PER
2022/05/13~2022/10/05
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 |
10/05 | 1,374 | 1,381 | 1,360 | 1,365 | +0.07% | 61,700 | 423億3206万 | -0.15% | 7.49 | 0.66 |
10/04 | 1,350 | 1,370 | 1,350 | 1,364 | +2.79% | 81,500 | 423億105万 | -0.37% | 7.48 | 0.66 |
10/03 | 1,308 | 1,331 | 1,307 | 1,327 | +0.84% | 48,400 | 411億5358万 | -3.28% | 7.28 | 0.64 |
09/30 | 1,321 | 1,334 | 1,308 | 1,316 | -1.57% | 52,000 | 408億1245万 | -4.29% | 7.22 | 0.63 |
09/29 | 1,317 | 1,341 | 1,316 | 1,337 | +0.22% | 69,300 | 414億6371万 | -3.05% | 7.33 | 0.64 |
09/28 | 1,330 | 1,334 | 1,311 | 1,334 | +0.15% | 105,700 | 413億7067万 | -3.47% | 7.32 | 0.64 |
09/27 | 1,345 | 1,358 | 1,332 | 1,332 | -0.15% | 66,700 | 413億865万 | -3.76% | 7.31 | 0.64 |
09/26 | 1,358 | 1,359 | 1,326 | 1,334 | -2.13% | 113,200 | 413億7067万 | -3.75% | 7.32 | 0.64 |
09/22 | 1,353 | 1,368 | 1,352 | 1,363 | -0.87% | 46,200 | 422億7003万 | -1.87% | 7.48 | 0.66 |
09/21 | 1,368 | 1,380 | 1,360 | 1,375 | +0.15% | 65,300 | 426億4218万 | -1.08% | 7.54 | 0.66 |
09/20 | 1,385 | 1,399 | 1,371 | 1,373 | +1.03% | 102,900 | 425億8016万 | -1.22% | 7.53 | 0.66 |
09/16 | 1,359 | 1,369 | 1,344 | 1,359 | -0.59% | 138,400 | 421億4598万 | -2.3% | 7.46 | 0.65 |
09/15 | 1,370 | 1,378 | 1,360 | 1,367 | +0.37% | 48,900 | 423億9408万 | -1.8% | 7.5 | 0.66 |
09/14 | 1,350 | 1,370 | 1,346 | 1,362 | -1.23% | 101,800 | 422億3902万 | -2.16% | 7.47 | 0.66 |
09/13 | 1,391 | 1,392 | 1,370 | 1,379 | -0.72% | 70,100 | 427億6623万 | -0.93% | 7.56 | 0.66 |
09/12 | 1,400 | 1,405 | 1,387 | 1,389 | -0.14% | 33,700 | 430億7636万 | -0.14% | 7.62 | 0.67 |
09/09 | 1,387 | 1,395 | 1,382 | 1,391 | +0.51% | 62,300 | 431億3838万 | +0.07% | 7.63 | 0.67 |
09/08 | 1,376 | 1,384 | 1,366 | 1,384 | +1.76% | 63,100 | 429億2130万 | -0.14% | 7.59 | 0.67 |
09/07 | 1,367 | 1,367 | 1,349 | 1,360 | -1.09% | 64,800 | 421億7700万 | -1.66% | 7.46 | 0.66 |
09/06 | 1,364 | 1,376 | 1,355 | 1,375 | +1.1% | 86,800 | 426億4218万 | -0.43% | 7.54 | 0.66 |
09/05 | 1,370 | 1,372 | 1,351 | 1,360 | -0.87% | 65,500 | 421億7700万 | -1.45% | 7.46 | 0.66 |
09/02 | 1,386 | 1,390 | 1,368 | 1,372 | -1.01% | 58,500 | 425億4915万 | -0.44% | 7.53 | 0.66 |
09/01 | 1,401 | 1,404 | 1,376 | 1,386 | -2.46% | 109,800 | 429億8332万 | +0.73% | 7.6 | 0.67 |
08/31 | 1,426 | 1,435 | 1,417 | 1,421 | -1.32% | 49,700 | 440億6876万 | +3.5% | 7.8 | 0.68 |
08/30 | 1,430 | 1,440 | 1,424 | 1,440 | +1.55% | 74,800 | 446億5800万 | +5.19% | 7.9 | 0.69 |
08/29 | 1,415 | 1,425 | 1,406 | 1,418 | -1.39% | 89,700 | 439億7572万 | +3.96% | 7.78 | 0.68 |
08/26 | 1,424 | 1,444 | 1,424 | 1,438 | +1.27% | 80,800 | 445億9597万 | +5.81% | 7.89 | 0.69 |
08/25 | 1,421 | 1,428 | 1,410 | 1,420 | +0.35% | 72,900 | 440億3775万 | +4.87% | 7.79 | 0.68 |
08/24 | 1,398 | 1,416 | 1,398 | 1,415 | +1.58% | 116,400 | 438億8268万 | +4.81% | 7.76 | 0.68 |
08/23 | 1,377 | 1,399 | 1,374 | 1,393 | +0.29% | 50,700 | 432億41万 | +3.49% | 7.64 | 0.67 |
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 |