PER
2022/05/11~2022/10/03
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 |
10/03 | 589 | 603 | 583 | 601 | +2.04% | 31,600 | 110億8407万 | +1.18% | 12.43 | 1.96 |
09/30 | 601 | 602 | 588 | 589 | -3.6% | 55,700 | 108億6276万 | -0.84% | 12.19 | 1.92 |
09/29 | 609 | 613 | 602 | 611 | +1.66% | 37,400 | 112億6850万 | +2.69% | 12.64 | 1.99 |
09/28 | 597 | 601 | 591 | 601 | -0.66% | 40,700 | 110億8407万 | +1.18% | 12.43 | 1.96 |
09/27 | 595 | 612 | 591 | 605 | +1.68% | 45,600 | 111億5784万 | +1.85% | 12.52 | 1.97 |
09/26 | 598 | 606 | 594 | 595 | -1.98% | 46,100 | 109億7341万 | +0.17% | 12.31 | 1.94 |
09/22 | 605 | 613 | 598 | 607 | -0.49% | 42,000 | 111億9473万 | +2.19% | 12.56 | 1.98 |
09/21 | 617 | 618 | 605 | 610 | -1.13% | 44,900 | 112億5005万 | +2.87% | 12.62 | 1.99 |
09/20 | 611 | 620 | 609 | 617 | +1.82% | 35,300 | 113億7915万 | +4.22% | 12.77 | 2.01 |
09/16 | 605 | 618 | 605 | 606 | -1.14% | 36,800 | 111億7628万 | +2.54% | 12.54 | 1.97 |
09/15 | 603 | 613 | 600 | 613 | +3.03% | 58,100 | 113億538万 | +3.9% | 12.68 | 1.99 |
09/14 | 590 | 601 | 586 | 595 | -1.33% | 35,300 | 109億7341万 | +1.02% | 12.31 | 1.94 |
09/13 | 601 | 608 | 596 | 603 | +0.67% | 48,600 | 111億2096万 | +2.38% | 12.48 | 1.96 |
09/12 | 590 | 600 | 587 | 599 | +3.1% | 41,100 | 110億4718万 | +1.7% | 12.39 | 1.95 |
09/09 | 578 | 582 | 574 | 581 | -0.17% | 25,400 | 107億1522万 | -1.19% | 12.02 | 1.89 |
09/08 | 577 | 585 | 575 | 582 | +0.34% | 26,800 | 107億3366万 | -1.02% | 12.04 | 1.89 |
09/07 | 583 | 584 | 570 | 580 | -0.51% | 28,300 | 106億9677万 | -1.19% | 12 | 1.89 |
09/06 | 585 | 587 | 580 | 583 | -0.34% | 21,100 | 107億5210万 | -0.68% | 12.06 | 1.9 |
09/05 | 580 | 587 | 572 | 585 | +1.74% | 24,600 | 107億8899万 | -0.34% | 12.1 | 1.9 |
09/02 | 575 | 575 | 564 | 575 | +1.77% | 20,600 | 106億456万 | -2.04% | 11.9 | 1.87 |
09/01 | 580 | 580 | 562 | 565 | -2.75% | 56,200 | 104億2013万 | -3.58% | 11.69 | 1.84 |
08/31 | 591 | 591 | 581 | 581 | -2.19% | 37,600 | 107億1522万 | -0.85% | 12.02 | 1.89 |
08/30 | 587 | 595 | 586 | 594 | +1.19% | 17,400 | 109億5497万 | +1.54% | 12.29 | 1.93 |
08/29 | 584 | 590 | 579 | 587 | -1.18% | 40,800 | 108億2587万 | +0.51% | 12.15 | 1.91 |
08/26 | 600 | 600 | 591 | 594 | -1% | 21,000 | 109億5497万 | +1.89% | 12.29 | 1.93 |
08/25 | 603 | 605 | 596 | 600 | +0.17% | 26,300 | 110億6563万 | +3.09% | 12.41 | 1.95 |
08/24 | 598 | 605 | 595 | 599 | -0.5% | 26,700 | 110億4718万 | +3.28% | 12.39 | 1.95 |
08/23 | 593 | 603 | 591 | 602 | +1.52% | 23,500 | 111億251万 | +4.15% | 12.46 | 1.96 |
08/22 | 610 | 610 | 591 | 593 | -2.79% | 40,100 | 109億3653万 | +2.95% | 12.27 | 1.93 |
08/19 | 598 | 611 | 590 | 610 | +2.87% | 59,000 | 112億5005万 | +6.27% | 12.62 | 1.99 |
08/18 | 595 | 603 | 588 | 593 | +0.85% | 56,600 | 109億3653万 | +3.67% | 12.27 | 1.93 |
08/17 | 584 | 590 | 584 | 588 | +0.86% | 25,000 | 108億4431万 | +3.16% | 12.17 | 1.91 |
08/16 | 584 | 587 | 577 | 583 | -0.51% | 19,700 | 107億5210万 | +2.64% | 12.06 | 1.9 |
08/15 | 591 | 591 | 580 | 586 | -0.34% | 27,100 | 108億743万 | +3.35% | 12.12 | 1.91 |
08/12 | 595 | 607 | 586 | 588 | 0% | 93,000 | 108億4431万 | +3.89% | 12.17 | 1.91 |
08/10 | 583 | 590 | 578 | 588 | -0.51% | 19,900 | 108億4431万 | +4.07% | 12.17 | 1.91 |
08/09 | 589 | 592 | 580 | 591 | -0.51% | 26,600 | 108億9964万 | +4.6% | 12.23 | 1.92 |
08/08 | 580 | 594 | 576 | 594 | +2.41% | 32,200 | 109億5497万 | +5.13% | 12.29 | 1.93 |
08/05 | 575 | 580 | 571 | 580 | +0.87% | 17,200 | 106億9677万 | +2.65% | 12 | 1.89 |
08/04 | 570 | 578 | 570 | 575 | +1.77% | 16,300 | 106億456万 | +1.59% | 11.9 | 1.87 |
08/03 | 576 | 582 | 563 | 565 | -1.91% | 27,800 | 104億2013万 | -0.53% | 11.69 | 1.84 |
08/02 | 587 | 587 | 574 | 576 | -1.54% | 20,200 | 106億2300万 | +1.05% | 11.92 | 1.87 |
08/01 | 572 | 588 | 572 | 585 | +2.45% | 47,300 | 107億8899万 | +2.45% | 12.1 | 1.9 |
07/29 | 570 | 573 | 566 | 571 | +0.18% | 17,300 | 105億3079万 | -0.17% | 11.81 | 1.86 |
07/28 | 565 | 570 | 560 | 570 | +1.79% | 51,100 | 105億1235万 | -0.7% | 11.79 | 1.85 |
07/27 | 567 | 569 | 559 | 560 | -0.71% | 22,400 | 103億2792万 | -2.78% | 11.59 | 1.82 |
07/26 | 560 | 569 | 560 | 564 | +1.26% | 15,900 | 104億169万 | -2.59% | 11.67 | 1.84 |
07/25 | 558 | 565 | 555 | 557 | -0.18% | 21,400 | 102億7259万 | -4.13% | 11.52 | 1.81 |
07/22 | 565 | 566 | 555 | 558 | -1.24% | 24,600 | 102億9103万 | -4.45% | 11.55 | 1.82 |
07/21 | 554 | 580 | 551 | 565 | +1.99% | 61,800 | 104億2013万 | -3.58% | 11.69 | 1.84 |
07/20 | 552 | 554 | 544 | 554 | +2.21% | 32,400 | 102億1726万 | -5.78% | 11.46 | 1.8 |
07/19 | 551 | 554 | 537 | 542 | -3.21% | 71,800 | 99億9595万 | -8.29% | 11.21 | 1.76 |
07/15 | 563 | 577 | 556 | 560 | +1.63% | 59,800 | 103億2792万 | -5.72% | 11.59 | 1.82 |
07/14 | 549 | 554 | 542 | 551 | +0.36% | 30,500 | 101億6193万 | -7.86% | 11.4 | 1.79 |
07/13 | 539 | 549 | 533 | 549 | +1.86% | 30,100 | 101億2505万 | -8.8% | 11.36 | 1.79 |
07/12 | 555 | 555 | 539 | 539 | -2.88% | 48,600 | 99億4062万 | -11.06% | 11.15 | 1.75 |
07/11 | 546 | 560 | 546 | 555 | +1.65% | 70,800 | 102億3570万 | -9.02% | 11.48 | 1.81 |
07/08 | 555 | 561 | 546 | 546 | -2.85% | 72,300 | 100億6972万 | -10.93% | 11.3 | 1.78 |
07/07 | 567 | 573 | 551 | 562 | -1.4% | 61,500 | 103億6480万 | -8.62% | 11.63 | 1.83 |
07/06 | 587 | 589 | 568 | 570 | -4.2% | 52,100 | 105億1235万 | -7.62% | 11.79 | 1.85 |
07/05 | 592 | 600 | 587 | 595 | +0.68% | 27,400 | 109億7341万 | -3.72% | 12.31 | 1.94 |
07/04 | 601 | 601 | 586 | 591 | -0.84% | 34,600 | 108億9964万 | -4.37% | 12.23 | 1.92 |
07/01 | 614 | 614 | 596 | 596 | -1.32% | 32,900 | 109億9186万 | -3.56% | 12.33 | 1.94 |
06/30 | 623 | 623 | 604 | 604 | -2.74% | 25,600 | 111億3940万 | -2.11% | 12.5 | 1.97 |
06/29 | 601 | 621 | 596 | 621 | +2.14% | 44,200 | 114億5292万 | +0.98% | 12.85 | 2.02 |
06/28 | 610 | 614 | 601 | 608 | -0.65% | 33,200 | 112億1317万 | -0.82% | 12.58 | 1.98 |
06/27 | 624 | 624 | 611 | 612 | +0.16% | 17,400 | 112億8694万 | +0.16% | 12.66 | 1.99 |
06/24 | 613 | 616 | 608 | 611 | -0.33% | 19,900 | 112億6850万 | +0.33% | 12.64 | 1.99 |
06/23 | 626 | 630 | 610 | 613 | -1.61% | 20,400 | 113億538万 | +1.16% | 12.68 | 1.99 |
06/22 | 629 | 635 | 623 | 623 | -0.32% | 30,400 | 114億8981万 | +3.32% | 12.89 | 2.03 |
06/21 | 635 | 635 | 622 | 625 | +0.81% | 24,800 | 115億2670万 | +4.34% | 12.93 | 2.03 |
06/20 | 620 | 635 | 615 | 620 | +0.32% | 33,200 | 114億3448万 | +4.03% | 12.83 | 2.02 |
06/17 | 605 | 621 | 601 | 618 | -0.64% | 43,500 | 113億9760万 | +4.39% | 12.79 | 2.01 |
06/16 | 622 | 640 | 622 | 622 | +0.48% | 25,700 | 114億7137万 | +5.78% | 12.87 | 2.02 |
06/15 | 625 | 639 | 619 | 619 | 0% | 36,000 | 114億1604万 | +6.17% | 12.81 | 2.01 |
06/14 | 620 | 624 | 604 | 619 | -2.21% | 73,100 | 114億1604万 | +6.91% | 12.81 | 2.01 |
06/13 | 646 | 649 | 633 | 633 | -3.21% | 44,400 | 116億7424万 | +10.09% | 13.1 | 2.06 |
06/10 | 640 | 661 | 620 | 654 | +1.08% | 79,200 | 120億6153万 | +14.54% | 13.53 | 2.13 |
06/09 | 663 | 663 | 640 | 647 | -1.67% | 73,300 | 119億3243万 | +14.51% | 13.39 | 2.11 |
06/08 | 638 | 668 | 637 | 658 | +4.78% | 131,100 | 121億3530万 | +17.5% | 13.61 | 2.14 |
06/07 | 623 | 637 | 620 | 628 | +1.29% | 96,500 | 115億8202万 | +13.36% | 12.99 | 2.04 |
06/06 | 605 | 624 | 601 | 620 | +1.81% | 64,800 | 114億3448万 | +12.93% | 12.83 | 2.02 |
06/03 | 610 | 610 | 600 | 609 | +0.66% | 39,600 | 112億3161万 | +11.95% | 12.6 | 1.98 |
06/02 | 599 | 610 | 590 | 605 | +0.83% | 50,400 | 111億5784万 | +12.04% | 12.52 | 1.97 |
06/01 | 601 | 601 | 587 | 600 | +0.84% | 48,300 | 110億6563万 | +11.94% | 12.41 | 1.95 |
05/31 | 600 | 615 | 589 | 595 | +2.06% | 157,500 | 109億7341万 | +11.63% | 12.31 | 1.94 |
05/30 | 569 | 583 | 565 | 583 | +3% | 81,600 | 107億5210万 | +10.21% | 12.06 | 1.9 |
05/27 | 571 | 571 | 557 | 566 | -0.88% | 28,000 | 104億3857万 | +7.4% | 11.71 | 1.84 |
05/26 | 567 | 574 | 564 | 571 | +0.88% | 43,000 | 105億3079万 | +8.76% | 11.81 | 1.86 |
05/25 | 550 | 568 | 544 | 566 | +3.66% | 66,000 | 104億3857万 | +8.43% | 11.71 | 1.84 |
05/24 | 562 | 563 | 546 | 546 | -3.02% | 49,100 | 100億6972万 | +5% | 11.3 | 1.78 |
05/23 | 551 | 563 | 551 | 563 | +3.11% | 59,100 | 103億8325万 | +8.48% | 11.65 | 1.83 |
05/20 | 538 | 551 | 538 | 546 | +2.25% | 64,600 | 100億6972万 | +5.81% | 11.3 | 1.78 |
05/19 | 529 | 538 | 524 | 534 | +0.38% | 24,400 | 98億4841万 | +3.69% | 11.05 | 1.74 |
05/18 | 535 | 537 | 530 | 532 | -0.37% | 22,300 | 98億1152万 | +3.5% | 11.01 | 1.73 |
05/17 | 524 | 538 | 523 | 534 | +2.1% | 50,000 | 98億4841万 | +4.09% | 11.05 | 1.74 |
05/16 | 522 | 525 | 516 | 523 | -0.19% | 23,700 | 96億4554万 | +1.95% | 10.82 | 1.7 |
05/13 | 508 | 525 | 508 | 524 | +2.75% | 32,500 | 96億6398万 | +2.34% | 10.84 | 1.71 |
05/12 | 511 | 515 | 508 | 510 | -0.58% | 19,700 | 94億578万 | -0.39% | 10.55 | 1.66 |
05/11 | 516 | 523 | 513 | 513 | -1.35% | 15,800 | 94億6111万 | +0.2% | 10.61 | 1.67 |