PER
2022/05/19~2022/12/02
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 |
12/02 | 720 | 725 | 719 | 719 | -0.96% | 300 | 9億3477万 | -0.96% | 5.96 | 0.47 |
11/30 | 730 | 730 | 726 | 726 | -0.55% | 700 | 9億4387万 | 0% | 6.02 | 0.48 |
11/28 | 729 | 730 | 729 | 730 | +0.14% | 400 | 9億4907万 | +0.41% | 6.05 | 0.48 |
11/25 | 710 | 729 | 710 | 729 | +2.68% | 400 | 9億4777万 | +0.14% | 6.04 | 0.48 |
11/24 | 710 | 710 | 710 | 710 | -2.61% | 100 | 9億2307万 | -2.74% | 5.89 | 0.47 |
11/17 | 720 | 730 | 720 | 729 | +2.97% | 300 | 9億4777万 | -0.27% | 6.04 | 0.48 |
11/16 | 708 | 708 | 693 | 708 | +1.43% | 1,400 | 9億2047万 | -3.28% | 5.87 | 0.47 |
11/15 | 710 | 710 | 690 | 698 | -5.68% | 1,200 | 9億746万 | -4.9% | 5.79 | 0.46 |
11/14 | 710 | 740 | 695 | 740 | +4.82% | 1,300 | 9億6207万 | +0.41% | 6.13 | 0.49 |
11/11 | 710 | 710 | 695 | 706 | -0.56% | 1,400 | 9億1787万 | -4.08% | 5.85 | 0.47 |
11/10 | 714 | 714 | 700 | 710 | -0.56% | 1,200 | 9億2307万 | -3.79% | 5.89 | 0.47 |
11/09 | 712 | 714 | 706 | 714 | -0.14% | 1,000 | 9億2827万 | -3.38% | 5.92 | 0.47 |
11/08 | 714 | 715 | 710 | 715 | +0.28% | 800 | 9億2957万 | -3.64% | 5.93 | 0.47 |
11/07 | 726 | 726 | 713 | 713 | -1.79% | 1,100 | 9億2697万 | -4.3% | 5.91 | 0.47 |
11/04 | 731 | 731 | 726 | 726 | -2.02% | 600 | 9億4387万 | -2.55% | 6.02 | 0.48 |
10/31 | 741 | 741 | 741 | 741 | +1.65% | 100 | 9億6337万 | -0.4% | 6.14 | 0.49 |
10/26 | 728 | 729 | 728 | 729 | 0% | 200 | 9億4777万 | -1.88% | 6.04 | 0.48 |
10/25 | 729 | 729 | 729 | 729 | -0.14% | 100 | 9億4777万 | -1.88% | 6.04 | 0.48 |
10/24 | 730 | 730 | 730 | 730 | +0.41% | 100 | 9億4907万 | -1.62% | 6.05 | 0.48 |
10/21 | 727 | 727 | 727 | 727 | 0% | 300 | 9億4517万 | -2.02% | 6.03 | 0.48 |
10/20 | 728 | 728 | 727 | 727 | -1.76% | 300 | 9億4517万 | -1.89% | 6.03 | 0.48 |
10/19 | 740 | 740 | 740 | 740 | 0% | 500 | 9億6207万 | -0.13% | 6.13 | 0.49 |
10/18 | 750 | 750 | 740 | 740 | -1.46% | 500 | 9億6207万 | 0% | 6.13 | 0.49 |
10/17 | 751 | 751 | 751 | 751 | -0.27% | 600 | 9億7637万 | +1.62% | 6.23 | 0.5 |
10/14 | 754 | 754 | 753 | 753 | +2.45% | 300 | 9億7897万 | +2.03% | 6.24 | 0.5 |
10/13 | 735 | 735 | 735 | 735 | -2.78% | 300 | 9億5557万 | -0.14% | 6.09 | 0.48 |
10/11 | 756 | 756 | 756 | 756 | 0% | 700 | 9億8287万 | +2.86% | 6.27 | 0.5 |
10/07 | 756 | 756 | 751 | 756 | -0.79% | 400 | 9億8287万 | +3.14% | 6.27 | 0.5 |
10/04 | 762 | 762 | 762 | 762 | +4.1% | 100 | 9億9067万 | +4.1% | 6.32 | 0.5 |
10/03 | 732 | 732 | 732 | 732 | -3.56% | 100 | 9億5167万 | +0.27% | 6.07 | 0.48 |
09/30 | 759 | 759 | 759 | 759 | 0% | 600 | 9億8677万 | +3.97% | 6.29 | 0.5 |
09/26 | 760 | 760 | 759 | 759 | -0.52% | 200 | 9億8677万 | +4.4% | 6.29 | 0.5 |
09/22 | 726 | 763 | 726 | 763 | +5.24% | 400 | 9億9197万 | +5.24% | 6.33 | 0.5 |
09/21 | 723 | 728 | 717 | 725 | -4.35% | 2,300 | 9億4257万 | +0.28% | 6.01 | 0.48 |
09/20 | 775 | 775 | 757 | 758 | +3.13% | 700 | 9億8547万 | +5.13% | 6.28 | 0.5 |
09/16 | 735 | 735 | 735 | 735 | -5.77% | 100 | 9億5557万 | +2.08% | 6.09 | 0.48 |
09/15 | 782 | 785 | 780 | 780 | -1.89% | 1,100 | 10億1407万 | +8.33% | 6.47 | 0.51 |
09/14 | 751 | 795 | 749 | 795 | +12.61% | 2,000 | 10億3357万 | +10.88% | 6.59 | 0.52 |
09/13 | 720 | 720 | 706 | 706 | -1.94% | 700 | 9億1787万 | -1.12% | 5.85 | 0.47 |
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 |