PER
2022/03/08~2022/09/12
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 | 720 | 720 | 720 | 720 | +0.28% | 100 | 9億3607万 | +0.84% | 5.97 | 0.47 |
09/09 | 714 | 718 | 714 | 718 | +1.13% | 200 | 9億3347万 | +0.7% | 5.95 | 0.47 |
09/07 | 710 | 710 | 710 | 710 | 0% | 100 | 9億2307万 | -0.28% | 5.89 | 0.47 |
09/06 | 709 | 710 | 709 | 710 | -2.34% | 600 | 9億2307万 | -0.28% | 5.89 | 0.47 |
09/02 | 727 | 727 | 727 | 727 | +2.39% | 100 | 9億4517万 | +2.25% | 6.03 | 0.48 |
09/01 | 720 | 720 | 710 | 710 | -1.39% | 1,100 | 9億2307万 | 0% | 5.89 | 0.47 |
08/31 | 720 | 720 | 720 | 720 | 0% | 100 | 9億3607万 | +1.41% | 5.97 | 0.47 |
08/30 | 720 | 720 | 720 | 720 | +0.14% | 100 | 9億3607万 | +1.55% | 5.97 | 0.47 |
08/29 | 719 | 719 | 719 | 719 | +0.14% | 100 | 9億3477万 | +1.55% | 5.96 | 0.47 |
08/26 | 718 | 718 | 718 | 718 | +0.56% | 100 | 9億3347万 | +1.41% | 5.95 | 0.47 |
08/24 | 714 | 714 | 714 | 714 | +0.56% | 500 | 9億2827万 | +0.99% | 5.92 | 0.47 |
08/23 | 710 | 710 | 710 | 710 | 0% | 100 | 9億2307万 | +0.57% | 5.89 | 0.47 |
08/22 | 710 | 710 | 710 | 710 | 0% | 100 | 9億2307万 | +0.57% | 5.89 | 0.47 |
08/19 | 706 | 710 | 705 | 710 | -1.39% | 500 | 9億2307万 | +0.57% | 5.89 | 0.47 |
08/18 | 706 | 720 | 706 | 720 | -0.69% | 600 | 9億3607万 | +1.98% | 5.97 | 0.47 |
08/17 | 705 | 725 | 705 | 725 | +2.84% | 500 | 9億4257万 | +2.69% | 6.01 | 0.48 |
08/16 | 705 | 705 | 705 | 705 | +0.71% | 100 | 9億1657万 | -0.14% | 5.84 | 0.46 |
08/15 | 704 | 704 | 700 | 700 | -0.43% | 400 | 9億1007万 | -0.85% | 5.8 | 0.46 |
08/12 | 690 | 704 | 690 | 703 | +1.88% | 1,700 | 9億1397万 | -0.57% | 5.83 | 0.46 |
08/10 | 690 | 690 | 680 | 690 | -5.48% | 4,400 | 8億9706万 | -2.4% | 5.72 | 0.46 |
08/09 | 730 | 730 | 730 | 730 | +1.25% | 100 | 9億4907万 | +3.11% | 6.05 | 0.48 |
08/08 | 720 | 721 | 720 | 721 | +0.14% | 900 | 9億3737万 | +1.84% | 5.98 | 0.48 |
08/05 | 701 | 720 | 700 | 720 | +0.7% | 900 | 9億3607万 | +1.69% | 5.97 | 0.47 |
08/03 | 700 | 715 | 700 | 715 | +2.14% | 900 | 9億2957万 | +0.99% | 5.93 | 0.47 |
08/02 | 702 | 702 | 700 | 700 | 0% | 500 | 9億1007万 | -0.99% | 5.8 | 0.46 |
08/01 | 700 | 700 | 700 | 700 | 0% | 400 | 9億1007万 | -1.13% | 5.8 | 0.46 |
07/29 | 700 | 700 | 700 | 700 | 0% | 600 | 9億1007万 | -1.27% | 5.8 | 0.46 |
07/28 | 700 | 700 | 700 | 700 | 0% | 600 | 9億1007万 | -1.27% | 5.8 | 0.46 |
07/27 | 700 | 700 | 700 | 700 | 0% | 100 | 9億1007万 | -1.41% | 5.8 | 0.46 |
07/26 | 700 | 700 | 700 | 700 | 0% | 100 | 9億1007万 | -1.41% | 5.8 | 0.46 |
07/25 | 713 | 713 | 700 | 700 | 0% | 400 | 9億1007万 | -1.41% | 5.8 | 0.46 |
07/22 | 700 | 700 | 700 | 700 | 0% | 200 | 9億1007万 | -1.41% | 5.8 | 0.46 |
07/21 | 700 | 700 | 700 | 700 | -0.14% | 400 | 9億1007万 | -1.41% | 5.8 | 0.46 |
07/20 | 700 | 701 | 700 | 701 | +0.14% | 800 | 9億1137万 | -1.27% | 5.81 | 0.46 |
07/15 | 700 | 700 | 700 | 700 | 0% | 200 | 9億1007万 | -1.27% | 5.8 | 0.46 |
07/14 | 700 | 700 | 700 | 700 | +0.29% | 300 | 9億1007万 | -1.27% | 5.8 | 0.46 |
07/13 | 705 | 705 | 698 | 698 | -2.24% | 1,500 | 9億746万 | -1.41% | 5.79 | 0.46 |
07/12 | 702 | 714 | 702 | 714 | +1.28% | 200 | 9億2827万 | +0.85% | 5.92 | 0.47 |
07/11 | 705 | 705 | 705 | 705 | -1.4% | 700 | 9億1657万 | -0.42% | 5.84 | 0.46 |
07/08 | 715 | 715 | 715 | 715 | -1.79% | 500 | 9億2957万 | +0.99% | 5.93 | 0.47 |
07/04 | 728 | 728 | 728 | 728 | +1.96% | 400 | 9億4647万 | +2.82% | 6.04 | 0.48 |
07/01 | 714 | 714 | 714 | 714 | -0.14% | 400 | 9億2827万 | +0.99% | 5.92 | 0.47 |
06/30 | 717 | 717 | 715 | 715 | -0.28% | 600 | 9億2957万 | +1.13% | 5.93 | 0.47 |
06/29 | 716 | 717 | 716 | 717 | 0% | 200 | 9億3217万 | +1.41% | 5.94 | 0.47 |
06/28 | 704 | 717 | 702 | 717 | -0.28% | 700 | 9億3217万 | +1.41% | 5.94 | 0.47 |
06/23 | 719 | 719 | 719 | 719 | +1.27% | 100 | 9億3477万 | +1.7% | 5.96 | 0.47 |
06/17 | 702 | 710 | 702 | 710 | -2.07% | 200 | 9億2307万 | +0.42% | 5.89 | 0.47 |
06/15 | 725 | 725 | 725 | 725 | +3.13% | 100 | 9億4257万 | +2.26% | 6.01 | 0.48 |
06/13 | 710 | 710 | 703 | 703 | -2.23% | 600 | 9億1397万 | -0.99% | 5.83 | 0.46 |
06/09 | 719 | 719 | 719 | 719 | -0.14% | 100 | 9億3477万 | +1.27% | 5.96 | 0.47 |
06/08 | 720 | 720 | 720 | 720 | +1.41% | 100 | 9億3607万 | +1.41% | 5.97 | 0.47 |
06/07 | 720 | 723 | 710 | 710 | 0% | 300 | 9億2307万 | 0% | 5.89 | 0.47 |
06/06 | 710 | 710 | 710 | 710 | +0.42% | 100 | 9億2307万 | +0.14% | 5.89 | 0.47 |
06/02 | 700 | 707 | 700 | 707 | 0% | 200 | 9億1917万 | -0.28% | 5.86 | 0.47 |
06/01 | 706 | 707 | 706 | 707 | +2.61% | 700 | 9億1917万 | -0.28% | 5.86 | 0.47 |
05/27 | 689 | 689 | 689 | 689 | -1.43% | 300 | 8億9576万 | -2.96% | 5.71 | 0.45 |
05/26 | 699 | 699 | 699 | 699 | +0.14% | 100 | 9億876万 | -1.69% | 5.79 | 0.46 |
05/25 | 690 | 698 | 690 | 698 | +1.31% | 200 | 9億746万 | -1.97% | 5.79 | 0.46 |
05/24 | 695 | 695 | 689 | 689 | 0% | 200 | 8億9576万 | -3.37% | 5.71 | 0.45 |
05/23 | 689 | 689 | 689 | 689 | 0% | 200 | 8億9576万 | -3.5% | 5.71 | 0.45 |
05/19 | 691 | 691 | 687 | 689 | -1.43% | 700 | 8億9576万 | -3.77% | 5.71 | 0.45 |
05/18 | 689 | 699 | 689 | 699 | -0.14% | 800 | 9億876万 | -2.65% | 5.79 | 0.46 |
05/17 | 700 | 700 | 685 | 700 | 0% | 3,500 | 9億1007万 | -2.91% | 5.8 | 0.46 |
05/16 | 720 | 720 | 694 | 700 | -3.45% | 1,800 | 9億1007万 | -3.31% | 5.8 | 0.46 |
05/13 | 701 | 725 | 701 | 725 | +3.42% | 400 | 9億4257万 | -0.41% | 6.01 | 0.48 |
05/12 | 707 | 709 | 701 | 701 | -0.85% | 900 | 9億1137万 | -4.1% | 5.81 | 0.46 |
05/11 | 707 | 707 | 707 | 707 | -1.53% | 100 | 9億1917万 | -3.68% | 5.86 | 0.47 |
05/10 | 720 | 720 | 718 | 718 | -0.97% | 300 | 9億3347万 | -2.71% | 5.95 | 0.47 |
05/06 | 725 | 725 | 725 | 725 | +0.55% | 100 | 9億4257万 | -2.16% | 6.01 | 0.48 |
04/28 | 721 | 721 | 721 | 721 | -0.55% | 200 | 9億3737万 | -2.96% | 5.98 | 0.48 |
04/27 | 725 | 725 | 725 | 725 | -4.35% | 300 | 9億4257万 | -2.68% | 6.01 | 0.48 |
04/25 | 724 | 758 | 724 | 758 | +3.69% | 300 | 9億8547万 | +1.34% | 6.28 | 0.5 |
04/21 | 721 | 731 | 721 | 731 | +1.39% | 500 | 9億5037万 | -2.27% | 6.06 | 0.48 |
04/20 | 721 | 721 | 721 | 721 | +1.55% | 200 | 9億3737万 | -3.87% | 5.98 | 0.48 |
04/18 | 710 | 710 | 710 | 710 | -0.28% | 100 | 9億2307万 | -5.59% | 5.89 | 0.47 |
04/14 | 711 | 712 | 711 | 712 | +0.99% | 200 | 9億2567万 | -5.7% | 5.9 | 0.47 |
04/12 | 705 | 705 | 705 | 705 | -0.7% | 100 | 9億1657万 | -6.87% | 5.84 | 0.46 |
04/11 | 705 | 710 | 705 | 710 | +0.71% | 200 | 9億2307万 | -6.58% | 5.89 | 0.47 |
04/08 | 709 | 709 | 705 | 705 | -1.67% | 700 | 9億1657万 | -7.48% | 5.84 | 0.46 |
04/07 | 720 | 720 | 717 | 717 | -0.97% | 300 | 9億3217万 | -6.4% | 5.94 | 0.47 |
04/06 | 724 | 724 | 724 | 724 | +0.84% | 200 | 9億4127万 | -5.73% | 6 | 0.48 |
04/05 | 724 | 724 | 718 | 718 | -0.83% | 500 | 9億3347万 | -6.87% | 5.95 | 0.47 |
04/04 | 724 | 724 | 718 | 724 | -0.55% | 1,000 | 9億4127万 | -6.22% | 6 | 0.48 |
04/01 | 735 | 735 | 728 | 728 | -0.27% | 300 | 9億4647万 | -5.82% | 6.04 | 0.48 |
03/31 | 718 | 730 | 718 | 730 | +0.55% | 1,200 | 9億4907万 | -5.68% | 7.65 | 0.52 |
03/30 | 717 | 727 | 706 | 726 | -7.28% | 2,200 | 9億4387万 | -6.44% | 7.61 | 0.52 |
03/29 | 780 | 783 | 773 | 783 | +1.69% | 1,200 | 10億1797万 | +0.77% | 8.21 | 0.56 |
03/28 | 805 | 808 | 770 | 770 | -3.75% | 2,600 | 10億107万 | -0.9% | 8.07 | 0.55 |
03/25 | 798 | 800 | 782 | 800 | +0.25% | 2,300 | 10億4008万 | +2.96% | 8.39 | 0.57 |
03/24 | 793 | 798 | 793 | 798 | +0.63% | 700 | 10億3747万 | +2.84% | 8.37 | 0.57 |
03/23 | 795 | 795 | 790 | 793 | -0.25% | 800 | 9億9125万 | +2.45% | 8 | 0.55 |
03/22 | 785 | 795 | 780 | 795 | +1.27% | 1,000 | 9億9375万 | +2.85% | 8.02 | 0.55 |
03/18 | 784 | 785 | 784 | 785 | +0.13% | 700 | 9億8125万 | +1.82% | 7.91 | 0.54 |
03/17 | 770 | 784 | 769 | 784 | +1.69% | 1,000 | 9億8000万 | +1.82% | 7.9 | 0.54 |
03/16 | 791 | 791 | 771 | 771 | -2.53% | 400 | 9億6375万 | +0.26% | 7.77 | 0.53 |
03/15 | 776 | 791 | 776 | 791 | +1.93% | 300 | 9億8875万 | +2.99% | 7.98 | 0.55 |
03/14 | 776 | 776 | 776 | 776 | 0% | 200 | 9億7000万 | +1.17% | 7.82 | 0.53 |
03/11 | 776 | 776 | 776 | 776 | +0.91% | 100 | 9億7000万 | +1.17% | 7.82 | 0.53 |
03/09 | 777 | 777 | 769 | 769 | -1.03% | 300 | 9億6125万 | +0.26% | 7.75 | 0.53 |
03/08 | 772 | 797 | 770 | 777 | +0.26% | 1,000 | 9億7125万 | +1.44% | 7.83 | 0.54 |