PER
2022/07/12~2022/12/07
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 |
12/07 | 666 | 676 | 666 | 670 | +0.6% | 25,300 | 123億5662万 | +4.52% | 13.86 | 2.18 |
12/06 | 690 | 690 | 663 | 666 | -2.92% | 52,400 | 122億8285万 | +4.39% | 13.78 | 2.17 |
12/05 | 681 | 696 | 672 | 686 | +1.63% | 54,300 | 126億5170万 | +7.86% | 14.19 | 2.23 |
12/02 | 685 | 685 | 669 | 675 | -1.75% | 42,000 | 124億4883万 | +6.64% | 13.97 | 2.2 |
12/01 | 697 | 697 | 675 | 687 | +0.44% | 56,100 | 126億7014万 | +8.87% | 14.21 | 2.24 |
11/30 | 709 | 719 | 681 | 684 | -2.7% | 121,400 | 126億1482万 | +8.92% | 14.15 | 2.23 |
11/29 | 666 | 703 | 663 | 703 | +5.24% | 125,700 | 129億6523万 | +12.48% | 14.55 | 2.29 |
11/28 | 654 | 671 | 653 | 668 | +2.3% | 77,600 | 123億1973万 | +7.4% | 13.82 | 2.17 |
11/25 | 646 | 665 | 643 | 653 | +2.67% | 98,700 | 120億4309万 | +5.15% | 13.51 | 2.13 |
11/24 | 642 | 642 | 633 | 636 | +0.16% | 37,800 | 117億2956万 | +2.58% | 13.16 | 2.07 |
11/22 | 645 | 646 | 634 | 635 | -1.09% | 37,400 | 117億1112万 | +2.58% | 13.14 | 2.07 |
11/21 | 646 | 653 | 638 | 642 | 0% | 67,700 | 118億4022万 | +3.88% | 13.28 | 2.09 |
11/18 | 636 | 645 | 636 | 642 | +0.94% | 59,400 | 118億4022万 | +3.88% | 13.28 | 2.09 |
11/17 | 626 | 637 | 626 | 636 | +1.76% | 61,400 | 117億2956万 | +3.08% | 13.16 | 2.07 |
11/16 | 627 | 628 | 617 | 625 | +1.3% | 54,500 | 115億2670万 | +1.63% | 12.93 | 2.03 |
11/15 | 605 | 618 | 602 | 617 | +1.65% | 62,600 | 113億7915万 | +0.49% | 12.77 | 2.01 |
11/14 | 610 | 610 | 601 | 607 | -0.33% | 28,700 | 111億9473万 | -0.98% | 12.56 | 1.98 |
11/11 | 609 | 611 | 602 | 609 | +1.16% | 49,500 | 112億3161万 | -0.65% | 12.6 | 1.98 |
11/10 | 602 | 606 | 599 | 602 | 0% | 41,300 | 111億251万 | -1.63% | 12.46 | 1.96 |
11/09 | 614 | 614 | 600 | 602 | -1.31% | 52,000 | 111億251万 | -1.63% | 12.46 | 1.96 |
11/08 | 607 | 612 | 604 | 610 | 0% | 58,500 | 112億5005万 | -0.33% | 12.62 | 1.99 |
11/07 | 620 | 620 | 606 | 610 | -0.65% | 33,300 | 112億5005万 | -0.16% | 12.62 | 1.99 |
11/04 | 618 | 624 | 613 | 614 | -0.65% | 33,900 | 113億2383万 | +0.49% | 12.7 | 2 |
11/02 | 627 | 627 | 612 | 618 | -0.8% | 27,700 | 113億9760万 | +1.15% | 12.79 | 2.01 |
11/01 | 610 | 626 | 610 | 623 | +1.8% | 33,600 | 114億8981万 | +2.13% | 12.89 | 2.03 |
10/31 | 617 | 619 | 605 | 612 | +1.32% | 64,700 | 112億8694万 | +0.49% | 12.66 | 1.99 |
10/28 | 610 | 624 | 604 | 604 | -1.79% | 167,500 | 111億3940万 | -0.82% | 12.5 | 1.97 |
10/27 | 612 | 620 | 605 | 615 | +0.49% | 27,900 | 113億4227万 | +0.99% | 12.72 | 2 |
10/26 | 615 | 617 | 604 | 612 | -0.16% | 37,600 | 112億8694万 | +0.49% | 12.66 | 1.99 |
10/25 | 620 | 620 | 605 | 613 | +0.33% | 39,400 | 113億538万 | +0.66% | 12.68 | 1.99 |
10/24 | 629 | 631 | 602 | 611 | -2.55% | 77,100 | 112億6850万 | +0.33% | 12.64 | 1.99 |
10/21 | 643 | 649 | 627 | 627 | -2.03% | 45,800 | 115億6358万 | +3.13% | 12.97 | 2.04 |
10/20 | 640 | 655 | 632 | 640 | +1.59% | 123,200 | 118億334万 | +5.44% | 13.24 | 2.08 |
10/19 | 633 | 640 | 624 | 630 | +0.32% | 51,000 | 116億1891万 | +3.96% | 13.03 | 2.05 |
10/18 | 620 | 645 | 620 | 628 | +2.61% | 121,000 | 115億8202万 | +3.97% | 12.99 | 2.04 |
10/17 | 627 | 662 | 612 | 612 | -2.39% | 225,700 | 112億8694万 | +1.66% | 12.66 | 1.99 |
10/14 | 614 | 633 | 610 | 627 | +2.12% | 169,400 | 115億6358万 | +4.33% | 12.97 | 2.04 |
10/13 | 612 | 621 | 604 | 614 | +1.82% | 108,500 | 113億2383万 | +2.5% | 12.7 | 2 |
10/12 | 601 | 614 | 587 | 603 | +2.03% | 90,700 | 111億2096万 | +0.84% | 12.48 | 1.96 |
10/11 | 600 | 605 | 591 | 591 | -0.84% | 43,300 | 108億9964万 | -1.01% | 12.23 | 1.92 |
10/07 | 594 | 600 | 593 | 596 | -0.17% | 23,000 | 109億9186万 | 0% | 12.33 | 1.94 |
10/06 | 594 | 601 | 593 | 597 | +0.51% | 23,900 | 110億1030万 | +0.34% | 12.35 | 1.94 |
10/05 | 604 | 610 | 594 | 594 | -0.83% | 55,200 | 109億5497万 | -0.17% | 12.29 | 1.93 |
10/04 | 605 | 615 | 597 | 599 | -0.33% | 68,900 | 110億4718万 | +0.67% | 12.39 | 1.95 |
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 |