PER
2021/08/17~2022/02/25
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 |
02/25 | 750 | 752 | 750 | 750 | +2.6% | 800 | 9億3750万 | -1.45% | 7.56 | 0.52 |
02/24 | 755 | 755 | 731 | 731 | -5.06% | 1,200 | 9億1375万 | -4.32% | 7.37 | 0.5 |
02/21 | 770 | 770 | 770 | 770 | 0% | 200 | 9億6250万 | +0.79% | 7.76 | 0.53 |
02/17 | 757 | 791 | 757 | 770 | +1.85% | 300 | 9億6250万 | +1.05% | 7.76 | 0.53 |
02/15 | 770 | 770 | 756 | 756 | -2.45% | 600 | 9億4500万 | -0.66% | 7.62 | 0.52 |
02/14 | 775 | 779 | 775 | 775 | 0% | 700 | 9億6875万 | +1.97% | 7.81 | 0.53 |
02/10 | 772 | 775 | 772 | 775 | +0.13% | 500 | 9億6875万 | +2.11% | 7.81 | 0.53 |
02/09 | 774 | 774 | 774 | 774 | +1.44% | 300 | 9億6750万 | +2.25% | 7.8 | 0.53 |
02/07 | 763 | 763 | 763 | 763 | +1.33% | 100 | 9億5375万 | +0.93% | 7.69 | 0.53 |
02/04 | 753 | 753 | 753 | 753 | -0.26% | 100 | 9億4125万 | -0.26% | 7.59 | 0.52 |
02/03 | 755 | 755 | 755 | 755 | 0% | 100 | 9億4375万 | +0.13% | 7.61 | 0.52 |
02/01 | 780 | 780 | 755 | 755 | 0% | 300 | 9億4375万 | +0.27% | 7.61 | 0.52 |
01/31 | 755 | 755 | 755 | 755 | -0.66% | 100 | 9億4375万 | +0.27% | 7.61 | 0.52 |
01/28 | 780 | 780 | 757 | 760 | +0.66% | 300 | 9億5000万 | +0.93% | 7.66 | 0.52 |
01/27 | 782 | 782 | 755 | 755 | -3.45% | 900 | 9億4375万 | +0.27% | 7.61 | 0.52 |
01/26 | 782 | 782 | 782 | 782 | +1.56% | 100 | 9億7750万 | +3.99% | 7.88 | 0.54 |
01/25 | 765 | 777 | 765 | 770 | +2.67% | 300 | 9億6250万 | +2.39% | 7.76 | 0.53 |
01/24 | 748 | 750 | 745 | 750 | +0.27% | 1,400 | 9億3750万 | -0.27% | 7.56 | 0.52 |
01/21 | 765 | 765 | 748 | 748 | -0.53% | 600 | 9億3500万 | -0.53% | 7.54 | 0.52 |
01/20 | 752 | 752 | 752 | 752 | -5.76% | 500 | 9億4000万 | -0.13% | 7.58 | 0.52 |
01/17 | 783 | 798 | 783 | 798 | +5.98% | 700 | 9億9750万 | +5.98% | 8.05 | 0.55 |
01/14 | 753 | 753 | 753 | 753 | -0.92% | 100 | 9億4125万 | +0.13% | 7.59 | 0.52 |
01/13 | 753 | 760 | 753 | 760 | 0% | 300 | 9億5000万 | +1.06% | 7.66 | 0.52 |
01/12 | 761 | 761 | 760 | 760 | -0.13% | 300 | 9億5000万 | +1.06% | 7.66 | 0.52 |
01/11 | 799 | 799 | 761 | 761 | -6.05% | 200 | 9億5125万 | +1.2% | 7.67 | 0.52 |
01/07 | 730 | 810 | 730 | 810 | +10.96% | 1,700 | 10億1250万 | +7.43% | 8.17 | 0.56 |
01/06 | 735 | 735 | 730 | 730 | -0.68% | 500 | 9億1250万 | -3.18% | 7.36 | 0.5 |
01/05 | 740 | 740 | 735 | 735 | -0.68% | 1,100 | 9億1875万 | -2.91% | 7.41 | 0.51 |
01/04 | 740 | 740 | 740 | 740 | 0% | 1,000 | 9億2500万 | -2.63% | 7.46 | 0.51 |
2021 |
12/30 | 740 | 740 | 740 | 740 | 0% | 500 | 9億2500万 | -3.14% | 7.46 | 0.51 |
12/29 | 727 | 740 | 727 | 740 | +1.79% | 1,200 | 9億2500万 | -3.65% | 7.46 | 0.51 |
12/28 | 738 | 738 | 725 | 727 | -1.49% | 800 | 9億875万 | -5.83% | 7.33 | 0.5 |
12/27 | 738 | 738 | 734 | 738 | 0% | 1,100 | 9億2250万 | -5.02% | 7.44 | 0.51 |
12/24 | 738 | 738 | 738 | 738 | 0% | 200 | 9億2250万 | -5.51% | 7.44 | 0.51 |
12/23 | 734 | 738 | 734 | 738 | 0% | 1,100 | 9億2250万 | -6.11% | 7.44 | 0.51 |
12/22 | 743 | 743 | 738 | 738 | -0.81% | 900 | 9億2250万 | -6.7% | 7.44 | 0.51 |
12/21 | 750 | 753 | 744 | 744 | -1.2% | 1,200 | 9億3000万 | -6.53% | 7.5 | 0.51 |
12/20 | 753 | 753 | 753 | 753 | 0% | 400 | 9億4125万 | -5.99% | 7.59 | 0.52 |
12/17 | 753 | 753 | 751 | 753 | 0% | 800 | 9億4125万 | -6.34% | 7.59 | 0.52 |
12/16 | 765 | 765 | 753 | 753 | -1.57% | 1,200 | 9億4125万 | -6.23% | 7.59 | 0.52 |
12/15 | 765 | 765 | 765 | 765 | 0% | 500 | 9億5625万 | -4.38% | 7.71 | 0.53 |
12/14 | 765 | 765 | 762 | 765 | 0% | 1,600 | 9億5625万 | -4.14% | 7.71 | 0.53 |
12/13 | 765 | 765 | 765 | 765 | 0% | 400 | 9億5625万 | -3.77% | 7.71 | 0.53 |
12/10 | 760 | 765 | 760 | 765 | +0.66% | 1,200 | 9億5625万 | -3.41% | 7.71 | 0.53 |
12/09 | 765 | 765 | 760 | 760 | -0.78% | 1,000 | 9億5000万 | -3.8% | 7.66 | 0.52 |
12/08 | 761 | 767 | 761 | 766 | -0.13% | 500 | 9億5750万 | -2.79% | 7.72 | 0.53 |
12/07 | 756 | 770 | 755 | 767 | +1.46% | 1,500 | 9億5875万 | -2.29% | 7.73 | 0.53 |
12/06 | 763 | 763 | 756 | 756 | -0.92% | 1,500 | 9億4500万 | -3.32% | 7.62 | 0.52 |
12/03 | 802 | 802 | 758 | 763 | -4.86% | 2,200 | 9億5375万 | -2.05% | 7.69 | 0.53 |
12/02 | 803 | 803 | 801 | 802 | -0.37% | 300 | 10億250万 | +3.35% | 8.09 | 0.55 |
12/01 | 802 | 805 | 800 | 805 | -0.62% | 800 | 10億625万 | +4.27% | 8.12 | 0.55 |
11/30 | 805 | 810 | 805 | 810 | -0.61% | 300 | 10億1250万 | +5.61% | 8.17 | 0.56 |
11/29 | 815 | 815 | 803 | 815 | -1.81% | 1,000 | 10億1875万 | +6.96% | 8.22 | 0.56 |
11/26 | 830 | 831 | 816 | 830 | -1.19% | 1,100 | 10億3750万 | +9.64% | 8.37 | 0.57 |
11/25 | 841 | 841 | 840 | 840 | -0.36% | 1,200 | 10億5000万 | +11.85% | 8.47 | 0.58 |
11/24 | 849 | 860 | 843 | 843 | -0.82% | 1,300 | 10億5375万 | +13.15% | 8.5 | 0.58 |
11/22 | 870 | 874 | 850 | 850 | +1.19% | 900 | 10億6250万 | +15.02% | 8.57 | 0.59 |
11/19 | 855 | 855 | 840 | 840 | -1.75% | 300 | 10億5000万 | +14.44% | 8.47 | 0.58 |
11/18 | 868 | 879 | 853 | 855 | -2.29% | 1,700 | 10億6875万 | +17.45% | 8.62 | 0.59 |
11/17 | 862 | 890 | 860 | 875 | +1.51% | 2,200 | 10億9375万 | +21.19% | 8.82 | 0.6 |
11/16 | 889 | 889 | 854 | 862 | -1.37% | 3,100 | 10億7750万 | +20.56% | 8.69 | 0.59 |
11/15 | 860 | 898 | 845 | 874 | +5.3% | 8,000 | 10億9250万 | +23.45% | 8.81 | 0.6 |
11/12 | 724 | 855 | 724 | 830 | +17.07% | 6,900 | 10億3750万 | +18.4% | 8.37 | 0.57 |
11/04 | 679 | 709 | 679 | 709 | +1.43% | 200 | 8億8625万 | +1.87% | 7.15 | 0.49 |
10/28 | 699 | 699 | 699 | 699 | +0.58% | 100 | 8億7375万 | +0.43% | 7.05 | 0.48 |
10/27 | 695 | 695 | 695 | 695 | -0.71% | 900 | 8億6875万 | -0.14% | 7.01 | 0.48 |
10/25 | 700 | 700 | 700 | 700 | +1.45% | 300 | 8億7500万 | +0.43% | 7.06 | 0.48 |
10/21 | 695 | 695 | 690 | 690 | -4.17% | 500 | 8億6250万 | -1% | 6.96 | 0.48 |
10/19 | 720 | 720 | 720 | 720 | +2.86% | 100 | 9億 | +3% | 7.26 | 0.5 |
10/18 | 700 | 700 | 700 | 700 | +1.45% | 200 | 8億7500万 | +0.29% | 7.06 | 0.48 |
10/15 | 690 | 690 | 690 | 690 | 0% | 100 | 8億6250万 | -1.29% | 6.96 | 0.48 |
10/14 | 681 | 690 | 681 | 690 | 0% | 700 | 8億6250万 | -1.29% | 6.96 | 0.48 |
10/12 | 690 | 690 | 690 | 690 | 0% | 200 | 8億6250万 | -1.43% | 6.96 | 0.48 |
10/11 | 690 | 690 | 680 | 690 | 0% | 1,300 | 8億6250万 | -1.57% | 6.96 | 0.48 |
10/08 | 685 | 690 | 685 | 690 | 0% | 1,700 | 8億6250万 | -1.57% | 6.96 | 0.48 |
10/05 | 676 | 690 | 675 | 690 | +2.07% | 2,000 | 8億6250万 | -1.71% | 6.96 | 0.48 |
10/04 | 685 | 685 | 676 | 676 | -1.31% | 1,300 | 8億4500万 | -3.7% | 6.82 | 0.47 |
10/01 | 685 | 685 | 685 | 685 | 0% | 800 | 8億5625万 | -2.56% | 6.91 | 0.47 |
09/30 | 685 | 685 | 685 | 685 | 0% | 600 | 8億5625万 | -2.84% | 6.91 | 0.47 |
09/29 | 686 | 686 | 685 | 685 | -3.66% | 700 | 8億5625万 | -2.84% | 6.91 | 0.47 |
09/27 | 711 | 711 | 711 | 711 | -0.14% | 100 | 8億8875万 | +0.71% | 7.17 | 0.49 |
09/24 | 700 | 715 | 700 | 712 | +1.71% | 1,100 | 8億9000万 | +0.71% | 7.18 | 0.49 |
09/22 | 700 | 700 | 700 | 700 | 0% | 800 | 8億7500万 | -0.99% | 7.06 | 0.48 |
09/21 | 700 | 700 | 700 | 700 | 0% | 100 | 8億7500万 | -0.99% | 7.06 | 0.48 |
09/17 | 700 | 700 | 700 | 700 | 0% | 1,000 | 8億7500万 | -0.99% | 7.06 | 0.48 |
09/16 | 700 | 700 | 700 | 700 | 0% | 800 | 8億7500万 | -0.99% | 7.06 | 0.48 |
09/15 | 700 | 700 | 700 | 700 | 0% | 900 | 8億7500万 | -1.13% | 7.06 | 0.48 |
09/14 | 700 | 702 | 700 | 700 | -0.71% | 800 | 8億7500万 | -1.27% | 7.06 | 0.48 |
09/09 | 705 | 705 | 705 | 705 | -0.42% | 200 | 8億8125万 | -0.7% | 7.11 | 0.49 |
09/06 | 708 | 708 | 708 | 708 | 0% | 100 | 8億8500万 | -0.42% | 7.14 | 0.49 |
09/03 | 708 | 708 | 708 | 708 | 0% | 100 | 8億8500万 | -0.42% | 7.14 | 0.49 |
09/02 | 708 | 708 | 708 | 708 | -4.07% | 300 | 8億8500万 | -0.42% | 7.14 | 0.49 |
09/01 | 698 | 738 | 698 | 738 | +5.73% | 900 | 9億2250万 | +3.94% | 7.44 | 0.51 |
08/31 | 705 | 705 | 698 | 698 | -1.13% | 500 | 8億7250万 | -1.41% | 7.04 | 0.48 |
08/26 | 706 | 706 | 706 | 706 | 0% | 900 | 8億8250万 | -0.28% | 7.12 | 0.49 |
08/25 | 703 | 706 | 703 | 706 | 0% | 600 | 8億8250万 | -0.28% | 7.12 | 0.49 |
08/24 | 706 | 706 | 706 | 706 | 0% | 1,600 | 8億8250万 | -0.28% | 7.12 | 0.49 |
08/23 | 709 | 709 | 706 | 706 | -0.56% | 300 | 8億8250万 | -0.28% | 7.12 | 0.49 |
08/20 | 710 | 710 | 710 | 710 | +0.71% | 100 | 8億8750万 | +0.14% | 7.16 | 0.49 |
08/17 | 716 | 716 | 705 | 705 | +0.57% | 900 | 8億8125万 | -0.7% | 7.11 | 0.49 |