
03/02 | 2,844 | 2,879 | 2,823 | 2,825 | -0.67% | 8,000 | 295億7410万 | +0.04% | 10.34 | 0.96 |
03/01 | 2,888 | 2,920 | 2,844 | 2,844 | -1.52% | 11,900 | 297億7301万 | +0.78% | 10.41 | 0.97 |
02/28 | 2,880 | 2,900 | 2,880 | 2,888 | +0.87% | 8,000 | 302億3363万 | +2.41% | 10.57 | 0.98 |
02/25 | 2,812 | 2,864 | 2,812 | 2,863 | +0.74% | 7,500 | 299億7191万 | +1.67% | 10.48 | 0.97 |
02/24 | 2,788 | 2,842 | 2,788 | 2,842 | +1.9% | 6,900 | 297億5207万 | +1.1% | 10.4 | 0.97 |