PER
2021/10/01~2022/02/28
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 |
02/28 | 499 | 508 | 493 | 498 | +1.43% | 51,200 | 91億8447万 | -8.29% | - | 1.99 |
02/25 | 498 | 498 | 482 | 491 | -8.74% | 171,400 | 90億5537万 | -9.91% | - | 1.97 |
02/24 | 549 | 552 | 533 | 538 | -0.74% | 155,700 | 99億2218万 | -1.47% | - | 2.15 |
02/22 | 553 | 553 | 536 | 542 | -2.87% | 98,100 | 99億9595万 | -0.73% | - | 2.17 |
02/21 | 564 | 564 | 556 | 558 | -1.06% | 64,200 | 102億9103万 | +2.01% | - | 2.23 |
02/18 | 552 | 565 | 550 | 564 | +1.62% | 76,800 | 104億169万 | +3.49% | - | 2.26 |
02/17 | 551 | 555 | 546 | 555 | +1.09% | 47,600 | 102億3570万 | +2.21% | - | 2.22 |
02/16 | 549 | 554 | 544 | 549 | +1.29% | 40,000 | 101億2505万 | +1.29% | - | 2.2 |
02/15 | 555 | 556 | 538 | 542 | -2.34% | 59,500 | 99億9595万 | +0.18% | - | 2.17 |
02/14 | 553 | 565 | 548 | 555 | +0.73% | 98,400 | 102億3570万 | +2.97% | - | 2.22 |
02/10 | 562 | 567 | 546 | 551 | -2.3% | 79,000 | 101億6193万 | +2.61% | - | 2.21 |
02/09 | 575 | 575 | 560 | 564 | -1.4% | 44,000 | 104億169万 | +5.03% | - | 2.26 |
02/08 | 568 | 574 | 567 | 572 | +0.88% | 55,300 | 105億4923万 | +6.52% | - | 2.29 |
02/07 | 563 | 567 | 556 | 567 | +0.71% | 48,600 | 104億5702万 | +5.78% | - | 2.27 |
02/04 | 555 | 564 | 542 | 563 | +1.44% | 44,700 | 103億8325万 | +5.04% | - | 2.25 |
02/03 | 553 | 556 | 545 | 555 | +1.09% | 41,600 | 102億3570万 | +3.93% | - | 2.22 |
02/02 | 545 | 556 | 544 | 549 | +2.23% | 66,100 | 101億2505万 | +2.81% | - | 2.2 |
02/01 | 536 | 547 | 534 | 537 | +0.94% | 46,700 | 99億374万 | +0.75% | - | 2.15 |
01/31 | 530 | 536 | 525 | 532 | +1.72% | 43,200 | 98億1152万 | -0.19% | - | 2.13 |
01/28 | 528 | 531 | 518 | 523 | +0.97% | 60,800 | 96億4554万 | -1.88% | - | 2.09 |
01/27 | 532 | 539 | 515 | 518 | -4.07% | 89,300 | 95億5332万 | -2.45% | - | 2.07 |
01/26 | 531 | 544 | 531 | 540 | +1.89% | 31,000 | 99億5906万 | +1.89% | - | 2.16 |
01/25 | 541 | 541 | 522 | 530 | -2.57% | 63,400 | 97億7464万 | +0.19% | - | 2.12 |
01/24 | 542 | 544 | 522 | 544 | -0.55% | 53,700 | 100億3283万 | +3.03% | - | 2.18 |
01/21 | 537 | 548 | 524 | 547 | +0.92% | 59,600 | 100億8816万 | +3.99% | - | 2.19 |
01/20 | 527 | 547 | 525 | 542 | +4.43% | 60,900 | 99億9595万 | +3.63% | - | 2.17 |
01/19 | 541 | 542 | 518 | 519 | -4.42% | 70,200 | 95億7177万 | -0.38% | - | 2.08 |
01/18 | 545 | 567 | 535 | 543 | -0.73% | 89,400 | 100億1439万 | +4.62% | - | 2.17 |
01/17 | 525 | 552 | 520 | 547 | +7.05% | 97,000 | 100億8816万 | +5.8% | - | 2.19 |
01/14 | 520 | 520 | 506 | 511 | -1.16% | 69,300 | 94億2422万 | -0.78% | - | 2.05 |
01/13 | 528 | 530 | 514 | 517 | -1.9% | 36,900 | 95億3488万 | +0.58% | - | 2.07 |
01/12 | 520 | 530 | 520 | 527 | +1.35% | 26,000 | 97億1931万 | +3.13% | - | 2.11 |
01/11 | 504 | 521 | 504 | 520 | +3.17% | 51,300 | 95億9021万 | +2.36% | - | 2.08 |
01/07 | 517 | 521 | 499 | 504 | -1.95% | 113,600 | 92億9513万 | -0.2% | - | 2.02 |
01/06 | 530 | 530 | 514 | 514 | -4.28% | 126,900 | 94億7955万 | +1.98% | - | 2.06 |
01/05 | 562 | 562 | 533 | 537 | -3.94% | 115,600 | 99億374万 | +6.97% | - | 2.15 |
01/04 | 561 | 566 | 553 | 559 | +0.18% | 74,100 | 103億948万 | +12.02% | - | 2.24 |
2021 |
12/30 | 550 | 558 | 538 | 558 | +1.09% | 40,400 | 102億9103万 | +12.5% | - | 2.23 |
12/29 | 542 | 560 | 531 | 552 | +3.37% | 78,300 | 101億8038万 | +11.97% | - | 2.21 |
12/28 | 538 | 548 | 530 | 534 | -0.56% | 111,500 | 98億4841万 | +8.76% | - | 2.14 |
12/27 | 533 | 537 | 514 | 537 | +2.09% | 181,500 | 99億374万 | +9.37% | - | 2.15 |
12/24 | 536 | 544 | 523 | 526 | -1.68% | 53,400 | 97億87万 | +7.35% | - | 2.11 |
12/23 | 531 | 546 | 529 | 535 | +0.75% | 90,900 | 98億6685万 | +9.18% | - | 2.14 |
12/22 | 497 | 545 | 497 | 531 | +8.37% | 199,000 | 97億9308万 | +8.37% | - | 2.13 |
12/21 | 495 | 497 | 482 | 490 | +0.2% | 65,400 | 90億3693万 | -0.2% | - | 1.96 |
12/20 | 510 | 513 | 489 | 489 | -4.86% | 83,600 | 90億1849万 | -0.81% | - | 1.96 |
12/17 | 509 | 516 | 500 | 514 | +0.98% | 77,600 | 94億7955万 | +4.05% | - | 2.06 |
12/16 | 505 | 509 | 496 | 509 | +2.83% | 92,300 | 93億8734万 | +2.83% | - | 2.04 |
12/15 | 473 | 498 | 470 | 495 | +4.21% | 85,700 | 91億2914万 | -0.2% | - | 1.98 |
12/14 | 476 | 486 | 465 | 475 | 0% | 80,800 | 87億6029万 | -4.62% | - | 1.9 |
12/13 | 486 | 490 | 475 | 475 | -1.45% | 27,500 | 87億6029万 | -5.38% | - | 1.9 |
12/10 | 492 | 492 | 479 | 482 | -2.23% | 42,500 | 88億8939万 | -4.37% | - | 1.93 |
12/09 | 495 | 499 | 488 | 493 | +0.2% | 38,200 | 90億9226万 | -2.76% | - | 1.97 |
12/08 | 490 | 493 | 477 | 492 | +1.86% | 45,000 | 90億7381万 | -3.53% | - | 1.97 |
12/07 | 459 | 483 | 459 | 483 | +7.1% | 92,000 | 89億783万 | -5.66% | - | 1.93 |
12/06 | 457 | 460 | 450 | 451 | -1.31% | 66,800 | 83億1766万 | -12.43% | - | 1.81 |
12/03 | 451 | 465 | 451 | 457 | +2.93% | 76,600 | 84億2832万 | -11.95% | - | 1.83 |
12/02 | 468 | 468 | 442 | 444 | -6.13% | 178,000 | 81億8856万 | -14.94% | - | 1.78 |
12/01 | 467 | 477 | 460 | 473 | +3.05% | 54,900 | 87億2340万 | -10.25% | - | 1.89 |
11/30 | 480 | 487 | 459 | 459 | +0.44% | 66,800 | 84億6520万 | -13.56% | - | 1.84 |
11/29 | 475 | 482 | 454 | 457 | -5.19% | 173,500 | 84億2832万 | -14.74% | - | 1.83 |
11/26 | 491 | 491 | 482 | 482 | -0.21% | 63,600 | 88億8939万 | -11.07% | - | 1.93 |
11/25 | 515 | 515 | 480 | 483 | -5.11% | 201,700 | 89億783万 | -11.54% | - | 1.93 |
11/24 | 525 | 526 | 507 | 509 | -3.6% | 75,000 | 93億8734万 | -7.12% | - | 2.04 |
11/22 | 522 | 530 | 511 | 528 | +2.33% | 51,000 | 96億3263万 | -4.17% | - | 2.09 |
11/19 | 530 | 531 | 515 | 516 | -2.46% | 64,100 | 94億1370万 | -6.35% | - | 2.04 |
11/18 | 540 | 544 | 529 | 529 | -1.49% | 51,600 | 96億5087万 | -3.82% | - | 2.09 |
11/17 | 544 | 551 | 537 | 537 | -1.1% | 50,800 | 97億9682万 | -2.19% | - | 2.13 |
11/16 | 541 | 546 | 535 | 543 | +0.93% | 30,200 | 99億628万 | -1.09% | - | 2.15 |
11/15 | 539 | 546 | 534 | 538 | +0.75% | 53,500 | 98億1506万 | -1.82% | - | 2.13 |
11/12 | 530 | 538 | 530 | 534 | +0.75% | 23,200 | 97億4209万 | -2.2% | - | 2.11 |
11/11 | 535 | 540 | 530 | 530 | -0.93% | 29,000 | 96億6911万 | -2.75% | - | 2.1 |
11/10 | 557 | 557 | 535 | 535 | -2.19% | 38,600 | 97億6033万 | -1.65% | - | 2.12 |
11/09 | 560 | 564 | 542 | 547 | -2.5% | 57,100 | 99億7926万 | +0.55% | - | 2.17 |
11/08 | 549 | 568 | 546 | 561 | +3.7% | 76,200 | 102億3467万 | +3.13% | - | 2.22 |
11/05 | 550 | 551 | 536 | 541 | -1.64% | 48,500 | 98億6979万 | -0.37% | - | 2.14 |
11/04 | 563 | 569 | 548 | 550 | -2.31% | 49,800 | 100億3399万 | +1.48% | - | 2.18 |
11/02 | 550 | 568 | 548 | 563 | +1.26% | 46,000 | 102億7115万 | +3.87% | - | 2.23 |
11/01 | 567 | 567 | 551 | 556 | +1.09% | 38,600 | 101億4345万 | +2.96% | - | 2.2 |
10/29 | 552 | 566 | 544 | 550 | 0% | 50,200 | 100億3399万 | +2.04% | - | 2.18 |
10/28 | 546 | 551 | 541 | 550 | +0.73% | 37,500 | 100億3399万 | +2.42% | - | 2.18 |
10/27 | 570 | 570 | 542 | 546 | -4.21% | 87,400 | 99億6101万 | +2.06% | - | 2.16 |
10/26 | 559 | 577 | 555 | 570 | +2.15% | 66,900 | 103億9886万 | +6.94% | - | 2.26 |
10/25 | 580 | 581 | 555 | 558 | -4.45% | 88,500 | 101億7993万 | +5.28% | - | 2.21 |
10/22 | 600 | 602 | 580 | 584 | -2.99% | 138,200 | 106億5427万 | +10.82% | - | 2.31 |
10/21 | 595 | 624 | 592 | 602 | +3.79% | 316,400 | 108億9952万 | +14.89% | - | 2.37 |
10/20 | 561 | 592 | 560 | 580 | +5.07% | 332,900 | 105億120万 | +11.54% | - | 2.28 |
10/19 | 564 | 567 | 546 | 552 | -2.3% | 99,700 | 99億9424万 | +6.56% | - | 2.17 |
10/18 | 539 | 572 | 530 | 565 | +7.41% | 344,200 | 102億2961万 | +9.71% | - | 2.22 |
10/15 | 514 | 526 | 505 | 526 | +2.73% | 108,600 | 95億2350万 | +2.73% | - | 2.07 |
10/14 | 504 | 514 | 501 | 512 | +0.99% | 34,500 | 92億7002万 | +0.2% | - | 2.01 |
10/13 | 513 | 513 | 503 | 507 | -1.36% | 57,600 | 91億7949万 | -0.59% | - | 1.99 |
10/12 | 522 | 524 | 511 | 514 | -2.1% | 60,200 | 93億623万 | +1.18% | - | 2.02 |
10/11 | 499 | 527 | 494 | 525 | +6.92% | 130,800 | 95億539万 | +3.55% | - | 2.06 |
10/08 | 506 | 511 | 491 | 491 | -3.35% | 129,500 | 88億8981万 | -2.58% | - | 1.93 |
10/07 | 513 | 523 | 506 | 508 | -1.17% | 84,400 | 91億9760万 | +0.99% | - | 2 |
10/06 | 533 | 533 | 512 | 514 | -2.65% | 77,000 | 93億623万 | +2.59% | - | 2.02 |
10/05 | 536 | 536 | 520 | 528 | -1.68% | 59,200 | 95億5971万 | +5.81% | - | 2.07 |
10/04 | 535 | 544 | 527 | 537 | +0.37% | 108,800 | 97億2266万 | +8.27% | - | 2.11 |
10/01 | 539 | 539 | 521 | 535 | -0.74% | 66,700 | 96億8645万 | +8.52% | - | 2.1 |