PER
2021/12/21~2022/05/23
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 |
05/23 | 264 | 268 | 264 | 268 | +0.37% | 11,700 | 20億7968万 | -1.83% | - | 19.41 |
05/20 | 268 | 268 | 267 | 267 | 0% | 6,500 | 20億7192万 | -2.2% | - | 19.34 |
05/19 | 265 | 267 | 264 | 267 | +0.75% | 9,200 | 20億7192万 | -2.2% | - | 19.34 |
05/18 | 262 | 266 | 261 | 265 | +0.76% | 10,800 | 20億5640万 | -2.93% | - | 19.2 |
05/17 | 272 | 272 | 263 | 263 | -3.31% | 30,500 | 20億4088万 | -3.66% | - | 19.05 |
05/16 | 275 | 278 | 272 | 272 | -1.09% | 27,600 | 21億1072万 | -0.37% | - | 19.7 |
05/13 | 276 | 277 | 275 | 275 | -0.72% | 11,000 | 21億3400万 | +1.1% | - | 19.92 |
05/12 | 280 | 280 | 277 | 277 | -1.07% | 11,700 | 21億4952万 | +1.84% | - | 20.07 |
05/11 | 281 | 281 | 280 | 280 | 0% | 6,400 | 21億7280万 | +3.32% | - | 20.28 |
05/10 | 280 | 280 | 278 | 280 | 0% | 4,800 | 21億7280万 | +3.7% | - | 20.28 |
05/09 | 280 | 280 | 279 | 280 | 0% | 10,600 | 21億7280万 | +4.09% | - | 20.28 |
05/06 | 280 | 280 | 278 | 280 | +0.36% | 8,800 | 21億7280万 | +4.48% | - | 20.28 |
05/02 | 279 | 279 | 277 | 279 | +0.72% | 11,900 | 21億6504万 | +4.49% | - | 20.21 |
04/28 | 277 | 278 | 276 | 277 | -0.36% | 5,600 | 21億4952万 | +4.14% | - | 20.07 |
04/27 | 276 | 278 | 275 | 278 | +0.36% | 7,400 | 21億5728万 | +4.91% | - | 20.14 |
04/26 | 277 | 277 | 276 | 277 | +0.36% | 4,700 | 21億4952万 | +4.92% | - | 20.07 |
04/25 | 275 | 277 | 275 | 276 | +0.36% | 7,900 | 21億4176万 | +4.94% | - | 19.99 |
04/22 | 277 | 277 | 274 | 275 | +0.73% | 6,400 | 21億3400万 | +4.96% | - | 19.92 |
04/21 | 276 | 277 | 273 | 273 | -1.09% | 14,200 | 21億1848万 | +4.6% | - | 19.78 |
04/20 | 276 | 277 | 276 | 276 | +0.36% | 8,000 | 21億4176万 | +6.15% | - | 19.99 |
04/19 | 276 | 276 | 274 | 275 | +0.36% | 19,300 | 21億3400万 | +6.18% | - | 19.92 |
04/18 | 272 | 276 | 271 | 274 | +1.48% | 21,900 | 21億2624万 | +6.61% | - | 19.85 |
04/15 | 269 | 270 | 267 | 270 | +1.12% | 13,600 | 20億9520万 | +5.47% | - | 19.56 |
04/14 | 264 | 267 | 263 | 267 | +1.14% | 14,100 | 20億7192万 | +4.71% | - | 19.34 |
04/13 | 261 | 264 | 261 | 264 | +0.76% | 6,900 | 20億4864万 | +3.94% | - | 19.12 |
04/12 | 263 | 263 | 261 | 262 | 0% | 5,800 | 20億3312万 | +3.56% | - | 18.98 |
04/11 | 264 | 264 | 262 | 262 | -0.38% | 4,300 | 20億3312万 | +3.56% | - | 18.98 |
04/08 | 263 | 263 | 262 | 263 | 0% | 2,600 | 20億4088万 | +4.37% | - | 19.05 |
04/07 | 261 | 263 | 261 | 263 | +0.38% | 4,100 | 20億4088万 | +4.37% | - | 19.05 |
04/06 | 264 | 264 | 261 | 262 | -0.38% | 7,000 | 20億3312万 | +4.38% | - | 18.98 |
04/05 | 264 | 264 | 261 | 263 | +0.38% | 7,800 | 20億4088万 | +4.78% | - | 19.05 |
04/04 | 263 | 263 | 262 | 262 | +0.38% | 9,100 | 20億3312万 | +4.8% | - | 18.98 |
04/01 | 260 | 262 | 258 | 261 | +0.38% | 12,700 | 20億2536万 | +4.82% | - | 18.91 |
03/31 | 255 | 261 | 255 | 260 | +0.78% | 7,500 | 20億1760万 | +4.42% | - | 18.83 |
03/30 | 253 | 258 | 252 | 258 | +1.98% | 6,800 | 20億208万 | +4.03% | - | 18.69 |
03/29 | 251 | 254 | 251 | 253 | +0.8% | 4,800 | 19億6328万 | +2.02% | - | 18.33 |
03/28 | 253 | 255 | 251 | 251 | -0.4% | 6,800 | 19億4776万 | +1.21% | - | 18.18 |
03/25 | 255 | 255 | 252 | 252 | 0% | 4,900 | 19億5552万 | +1.61% | - | 18.25 |
03/24 | 252 | 254 | 250 | 252 | -0.4% | 5,900 | 19億5552万 | +1.61% | - | 18.25 |
03/23 | 256 | 258 | 253 | 253 | 0% | 14,400 | 19億6328万 | +2.02% | - | 18.33 |
03/22 | 252 | 256 | 250 | 253 | +1.2% | 14,900 | 19億3798万 | +2.02% | - | 18.09 |
03/18 | 251 | 252 | 248 | 250 | +0.4% | 7,500 | 19億1500万 | +0.81% | - | 17.87 |
03/17 | 247 | 251 | 247 | 249 | +1.63% | 8,100 | 19億734万 | +0.4% | - | 17.8 |
03/16 | 243 | 247 | 243 | 245 | +0.41% | 9,800 | 18億7670万 | -1.21% | - | 17.52 |
03/15 | 244 | 244 | 242 | 244 | +0.41% | 3,800 | 18億6904万 | -1.61% | - | 17.45 |
03/14 | 242 | 243 | 241 | 243 | +0.41% | 11,200 | 18億6138万 | -2.41% | - | 17.37 |
03/11 | 245 | 245 | 242 | 242 | -0.41% | 9,500 | 18億5372万 | -3.2% | - | 17.3 |
03/10 | 242 | 244 | 242 | 243 | +0.41% | 10,300 | 18億6138万 | -3.19% | - | 17.37 |
03/09 | 241 | 243 | 240 | 242 | -0.41% | 13,300 | 18億5372万 | -3.59% | - | 17.3 |
03/08 | 245 | 246 | 241 | 243 | -0.82% | 14,500 | 18億6138万 | -3.57% | - | 17.37 |
03/07 | 251 | 251 | 245 | 245 | -2% | 10,800 | 18億7670万 | -3.16% | - | 17.52 |
03/04 | 252 | 252 | 248 | 250 | -0.79% | 9,200 | 19億1500万 | -1.57% | - | 17.87 |
03/03 | 250 | 253 | 249 | 252 | +0.8% | 12,300 | 19億3032万 | -1.18% | - | 18.02 |
03/02 | 249 | 251 | 247 | 250 | +0.4% | 7,300 | 19億1500万 | -2.34% | - | 17.87 |
03/01 | 245 | 249 | 245 | 249 | +0.4% | 8,100 | 19億734万 | -3.49% | - | 17.8 |
02/28 | 246 | 248 | 244 | 248 | +1.64% | 10,500 | 18億9968万 | -4.25% | - | 17.73 |
02/25 | 241 | 245 | 240 | 244 | +0.41% | 14,100 | 18億6904万 | -6.15% | - | 17.45 |
02/24 | 250 | 250 | 240 | 243 | -2.8% | 56,300 | 18億6138万 | -6.9% | - | 17.37 |
02/22 | 251 | 252 | 250 | 250 | -0.4% | 6,700 | 19億1500万 | -4.94% | - | 17.87 |
02/21 | 251 | 253 | 251 | 251 | -0.4% | 9,000 | 19億2266万 | -5.28% | - | 17.95 |
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 |