PER
2021/09/24~2022/02/18
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 |
02/18 | 250 | 252 | 250 | 252 | +0.8% | 9,400 | 17億2897万 | -5.26% | - | 16.12 |
02/17 | 253 | 253 | 250 | 250 | -0.4% | 20,200 | 17億1525万 | -6.37% | - | 16 |
02/16 | 253 | 253 | 250 | 251 | +0.4% | 11,700 | 17億2211万 | -6.69% | - | 16.06 |
02/15 | 250 | 252 | 250 | 250 | -0.4% | 11,400 | 17億1525万 | -7.75% | - | 16 |
02/14 | 252 | 252 | 249 | 251 | -0.4% | 25,900 | 17億2211万 | -7.72% | - | 16.06 |
02/10 | 252 | 252 | 249 | 252 | 0% | 18,300 | 17億2897万 | -8.03% | - | 16.12 |
02/09 | 251 | 252 | 248 | 252 | -0.4% | 72,200 | 17億2897万 | -8.36% | - | 16.12 |
02/08 | 260 | 262 | 251 | 253 | -3.44% | 101,500 | 17億3583万 | -8.66% | - | 16.19 |
02/07 | 261 | 262 | 259 | 262 | +0.38% | 13,600 | 17億9758万 | -5.76% | - | 16.76 |
02/04 | 260 | 262 | 258 | 261 | +0.38% | 16,700 | 17億9072万 | -6.45% | - | 16.7 |
02/03 | 262 | 262 | 258 | 260 | 0% | 21,400 | 17億8386万 | -7.14% | - | 16.64 |
02/02 | 262 | 262 | 259 | 260 | -0.76% | 17,400 | 17億8386万 | -7.47% | - | 16.64 |
02/01 | 263 | 263 | 256 | 262 | -0.76% | 43,700 | 17億9758万 | -7.09% | - | 16.76 |
01/31 | 263 | 264 | 260 | 264 | +1.15% | 24,100 | 18億1130万 | -6.71% | - | 5.64 |
01/28 | 250 | 263 | 249 | 261 | -4.74% | 103,800 | 17億9072万 | -7.77% | - | 5.58 |
01/27 | 278 | 279 | 271 | 274 | -1.44% | 186,900 | 18億7991万 | -3.52% | - | 5.86 |
01/26 | 279 | 282 | 277 | 278 | -0.36% | 82,700 | 19億735万 | -2.46% | - | 5.94 |
01/25 | 280 | 281 | 276 | 279 | -0.71% | 60,000 | 19億1421万 | -2.11% | - | 5.96 |
01/24 | 277 | 281 | 277 | 281 | +1.44% | 37,900 | 19億2794万 | -1.4% | - | 6.01 |
01/21 | 280 | 282 | 272 | 277 | -0.72% | 104,200 | 18億2847万 | -3.15% | - | 5.7 |
01/20 | 291 | 302 | 272 | 279 | -1.06% | 681,800 | 18億4167万 | -2.45% | - | 5.74 |
01/19 | 286 | 287 | 280 | 282 | -1.4% | 95,800 | 18億6148万 | -1.4% | - | 5.8 |
01/18 | 287 | 288 | 285 | 286 | -0.35% | 34,300 | 18億8788万 | 0% | - | 5.88 |
01/17 | 289 | 289 | 285 | 287 | 0% | 74,800 | 18億9448万 | +0.35% | - | 5.9 |
01/14 | 288 | 288 | 286 | 287 | -0.35% | 33,600 | 18億9448万 | +0.35% | - | 5.9 |
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 |