PER
2022/04/14~2022/09/08
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 |
09/08 | 2,168 | 2,203 | 2,165 | 2,203 | +2.75% | 179,600 | 1246億6867万 | +13.15% | 12.66 | 1.56 |
09/07 | 2,145 | 2,154 | 2,116 | 2,144 | +0.66% | 212,000 | 1213億2983万 | +11.15% | 12.32 | 1.52 |
09/06 | 2,148 | 2,154 | 2,092 | 2,130 | -0.84% | 184,600 | 1205億3757万 | +11.46% | 12.24 | 1.51 |
09/05 | 2,122 | 2,165 | 2,118 | 2,148 | +1.27% | 219,800 | 1215億5620万 | +13.35% | 12.34 | 1.52 |
09/02 | 2,120 | 2,137 | 2,106 | 2,121 | +0.05% | 177,400 | 1200億2825万 | +13.06% | 12.19 | 1.5 |
09/01 | 2,102 | 2,139 | 2,102 | 2,120 | -0.98% | 199,500 | 1199億7166万 | +14.04% | 12.18 | 1.5 |
08/31 | 2,131 | 2,163 | 2,122 | 2,141 | -0.14% | 254,300 | 1211億6006万 | +16.3% | 12.3 | 1.51 |
08/30 | 2,140 | 2,168 | 2,126 | 2,144 | +4.69% | 285,000 | 1213億2983万 | +17.67% | 12.32 | 1.52 |
08/29 | 2,056 | 2,080 | 2,044 | 2,048 | -1.54% | 197,400 | 1158億9715万 | +13.59% | 11.77 | 1.45 |
08/26 | 2,075 | 2,087 | 2,050 | 2,080 | +2.06% | 309,300 | 1177億805万 | +16.33% | 11.95 | 1.47 |
08/25 | 1,963 | 2,050 | 1,962 | 2,038 | +4.19% | 389,900 | 1153億3125万 | +15.08% | 11.71 | 1.44 |
08/24 | 1,885 | 1,957 | 1,875 | 1,956 | +5.67% | 324,100 | 1106億9084万 | +11.45% | 11.24 | 1.38 |
08/23 | 1,912 | 1,922 | 1,828 | 1,851 | -4.29% | 345,300 | 1047億4884万 | +6.26% | 10.63 | 1.31 |
08/22 | 1,823 | 1,990 | 1,792 | 1,934 | +4.71% | 622,400 | 1094億4585万 | +11.66% | 11.11 | 1.37 |
08/19 | 1,858 | 1,884 | 1,844 | 1,847 | +0.82% | 222,400 | 1045億2248万 | +7.51% | 10.61 | 1.31 |
08/18 | 1,807 | 1,841 | 1,803 | 1,832 | +0.22% | 106,200 | 1036億7363万 | +7.32% | 10.53 | 1.29 |
08/17 | 1,821 | 1,834 | 1,811 | 1,828 | +1.16% | 104,400 | 1034億4726万 | +7.78% | 10.5 | 1.29 |
08/16 | 1,804 | 1,807 | 1,785 | 1,807 | +1.29% | 76,300 | 1022億5887万 | +7.05% | 10.38 | 1.28 |
08/15 | 1,800 | 1,804 | 1,778 | 1,784 | -0.11% | 43,500 | 1009億5729万 | +6.19% | 10.25 | 1.26 |
08/12 | 1,772 | 1,798 | 1,762 | 1,786 | +1.77% | 74,200 | 1010億7047万 | +6.82% | 10.26 | 1.26 |
08/10 | 1,756 | 1,759 | 1,737 | 1,755 | +0.23% | 40,100 | 993億1616万 | +5.6% | 10.08 | 1.24 |
08/09 | 1,763 | 1,770 | 1,750 | 1,751 | -0.45% | 37,200 | 990億8980万 | +5.86% | 10.06 | 1.24 |
08/08 | 1,765 | 1,774 | 1,754 | 1,759 | +0.11% | 55,800 | 995億4253万 | +6.87% | 10.11 | 1.24 |
08/05 | 1,720 | 1,759 | 1,719 | 1,757 | +2.15% | 67,400 | 994億2935万 | +7.33% | 10.09 | 1.24 |
08/04 | 1,734 | 1,736 | 1,714 | 1,720 | -0.81% | 42,200 | 973億3550万 | +5.59% | 9.88 | 1.22 |
08/03 | 1,720 | 1,736 | 1,703 | 1,734 | +1.82% | 72,000 | 981億2777万 | +6.97% | 9.96 | 1.23 |
08/02 | 1,727 | 1,727 | 1,692 | 1,703 | -2.07% | 96,000 | 963億7346万 | +5.45% | 9.78 | 1.2 |
08/01 | 1,697 | 1,739 | 1,696 | 1,739 | +3.7% | 119,000 | 984億1072万 | +8.01% | 9.99 | 1.23 |
07/29 | 1,689 | 1,696 | 1,674 | 1,677 | -0.47% | 56,500 | 949億211万 | +4.62% | 9.64 | 1.19 |
07/28 | 1,680 | 1,687 | 1,664 | 1,685 | +0.66% | 85,300 | 953億5484万 | +5.44% | 9.68 | 1.19 |
07/27 | 1,670 | 1,677 | 1,662 | 1,674 | +0.24% | 33,200 | 947億3234万 | +5.08% | 9.62 | 1.18 |
07/26 | 1,669 | 1,674 | 1,664 | 1,670 | +0.42% | 34,500 | 945億598万 | +5.16% | 9.59 | 1.18 |
07/25 | 1,663 | 1,667 | 1,650 | 1,663 | -0.54% | 43,500 | 941億985万 | +5.05% | 9.55 | 1.18 |
07/22 | 1,656 | 1,677 | 1,645 | 1,672 | +0.97% | 62,100 | 946億1916万 | +5.82% | 9.61 | 1.18 |
07/21 | 1,652 | 1,656 | 1,632 | 1,656 | +0.55% | 75,900 | 937億1371万 | +5.08% | 9.51 | 1.17 |
07/20 | 1,638 | 1,650 | 1,628 | 1,647 | +2.04% | 61,200 | 932億440万 | +4.7% | 9.46 | 1.16 |
07/19 | 1,610 | 1,614 | 1,592 | 1,614 | +1% | 34,500 | 913億3692万 | +2.8% | 9.27 | 1.14 |
07/15 | 1,593 | 1,609 | 1,590 | 1,598 | +0.82% | 53,200 | 904億3147万 | +1.78% | 9.18 | 1.13 |
07/14 | 1,568 | 1,585 | 1,568 | 1,585 | +0.63% | 49,800 | 896億9579万 | +0.83% | 9.11 | 1.12 |
07/13 | 1,565 | 1,575 | 1,558 | 1,575 | +0.45% | 47,800 | 891億2989万 | -0.06% | 9.05 | 1.11 |
07/12 | 1,610 | 1,611 | 1,563 | 1,568 | -3.21% | 77,500 | 887億3376万 | -0.82% | 9.01 | 1.11 |
07/11 | 1,608 | 1,626 | 1,602 | 1,620 | +0.81% | 86,100 | 916億7646万 | +2.14% | 9.31 | 1.14 |
07/08 | 1,590 | 1,631 | 1,587 | 1,607 | +2.03% | 243,300 | 909億4078万 | +1.2% | 9.23 | 1.14 |
07/07 | 1,550 | 1,582 | 1,550 | 1,575 | +1.61% | 78,100 | 891億2989万 | -1.01% | 9.05 | 1.11 |
07/06 | 1,545 | 1,551 | 1,528 | 1,550 | -0.45% | 65,700 | 877億1513万 | -2.82% | 8.91 | 1.1 |
07/05 | 1,564 | 1,564 | 1,549 | 1,557 | 0% | 108,600 | 881億1126万 | -2.69% | 8.95 | 1.1 |
07/04 | 1,537 | 1,560 | 1,537 | 1,557 | +1.96% | 62,000 | 881億1126万 | -2.93% | 8.95 | 1.1 |
07/01 | 1,547 | 1,551 | 1,520 | 1,527 | -1.48% | 113,200 | 864億1355万 | -4.98% | 8.77 | 1.08 |
06/30 | 1,536 | 1,564 | 1,535 | 1,550 | +1.04% | 116,800 | 877億1513万 | -3.79% | 9.49 | 1.2 |
06/29 | 1,533 | 1,541 | 1,517 | 1,534 | -2.66% | 213,600 | 868億968万 | -4.96% | 9.39 | 1.19 |
06/28 | 1,569 | 1,577 | 1,560 | 1,576 | +0.13% | 109,000 | 891億8648万 | -2.6% | 9.65 | 1.22 |
06/27 | 1,600 | 1,602 | 1,571 | 1,574 | +0.13% | 84,700 | 890億7330万 | -2.9% | 9.63 | 1.22 |
06/24 | 1,557 | 1,578 | 1,548 | 1,572 | +1.81% | 91,300 | 889億6012万 | -3.26% | 9.62 | 1.22 |
06/23 | 1,549 | 1,565 | 1,539 | 1,544 | -0.32% | 92,500 | 873億7559万 | -5.16% | 9.45 | 1.19 |
06/22 | 1,575 | 1,575 | 1,549 | 1,549 | -0.9% | 111,300 | 876億5854万 | -5.14% | 9.48 | 1.2 |
06/21 | 1,555 | 1,570 | 1,545 | 1,563 | +1.03% | 90,200 | 884億5081万 | -4.52% | 9.57 | 1.21 |
06/20 | 1,576 | 1,583 | 1,544 | 1,547 | -1.53% | 134,400 | 875億4536万 | -5.67% | 9.47 | 1.2 |
06/17 | 1,550 | 1,592 | 1,539 | 1,571 | -0.06% | 161,900 | 889億353万 | -4.38% | 9.62 | 1.21 |
06/16 | 1,604 | 1,611 | 1,569 | 1,572 | -0.82% | 77,100 | 889億6012万 | -4.44% | 9.62 | 1.22 |
06/15 | 1,593 | 1,602 | 1,583 | 1,585 | -0.38% | 87,300 | 896億9579万 | -3.71% | 9.7 | 1.23 |
06/14 | 1,600 | 1,607 | 1,586 | 1,591 | -1.49% | 100,100 | 900億3534万 | -3.46% | 9.74 | 1.23 |
06/13 | 1,605 | 1,629 | 1,605 | 1,615 | -1.16% | 74,000 | 913億9351万 | -2.18% | 9.88 | 1.25 |
06/10 | 1,660 | 1,661 | 1,626 | 1,634 | -3.26% | 115,400 | 924億6872万 | -1.21% | 10 | 1.26 |
06/09 | 1,690 | 1,709 | 1,680 | 1,689 | -0.24% | 94,500 | 955億8120万 | +1.93% | 10.34 | 1.31 |
06/08 | 1,688 | 1,708 | 1,688 | 1,693 | +0.06% | 71,000 | 958億756万 | +2.11% | 10.36 | 1.31 |
06/07 | 1,679 | 1,705 | 1,675 | 1,692 | +1.68% | 75,700 | 957億5097万 | +1.99% | 10.36 | 1.31 |
06/06 | 1,668 | 1,671 | 1,655 | 1,664 | -1.48% | 68,300 | 941億6644万 | +0.36% | 10.18 | 1.29 |
06/03 | 1,695 | 1,707 | 1,685 | 1,689 | +0.66% | 83,800 | 955億8120万 | +1.81% | 10.34 | 1.31 |
06/02 | 1,672 | 1,685 | 1,651 | 1,678 | -0.42% | 62,000 | 949億5870万 | +1.21% | 10.27 | 1.3 |
06/01 | 1,638 | 1,698 | 1,638 | 1,685 | +2.93% | 84,200 | 953億5484万 | +1.63% | 10.31 | 1.3 |
05/31 | 1,654 | 1,656 | 1,631 | 1,637 | -0.97% | 199,200 | 926億3850万 | -1.27% | 10.02 | 1.27 |
05/30 | 1,658 | 1,670 | 1,641 | 1,653 | +1.47% | 187,900 | 935億4394万 | -0.42% | 10.12 | 1.28 |
05/27 | 1,643 | 1,648 | 1,620 | 1,629 | +0.25% | 123,500 | 921億8577万 | -1.93% | 9.97 | 1.26 |
05/26 | 1,620 | 1,641 | 1,619 | 1,625 | -0.43% | 111,200 | 919億5941万 | -2.23% | 9.95 | 1.26 |
05/25 | 1,638 | 1,653 | 1,632 | 1,632 | -0.37% | 66,700 | 923億5554万 | -1.92% | 9.99 | 1.26 |
05/24 | 1,668 | 1,668 | 1,638 | 1,638 | -2.56% | 105,900 | 926億9509万 | -1.62% | 10.03 | 1.27 |
05/23 | 1,687 | 1,697 | 1,670 | 1,681 | +1.57% | 53,100 | 951億2847万 | +0.9% | 10.29 | 1.3 |
05/20 | 1,645 | 1,661 | 1,642 | 1,655 | -0.42% | 71,600 | 936億5712万 | -0.54% | 10.13 | 1.28 |
05/19 | 1,616 | 1,668 | 1,614 | 1,662 | +0.61% | 79,000 | 940億5326万 | -0.06% | 10.17 | 1.29 |
05/18 | 1,643 | 1,660 | 1,625 | 1,652 | +0.61% | 103,000 | 934億8735万 | -0.72% | 10.11 | 1.28 |
05/17 | 1,600 | 1,646 | 1,581 | 1,642 | +2.43% | 126,200 | 929億2145万 | -1.38% | 10.05 | 1.27 |
05/16 | 1,644 | 1,650 | 1,600 | 1,603 | -0.99% | 102,000 | 907億1442万 | -3.84% | 9.81 | 1.24 |
05/13 | 1,599 | 1,626 | 1,592 | 1,619 | +1.38% | 104,700 | 916億1987万 | -3.17% | 9.91 | 1.25 |
05/12 | 1,614 | 1,622 | 1,594 | 1,597 | -3.09% | 131,500 | 903億7488万 | -4.71% | 9.77 | 1.23 |
05/11 | 1,653 | 1,675 | 1,648 | 1,648 | -0.84% | 64,100 | 932億6099万 | -1.96% | 10.09 | 1.27 |
05/10 | 1,665 | 1,673 | 1,634 | 1,662 | -1.25% | 118,000 | 940億5326万 | -1.31% | 10.17 | 1.29 |
05/09 | 1,714 | 1,714 | 1,683 | 1,683 | -2.55% | 82,400 | 952億4166万 | -0.3% | 10.3 | 1.3 |
05/06 | 1,716 | 1,727 | 1,699 | 1,727 | +1.05% | 59,200 | 977億3163万 | +2.13% | 10.57 | 1.34 |
05/02 | 1,715 | 1,728 | 1,702 | 1,709 | -0.06% | 62,900 | 967億1301万 | +1% | 10.46 | 1.32 |
04/28 | 1,685 | 1,714 | 1,648 | 1,710 | +2.27% | 89,400 | 967億6960万 | +0.88% | 10.47 | 1.32 |
04/27 | 1,644 | 1,683 | 1,641 | 1,672 | -0.18% | 145,300 | 946億1916万 | -1.59% | 10.23 | 1.29 |
04/26 | 1,660 | 1,677 | 1,652 | 1,675 | +0.54% | 81,700 | 947億8893万 | -1.7% | 10.25 | 1.3 |
04/25 | 1,653 | 1,669 | 1,650 | 1,666 | -0.66% | 93,500 | 942億7962万 | -2.46% | 10.2 | 1.29 |
04/22 | 1,681 | 1,687 | 1,666 | 1,677 | -1.81% | 108,200 | 949億211万 | -1.99% | 10.26 | 1.3 |
04/21 | 1,720 | 1,720 | 1,698 | 1,708 | +1.3% | 81,700 | 966億5642万 | -0.29% | 10.45 | 1.32 |
04/20 | 1,688 | 1,698 | 1,666 | 1,686 | +1.26% | 79,200 | 954億1143万 | -1.63% | 10.32 | 1.3 |
04/19 | 1,650 | 1,678 | 1,650 | 1,665 | +0.91% | 79,800 | 942億2303万 | -2.86% | 10.19 | 1.29 |
04/18 | 1,640 | 1,653 | 1,627 | 1,650 | -1.26% | 74,900 | 933億7417万 | -3.73% | 10.1 | 1.28 |
04/15 | 1,660 | 1,675 | 1,647 | 1,671 | -0.3% | 53,200 | 945億6257万 | -2.51% | 10.23 | 1.29 |
04/14 | 1,658 | 1,676 | 1,658 | 1,676 | +0.72% | 38,900 | 948億4552万 | -2.22% | 10.26 | 1.3 |