PER
2021/08/18~2022/01/13
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 |
01/13 | 291 | 291 | 286 | 288 | -0.69% | 83,400 | 19億108万 | +0.7% | - | 5.92 |
01/12 | 291 | 292 | 289 | 290 | -0.34% | 44,700 | 19億1429万 | +1.4% | - | 5.96 |
01/11 | 291 | 292 | 289 | 291 | +0.69% | 35,500 | 19億2089万 | +2.11% | - | 5.98 |
01/07 | 289 | 291 | 288 | 289 | 0% | 42,800 | 19億768万 | +1.4% | - | 5.94 |
01/06 | 291 | 292 | 287 | 289 | 0% | 62,300 | 19億768万 | +1.4% | - | 5.94 |
01/05 | 289 | 291 | 289 | 289 | 0% | 30,300 | 19億768万 | +1.76% | - | 5.94 |
01/04 | 291 | 292 | 289 | 289 | 0% | 41,200 | 19億768万 | +1.76% | - | 5.94 |
2021 |
12/30 | 285 | 289 | 285 | 289 | +1.4% | 26,000 | 19億768万 | +1.76% | - | 5.94 |
12/29 | 285 | 286 | 283 | 285 | 0% | 43,100 | 18億8128万 | +0.71% | - | 5.86 |
12/28 | 283 | 285 | 282 | 285 | +0.71% | 37,000 | 18億8128万 | +0.71% | - | 5.86 |
12/27 | 284 | 284 | 282 | 283 | -0.35% | 63,500 | 18億6808万 | 0% | - | 5.82 |
12/24 | 283 | 284 | 283 | 284 | +0.71% | 33,400 | 18億7468万 | +0.35% | - | 5.84 |
12/23 | 282 | 283 | 281 | 282 | 0% | 29,900 | 18億6148万 | -0.7% | - | 5.8 |
12/22 | 282 | 283 | 280 | 282 | -0.7% | 58,600 | 18億6148万 | -0.7% | - | 5.8 |
12/21 | 301 | 302 | 281 | 284 | -0.7% | 266,800 | 18億1816万 | 0% | - | 5.66 |
12/20 | 285 | 286 | 283 | 286 | 0% | 22,300 | 18億3097万 | +0.35% | - | 5.7 |
12/17 | 284 | 286 | 283 | 286 | 0% | 19,900 | 18億3097万 | +0.35% | - | 5.7 |
12/16 | 288 | 288 | 283 | 286 | -0.35% | 52,100 | 18億3097万 | +0.35% | - | 5.7 |
12/15 | 285 | 289 | 283 | 287 | +0.7% | 34,400 | 18億3737万 | +0.7% | - | 5.72 |
12/14 | 284 | 285 | 284 | 285 | 0% | 12,900 | 18億2457万 | 0% | - | 5.68 |
12/13 | 285 | 285 | 283 | 285 | +0.71% | 21,300 | 18億2457万 | -0.35% | - | 5.68 |
12/10 | 282 | 284 | 282 | 283 | +0.35% | 17,900 | 18億1176万 | -1.05% | - | 5.64 |
12/09 | 282 | 283 | 281 | 282 | -0.35% | 28,300 | 18億536万 | -1.74% | - | 5.62 |
12/08 | 282 | 283 | 281 | 283 | +0.35% | 22,500 | 18億1176万 | -1.39% | - | 5.64 |
12/07 | 283 | 283 | 280 | 282 | 0% | 21,900 | 18億536万 | -1.74% | - | 5.62 |
12/06 | 282 | 283 | 282 | 282 | -0.35% | 16,600 | 18億536万 | -2.08% | - | 5.62 |
12/03 | 282 | 283 | 281 | 283 | +0.35% | 14,000 | 18億1176万 | -1.74% | - | 5.64 |
12/02 | 281 | 282 | 280 | 282 | 0% | 13,200 | 18億536万 | -2.08% | - | 5.62 |
12/01 | 281 | 283 | 280 | 282 | -0.35% | 21,700 | 18億536万 | -2.42% | - | 5.62 |
11/30 | 282 | 283 | 280 | 283 | +1.43% | 15,100 | 18億1176万 | -2.08% | - | 5.64 |
11/29 | 278 | 281 | 278 | 279 | -1.06% | 19,800 | 17億8615万 | -3.46% | - | 5.56 |
11/26 | 281 | 282 | 279 | 282 | 0% | 44,100 | 18億536万 | -2.76% | - | 5.62 |
11/25 | 284 | 284 | 282 | 282 | -1.05% | 18,200 | 18億536万 | -2.76% | - | 5.62 |
11/24 | 284 | 285 | 284 | 285 | 0% | 14,100 | 18億2457万 | -1.72% | - | 5.68 |
11/22 | 285 | 285 | 284 | 285 | 0% | 12,100 | 17億7840万 | -2.06% | - | 5.54 |
11/19 | 289 | 289 | 283 | 285 | -1.38% | 51,000 | 17億7840万 | -2.06% | - | 5.54 |
11/18 | 289 | 289 | 288 | 289 | -0.34% | 15,500 | 18億336万 | -0.69% | - | 5.61 |
11/17 | 289 | 290 | 288 | 290 | 0% | 25,700 | 18億960万 | -0.34% | - | 5.63 |
11/16 | 290 | 290 | 289 | 290 | 0% | 20,100 | 18億960万 | -0.34% | - | 5.63 |
11/15 | 292 | 292 | 290 | 290 | -0.68% | 27,400 | 18億960万 | -0.34% | - | 5.63 |
11/12 | 291 | 292 | 291 | 292 | +0.34% | 10,100 | 18億2208万 | +0.34% | - | 5.67 |
11/11 | 291 | 292 | 290 | 291 | 0% | 12,500 | 18億1584万 | 0% | - | 5.65 |
11/10 | 292 | 293 | 291 | 291 | -0.34% | 10,400 | 18億1584万 | 0% | - | 5.65 |
11/09 | 292 | 293 | 292 | 292 | -0.68% | 10,800 | 18億2208万 | +0.34% | - | 5.67 |
11/08 | 294 | 294 | 292 | 294 | 0% | 13,400 | 18億3456万 | +1.03% | - | 5.71 |
11/05 | 292 | 294 | 292 | 294 | 0% | 12,000 | 18億3456万 | +1.03% | - | 5.71 |
11/04 | 292 | 295 | 292 | 294 | +1.03% | 18,500 | 18億3456万 | +1.03% | - | 5.71 |
11/02 | 292 | 293 | 291 | 291 | -0.34% | 14,000 | 18億1584万 | +0.34% | - | 5.65 |
11/01 | 293 | 293 | 290 | 292 | +0.34% | 14,200 | 18億2208万 | +0.69% | - | 5.67 |
10/29 | 294 | 294 | 289 | 291 | -0.34% | 30,600 | 18億1584万 | +0.34% | - | 5.65 |
10/28 | 290 | 292 | 289 | 292 | +0.34% | 34,200 | 18億2208万 | +0.69% | - | 5.67 |
10/27 | 290 | 291 | 288 | 291 | +0.34% | 21,400 | 18億1584万 | +0.34% | - | 5.65 |
10/26 | 288 | 290 | 288 | 290 | +0.69% | 17,200 | 18億960万 | +0.35% | - | 5.63 |
10/25 | 288 | 289 | 287 | 288 | 0% | 24,600 | 17億9712万 | -0.35% | - | 5.6 |
10/22 | 292 | 293 | 288 | 288 | -1.03% | 26,900 | 17億9712万 | -0.35% | - | 5.6 |
10/21 | 290 | 291 | 289 | 291 | 0% | 16,700 | 17億7801万 | +0.69% | - | 5.53 |
10/20 | 290 | 291 | 289 | 291 | 0% | 12,400 | 17億7801万 | +0.69% | - | 5.53 |
10/19 | 290 | 291 | 290 | 291 | 0% | 12,800 | 17億7801万 | +0.69% | - | 5.53 |
10/18 | 290 | 292 | 290 | 291 | +0.34% | 7,200 | 17億7801万 | +1.04% | - | 5.53 |
10/15 | 291 | 292 | 290 | 290 | -0.34% | 8,600 | 17億7190万 | +0.69% | - | 5.52 |
10/14 | 292 | 293 | 290 | 291 | 0% | 13,600 | 17億7801万 | +1.39% | - | 5.53 |
10/13 | 291 | 295 | 290 | 291 | -0.34% | 28,600 | 17億7801万 | +1.75% | - | 5.53 |
10/12 | 292 | 292 | 291 | 292 | 0% | 7,700 | 17億8412万 | +2.1% | - | 5.55 |
10/11 | 293 | 293 | 290 | 292 | +0.34% | 15,600 | 17億8412万 | +2.46% | - | 5.55 |
10/08 | 292 | 293 | 291 | 291 | -0.34% | 13,500 | 17億7801万 | +2.46% | - | 5.53 |
10/07 | 291 | 292 | 290 | 292 | +1.04% | 11,000 | 17億8412万 | +2.82% | - | 5.55 |
10/06 | 289 | 291 | 289 | 289 | -0.34% | 11,100 | 17億6579万 | +2.12% | - | 5.5 |
10/05 | 290 | 291 | 286 | 290 | -0.34% | 24,700 | 17億7190万 | +2.84% | - | 5.52 |
10/04 | 290 | 291 | 290 | 291 | +0.69% | 16,600 | 17億7801万 | +3.19% | - | 5.53 |
10/01 | 287 | 290 | 287 | 289 | +0.7% | 18,100 | 17億6579万 | +2.85% | - | 5.5 |
09/30 | 287 | 288 | 286 | 287 | 0% | 12,900 | 17億5357万 | +2.5% | - | 5.46 |
09/29 | 285 | 287 | 284 | 287 | +0.7% | 9,800 | 17億5357万 | +2.5% | - | 5.46 |
09/28 | 287 | 287 | 285 | 285 | -0.35% | 9,000 | 17億4135万 | +2.15% | - | 5.42 |
09/27 | 289 | 289 | 286 | 286 | -1.04% | 14,400 | 17億4746万 | +2.88% | - | 5.44 |
09/24 | 287 | 289 | 287 | 289 | +0.7% | 12,100 | 17億6579万 | +3.96% | - | 5.5 |
09/22 | 288 | 290 | 286 | 287 | 0% | 18,600 | 17億5357万 | +3.61% | - | 5.46 |
09/21 | 287 | 288 | 286 | 287 | +0.35% | 20,500 | 17億5357万 | +3.99% | - | 5.46 |
09/17 | 285 | 288 | 285 | 286 | 0% | 8,500 | 17億4746万 | +3.62% | - | 5.44 |
09/16 | 285 | 287 | 285 | 286 | +0.35% | 11,600 | 17億4746万 | +4% | - | 5.44 |
09/15 | 286 | 288 | 285 | 285 | -0.7% | 18,500 | 17億4135万 | +3.64% | - | 5.42 |
09/14 | 284 | 287 | 284 | 287 | +1.06% | 16,800 | 17億5357万 | +4.74% | - | 5.46 |
09/13 | 280 | 285 | 278 | 284 | +1.43% | 23,300 | 17億3524万 | +4.03% | - | 5.4 |
09/10 | 275 | 289 | 274 | 280 | +1.82% | 46,500 | 17億1080万 | +2.94% | - | 5.33 |
09/09 | 277 | 277 | 275 | 275 | -0.72% | 12,000 | 16億8025万 | +1.48% | - | 5.23 |
09/08 | 275 | 277 | 275 | 277 | +0.73% | 8,500 | 16億9247万 | +2.21% | - | 5.27 |
09/07 | 275 | 276 | 275 | 275 | 0% | 8,000 | 16億8025万 | +1.85% | - | 5.23 |
09/06 | 274 | 278 | 274 | 275 | +0.36% | 13,800 | 16億8025万 | +1.48% | - | 5.23 |
09/03 | 274 | 276 | 273 | 274 | 0% | 14,700 | 16億7414万 | +1.11% | - | 5.21 |
09/02 | 274 | 276 | 274 | 274 | -0.36% | 8,500 | 16億7414万 | +1.11% | - | 5.21 |
09/01 | 273 | 276 | 272 | 275 | +0.36% | 13,500 | 16億8025万 | +0.73% | - | 5.23 |
08/31 | 277 | 277 | 271 | 274 | -1.08% | 27,300 | 16億7414万 | 0% | - | 5.21 |
08/30 | 273 | 277 | 273 | 277 | +1.09% | 6,800 | 16億9247万 | +0.73% | - | 5.27 |
08/27 | 275 | 278 | 274 | 274 | -0.36% | 14,000 | 16億7414万 | -0.72% | - | 5.21 |
08/26 | 270 | 276 | 270 | 275 | +1.85% | 12,200 | 16億8025万 | -0.72% | - | 5.23 |
08/25 | 271 | 272 | 269 | 270 | -0.37% | 6,900 | 16億4970万 | -2.88% | - | 5.14 |
08/24 | 267 | 271 | 267 | 271 | +1.12% | 8,700 | 16億5581万 | -3.21% | - | 5.15 |
08/23 | 267 | 269 | 267 | 268 | 0% | 11,400 | 13億9092万 | -4.96% | - | 4.32 |
08/20 | 268 | 271 | 267 | 268 | -0.37% | 9,800 | 13億9092万 | -5.3% | - | 4.32 |
08/19 | 272 | 272 | 269 | 269 | -1.1% | 9,000 | 13億9611万 | -5.61% | - | 4.34 |
08/18 | 271 | 273 | 270 | 272 | 0% | 13,100 | 14億1168万 | -5.23% | - | 4.39 |