PER
2022/03/28~2022/08/22
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 |
08/22 | 1,385 | 1,390 | 1,374 | 1,389 | -0.29% | 51,400 | 430億7636万 | +3.58% | 7.62 | 0.67 |
08/19 | 1,404 | 1,411 | 1,389 | 1,393 | -0.5% | 63,800 | 432億41万 | +4.11% | 7.64 | 0.67 |
08/18 | 1,380 | 1,400 | 1,375 | 1,400 | +0.86% | 53,700 | 434億1750万 | +4.95% | 7.68 | 0.67 |
08/17 | 1,392 | 1,404 | 1,388 | 1,388 | +0.87% | 109,700 | 430億4535万 | +4.44% | 7.61 | 0.67 |
08/16 | 1,385 | 1,389 | 1,373 | 1,376 | -1.01% | 57,200 | 426億7320万 | +3.77% | 7.55 | 0.66 |
08/15 | 1,390 | 1,401 | 1,381 | 1,390 | +0.43% | 91,100 | 431億737万 | +5.14% | 7.63 | 0.67 |
08/12 | 1,380 | 1,389 | 1,376 | 1,384 | +0.95% | 145,200 | 429億2130万 | +5.01% | 7.59 | 0.67 |
08/10 | 1,363 | 1,379 | 1,359 | 1,371 | +0.81% | 61,700 | 425億1813万 | +4.42% | 7.52 | 0.66 |
08/09 | 1,358 | 1,375 | 1,351 | 1,360 | +0.22% | 62,200 | 421億7700万 | +3.82% | 7.46 | 0.66 |
08/08 | 1,373 | 1,443 | 1,357 | 1,357 | -0.15% | 281,200 | 420億3660万 | +3.83% | 7.44 | 0.65 |
08/05 | 1,300 | 1,372 | 1,295 | 1,359 | +3.58% | 280,800 | 420億9855万 | +4.22% | 7.45 | 0.65 |
08/04 | 1,316 | 1,318 | 1,299 | 1,312 | +0.15% | 50,200 | 406億4261万 | +0.85% | 7.19 | 0.63 |
08/03 | 1,320 | 1,320 | 1,303 | 1,310 | 0% | 44,900 | 405億8065万 | +0.69% | 7.18 | 0.63 |
08/02 | 1,321 | 1,321 | 1,303 | 1,310 | -1.5% | 74,800 | 405億8065万 | +0.69% | 7.18 | 0.63 |
08/01 | 1,324 | 1,330 | 1,313 | 1,330 | +1.6% | 79,900 | 412億20万 | +2.23% | 7.29 | 0.64 |
07/29 | 1,320 | 1,320 | 1,302 | 1,309 | -0.83% | 36,800 | 405億4967万 | +0.69% | 7.17 | 0.63 |
07/28 | 1,332 | 1,332 | 1,309 | 1,320 | -0.15% | 67,700 | 408億9043万 | +1.62% | 7.23 | 0.64 |
07/27 | 1,322 | 1,336 | 1,322 | 1,322 | +0.08% | 77,900 | 409億5238万 | +1.93% | 7.24 | 0.64 |
07/26 | 1,308 | 1,328 | 1,307 | 1,321 | +1.07% | 65,600 | 409億2140万 | +1.93% | 7.24 | 0.64 |
07/25 | 1,300 | 1,313 | 1,300 | 1,307 | 0% | 44,400 | 404億8772万 | +1.16% | 7.16 | 0.63 |
07/22 | 1,312 | 1,316 | 1,302 | 1,307 | -0.53% | 52,600 | 404億8772万 | +1.24% | 7.16 | 0.63 |
07/21 | 1,317 | 1,319 | 1,308 | 1,314 | -0.83% | 57,100 | 407億377万 | +1.86% | 7.2 | 0.63 |
07/20 | 1,310 | 1,325 | 1,307 | 1,325 | +2.4% | 105,100 | 410億4452万 | +2.79% | 7.26 | 0.64 |
07/19 | 1,293 | 1,305 | 1,288 | 1,294 | +0.94% | 73,900 | 400億8423万 | +0.47% | 7.09 | 0.62 |
07/15 | 1,293 | 1,294 | 1,272 | 1,282 | -1.38% | 100,300 | 397億1251万 | -0.54% | 7.02 | 0.62 |
07/14 | 1,286 | 1,301 | 1,281 | 1,300 | +0.62% | 34,300 | 402億7010万 | +0.7% | 7.12 | 0.63 |
07/13 | 1,282 | 1,292 | 1,281 | 1,292 | +0.86% | 33,100 | 400億2228万 | -0.15% | 7.08 | 0.62 |
07/12 | 1,303 | 1,303 | 1,276 | 1,281 | -2.06% | 64,800 | 396億8153万 | -1.16% | 7.02 | 0.62 |
07/11 | 1,307 | 1,316 | 1,296 | 1,308 | +1.32% | 83,400 | 405億1791万 | +0.69% | 7.17 | 0.63 |
07/08 | 1,285 | 1,307 | 1,285 | 1,291 | +0.94% | 105,300 | 399億9130万 | -0.62% | 7.07 | 0.62 |
07/07 | 1,282 | 1,290 | 1,269 | 1,279 | +0.24% | 65,300 | 396億1958万 | -1.62% | 7.01 | 0.62 |
07/06 | 1,290 | 1,290 | 1,267 | 1,276 | -1.47% | 56,100 | 395億2665万 | -1.92% | 6.99 | 0.61 |
07/05 | 1,286 | 1,300 | 1,286 | 1,295 | +0.78% | 45,100 | 401億1521万 | -0.54% | 7.1 | 0.62 |
07/04 | 1,277 | 1,285 | 1,271 | 1,285 | +1.1% | 40,600 | 398億544万 | -1.31% | 7.04 | 0.62 |
07/01 | 1,281 | 1,285 | 1,255 | 1,271 | -0.94% | 88,300 | 393億7176万 | -2.46% | 6.96 | 0.61 |
06/30 | 1,309 | 1,310 | 1,281 | 1,283 | -2.43% | 80,500 | 397億4349万 | -1.53% | 7.03 | 0.62 |
06/29 | 1,312 | 1,319 | 1,302 | 1,315 | -0.38% | 125,200 | 407億3475万 | +1% | 7.21 | 0.63 |
06/28 | 1,310 | 1,321 | 1,309 | 1,320 | +0.76% | 73,900 | 408億8964万 | +1.38% | 7.23 | 0.64 |
06/27 | 1,312 | 1,312 | 1,297 | 1,310 | +1.71% | 55,800 | 405億7987万 | +0.69% | 7.18 | 0.63 |
06/24 | 1,278 | 1,288 | 1,269 | 1,288 | +0.7% | 52,500 | 398億9837万 | -1.08% | 7.06 | 0.62 |
06/23 | 1,266 | 1,289 | 1,261 | 1,279 | +0.24% | 54,300 | 396億1958万 | -1.84% | 7.01 | 0.62 |
06/22 | 1,300 | 1,300 | 1,276 | 1,276 | -1.01% | 64,200 | 395億2665万 | -2.15% | 6.99 | 0.61 |
06/21 | 1,264 | 1,300 | 1,259 | 1,289 | +4.04% | 103,800 | 399億2935万 | -1.3% | 7.06 | 0.62 |
06/20 | 1,278 | 1,278 | 1,234 | 1,239 | -3.13% | 150,100 | 383億8050万 | -5.13% | 6.79 | 0.6 |
06/17 | 1,268 | 1,283 | 1,255 | 1,279 | -0.47% | 146,100 | 396億1958万 | -2.14% | 7.01 | 0.62 |
06/16 | 1,293 | 1,311 | 1,283 | 1,285 | 0% | 78,000 | 398億544万 | -1.68% | 7.04 | 0.62 |
06/15 | 1,302 | 1,306 | 1,285 | 1,285 | -1.31% | 84,700 | 398億544万 | -1.83% | 7.04 | 0.62 |
06/14 | 1,288 | 1,304 | 1,287 | 1,302 | -0.38% | 107,600 | 403億3205万 | -0.69% | 7.13 | 0.63 |
06/13 | 1,325 | 1,328 | 1,298 | 1,307 | -2.46% | 113,700 | 404億8693万 | -0.46% | 7.16 | 0.63 |
06/10 | 1,350 | 1,350 | 1,333 | 1,340 | -1.9% | 100,800 | 415億918万 | +1.75% | 7.34 | 0.64 |
06/09 | 1,357 | 1,372 | 1,350 | 1,366 | +0.66% | 102,600 | 423億1458万 | +3.48% | 7.48 | 0.66 |
06/08 | 1,347 | 1,361 | 1,345 | 1,357 | +1.42% | 90,000 | 420億3578万 | +2.65% | 7.44 | 0.65 |
06/07 | 1,329 | 1,344 | 1,325 | 1,338 | +1.06% | 81,500 | 414億4722万 | +1.06% | 7.33 | 0.64 |
06/06 | 1,310 | 1,328 | 1,310 | 1,324 | +0.68% | 83,100 | 410億1354万 | -0.15% | 7.25 | 0.64 |
06/03 | 1,309 | 1,315 | 1,300 | 1,315 | +1.39% | 84,800 | 407億3475万 | -0.9% | 7.21 | 0.63 |
06/02 | 1,308 | 1,308 | 1,288 | 1,297 | -0.54% | 75,900 | 401億7716万 | -2.48% | 7.11 | 0.62 |
06/01 | 1,286 | 1,309 | 1,286 | 1,304 | +1.48% | 96,200 | 403億9400万 | -2.25% | 7.14 | 0.63 |
05/31 | 1,310 | 1,310 | 1,285 | 1,285 | -2.06% | 110,000 | 398億544万 | -4.1% | 7.04 | 0.62 |
05/30 | 1,291 | 1,320 | 1,285 | 1,312 | +3.23% | 230,700 | 406億4182万 | -2.53% | 7.19 | 0.63 |
05/27 | 1,291 | 1,293 | 1,270 | 1,271 | -0.55% | 129,200 | 393億7176万 | -5.99% | 6.96 | 0.61 |
05/26 | 1,297 | 1,300 | 1,276 | 1,278 | -1.92% | 156,800 | 395億8860万 | -5.82% | 7 | 0.62 |
05/25 | 1,300 | 1,308 | 1,287 | 1,303 | +1.01% | 102,600 | 403億6303万 | -4.26% | 7.14 | 0.63 |
05/24 | 1,331 | 1,335 | 1,290 | 1,290 | -3.15% | 142,600 | 399億6033万 | -5.49% | 7.07 | 0.62 |
05/23 | 1,347 | 1,355 | 1,326 | 1,332 | +0.15% | 75,600 | 412億6136万 | -2.7% | 7.3 | 0.64 |
05/20 | 1,309 | 1,332 | 1,306 | 1,330 | +1.68% | 92,700 | 411億9941万 | -2.85% | 7.29 | 0.64 |
05/19 | 1,287 | 1,308 | 1,279 | 1,308 | -0.15% | 128,900 | 405億1791万 | -4.6% | 7.17 | 0.63 |
05/18 | 1,295 | 1,312 | 1,292 | 1,310 | +1.63% | 96,900 | 405億7987万 | -4.73% | 7.18 | 0.63 |
05/17 | 1,298 | 1,309 | 1,278 | 1,289 | +0.7% | 128,500 | 399億2935万 | -6.39% | 7.06 | 0.62 |
05/16 | 1,295 | 1,318 | 1,274 | 1,280 | +1.19% | 205,600 | 396億5056万 | -7.31% | 7.01 | 0.62 |
05/13 | 1,320 | 1,340 | 1,241 | 1,265 | -5.1% | 519,300 | 391億8590万 | -8.73% | 6.93 | 0.61 |
05/12 | 1,330 | 1,345 | 1,322 | 1,333 | -0.6% | 122,300 | 412億9234万 | -4.31% | 7.3 | 0.64 |
05/11 | 1,356 | 1,360 | 1,340 | 1,341 | -1.47% | 111,500 | 415億4015万 | -4.01% | 7.35 | 0.65 |
05/10 | 1,401 | 1,401 | 1,349 | 1,361 | -2.92% | 117,900 | 421億5969万 | -2.72% | 7.46 | 0.66 |
05/09 | 1,411 | 1,421 | 1,398 | 1,402 | -0.99% | 104,900 | 434億2975万 | +0.07% | 7.68 | 0.67 |
05/06 | 1,404 | 1,423 | 1,400 | 1,416 | +0.71% | 84,100 | 438億6343万 | +0.85% | 7.76 | 0.68 |
05/02 | 1,407 | 1,418 | 1,394 | 1,406 | -0.35% | 59,600 | 435億5366万 | +0.07% | 7.7 | 0.68 |
04/28 | 1,378 | 1,412 | 1,377 | 1,411 | +2.39% | 90,200 | 437億854万 | +0.21% | 7.73 | 0.68 |
04/27 | 1,350 | 1,390 | 1,344 | 1,378 | +1.03% | 255,200 | 426億8630万 | -2.34% | 7.55 | 0.66 |
04/26 | 1,384 | 1,384 | 1,361 | 1,364 | -0.8% | 90,200 | 422億5262万 | -3.6% | 7.47 | 0.66 |
04/25 | 1,382 | 1,392 | 1,373 | 1,375 | -2.48% | 84,200 | 425億9337万 | -3.1% | 7.53 | 0.66 |
04/22 | 1,426 | 1,433 | 1,403 | 1,410 | -2.22% | 79,300 | 436億7757万 | -0.84% | 7.73 | 0.68 |
04/21 | 1,442 | 1,442 | 1,420 | 1,442 | -0.14% | 89,100 | 446億6883万 | +1.48% | 7.9 | 0.69 |
04/20 | 1,460 | 1,461 | 1,433 | 1,444 | -0.89% | 114,100 | 447億3078万 | +1.69% | 7.91 | 0.7 |
04/19 | 1,418 | 1,465 | 1,417 | 1,457 | +4.15% | 209,500 | 451億3348万 | +2.82% | 7.98 | 0.7 |
04/18 | 1,379 | 1,400 | 1,373 | 1,399 | +1.82% | 91,400 | 433億3682万 | -1.13% | 7.67 | 0.67 |
04/15 | 1,388 | 1,398 | 1,371 | 1,374 | -1.79% | 58,500 | 425億6239万 | -2.97% | 7.53 | 0.66 |
04/14 | 1,390 | 1,409 | 1,387 | 1,399 | +0.87% | 69,300 | 433億3682万 | -1.27% | 7.67 | 0.67 |
04/13 | 1,364 | 1,389 | 1,362 | 1,387 | +2.36% | 77,100 | 429億6509万 | -1.98% | 7.6 | 0.67 |
04/12 | 1,360 | 1,374 | 1,352 | 1,355 | -1.45% | 92,100 | 419億7383万 | -4.04% | 7.42 | 0.65 |
04/11 | 1,403 | 1,405 | 1,369 | 1,375 | -1.5% | 117,800 | 425億9337万 | -2.83% | 7.53 | 0.66 |
04/08 | 1,379 | 1,398 | 1,361 | 1,396 | +2.87% | 136,000 | 432億4389万 | -1.55% | 7.65 | 0.67 |
04/07 | 1,375 | 1,376 | 1,347 | 1,357 | -2.51% | 158,300 | 420億3578万 | -4.57% | 7.44 | 0.65 |
04/06 | 1,400 | 1,407 | 1,384 | 1,392 | -1% | 105,200 | 431億1998万 | -2.38% | 7.63 | 0.67 |
04/05 | 1,438 | 1,446 | 1,403 | 1,406 | -2.23% | 146,200 | 435億5366万 | -1.47% | 7.7 | 0.68 |
04/04 | 1,440 | 1,459 | 1,429 | 1,438 | -0.42% | 97,400 | 445億4492万 | +0.77% | 7.88 | 0.69 |
04/01 | 1,389 | 1,445 | 1,375 | 1,444 | +3.22% | 213,100 | 447億3078万 | +1.4% | 7.91 | 0.7 |
03/31 | 1,409 | 1,432 | 1,399 | 1,399 | -0.85% | 103,400 | 433億3682万 | -1.62% | 5.6 | 0.74 |
03/30 | 1,426 | 1,434 | 1,393 | 1,411 | -3.69% | 211,500 | 437億854万 | -0.77% | 5.65 | 0.75 |
03/29 | 1,454 | 1,467 | 1,446 | 1,465 | +1.03% | 199,600 | 453億8130万 | +3.24% | 5.87 | 0.78 |
03/28 | 1,481 | 1,481 | 1,443 | 1,450 | -1.83% | 202,600 | 449億1665万 | +2.55% | 5.81 | 0.77 |