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 | 293 | 295 | 290 | 295 | +1.03% | 47,300 | 86億9951万 | +1.72% | - | 2.21 |
05/20 | 294 | 295 | 290 | 292 | -1.02% | 43,900 | 86億1104万 | +0.69% | - | 2.19 |
05/19 | 288 | 295 | 284 | 295 | 0% | 80,400 | 86億9951万 | +1.72% | - | 2.21 |
05/18 | 297 | 299 | 291 | 295 | -0.67% | 71,900 | 86億9951万 | +1.72% | - | 2.21 |
05/17 | 294 | 299 | 291 | 297 | +0.34% | 74,100 | 87億5849万 | +2.06% | - | 2.23 |
05/16 | 295 | 298 | 286 | 296 | +0.34% | 138,700 | 87億2900万 | +1.72% | - | 2.22 |
05/13 | 296 | 301 | 295 | 295 | -0.34% | 116,500 | 86億9951万 | +1.03% | - | 2.21 |
05/12 | 303 | 304 | 295 | 296 | -2.63% | 165,700 | 87億2900万 | +1.37% | - | 2.22 |
05/11 | 302 | 307 | 299 | 304 | +0.66% | 175,000 | 89億6492万 | +4.11% | - | 2.28 |
05/10 | 293 | 303 | 287 | 302 | +2.72% | 173,500 | 89億594万 | +3.07% | - | 2.27 |
05/09 | 297 | 301 | 291 | 294 | -1.01% | 188,500 | 86億7002万 | +0.34% | - | 2.21 |
05/06 | 292 | 301 | 285 | 297 | +2.41% | 297,800 | 87億5849万 | +1.37% | - | 2.23 |
05/02 | 284 | 297 | 280 | 290 | +1.4% | 225,600 | 85億5206万 | -1.02% | - | 2.18 |
04/28 | 275 | 291 | 272 | 286 | +4% | 299,000 | 84億3410万 | -2.72% | - | 2.15 |
04/27 | 264 | 278 | 261 | 275 | +2.23% | 214,800 | 81億971万 | -6.46% | - | 2.06 |
04/26 | 275 | 275 | 267 | 269 | -0.37% | 158,600 | 79億3278万 | -9.12% | - | 2.02 |
04/25 | 271 | 274 | 269 | 270 | -1.82% | 116,500 | 79億6227万 | -9.09% | - | 2.03 |
04/22 | 272 | 278 | 268 | 275 | 0% | 176,100 | 81億971万 | -8.03% | - | 2.06 |
04/21 | 278 | 284 | 270 | 275 | -1.43% | 201,900 | 81億971万 | -8.33% | - | 2.06 |
04/20 | 286 | 292 | 276 | 279 | -2.79% | 382,400 | 82億2767万 | -7.62% | - | 2.09 |
04/19 | 313 | 335 | 287 | 287 | -3.37% | 1,800,500 | 84億6359万 | -5.28% | - | 2.15 |
04/18 | 297 | 302 | 285 | 297 | -1.66% | 168,200 | 87億5849万 | -1.98% | - | 2.23 |
04/15 | 297 | 307 | 297 | 302 | +1.34% | 65,900 | 89億594万 | -0.33% | - | 2.27 |
04/14 | 301 | 303 | 297 | 298 | -0.67% | 63,200 | 87億8798万 | -1.65% | - | 2.24 |
04/13 | 297 | 301 | 295 | 300 | +2.74% | 91,600 | 88億4696万 | -0.99% | - | 2.25 |
04/12 | 295 | 300 | 292 | 292 | -0.68% | 143,300 | 86億1104万 | -3.31% | - | 2.19 |
04/11 | 300 | 302 | 294 | 294 | -1.01% | 92,700 | 86億7002万 | -2.65% | - | 2.21 |
04/08 | 300 | 303 | 296 | 297 | -0.34% | 73,600 | 87億5849万 | -1.66% | - | 2.23 |
04/07 | 302 | 303 | 296 | 298 | -2.3% | 102,800 | 87億8798万 | -1.32% | - | 2.24 |
04/06 | 310 | 310 | 302 | 305 | -2.24% | 64,000 | 89億9441万 | +0.99% | - | 2.29 |
04/05 | 313 | 316 | 309 | 312 | +1.3% | 142,000 | 92億84万 | +3.31% | - | 2.34 |
04/04 | 305 | 308 | 302 | 308 | +1.32% | 50,600 | 90億8288万 | +2.33% | - | 2.31 |
04/01 | 308 | 310 | 303 | 304 | -1.62% | 64,800 | 89億6492万 | +1.33% | - | 2.28 |
03/31 | 310 | 312 | 305 | 309 | -0.32% | 90,000 | 91億1237万 | +3.69% | 128.82 | 2.21 |
03/30 | 302 | 317 | 302 | 310 | +3.68% | 191,500 | 91億4186万 | +4.73% | 129.24 | 2.21 |
03/29 | 300 | 306 | 292 | 299 | +0.67% | 131,200 | 88億1747万 | +1.7% | 124.65 | 2.14 |
03/28 | 303 | 303 | 297 | 297 | -1.98% | 95,800 | 87億5849万 | +1.37% | 123.82 | 2.12 |
03/25 | 308 | 309 | 299 | 303 | -1.3% | 124,500 | 89億3543万 | +3.77% | 126.32 | 2.16 |
03/24 | 306 | 310 | 302 | 307 | -1.29% | 71,600 | 90億5339万 | +5.5% | 127.99 | 2.19 |
03/23 | 305 | 314 | 305 | 311 | +2.64% | 132,600 | 91億7135万 | +7.61% | 129.66 | 2.22 |
03/22 | 318 | 319 | 303 | 303 | -4.72% | 173,000 | 89億3543万 | +5.21% | 126.32 | 2.16 |
03/18 | 308 | 322 | 308 | 318 | +3.92% | 190,200 | 93億7778万 | +10.8% | 132.58 | 2.27 |
03/17 | 309 | 313 | 303 | 306 | +0.99% | 157,200 | 90億2390万 | +6.99% | 127.57 | 2.19 |
03/16 | 306 | 310 | 300 | 303 | 0% | 118,200 | 89億3543万 | +6.32% | 126.32 | 2.16 |
03/15 | 301 | 303 | 294 | 303 | +1.68% | 60,000 | 89億3543万 | +6.69% | 126.32 | 2.16 |
03/14 | 299 | 309 | 298 | 298 | 0% | 91,700 | 87億8798万 | +5.3% | 124.24 | 2.13 |
03/11 | 299 | 303 | 291 | 298 | -0.67% | 96,900 | 87億8798万 | +5.3% | 124.24 | 2.13 |
03/10 | 303 | 304 | 295 | 300 | +3.09% | 113,800 | 88億4696万 | +6.38% | 125.07 | 2.14 |
03/09 | 295 | 298 | 288 | 291 | +1.39% | 94,400 | 85億8155万 | +3.19% | 121.32 | 2.08 |
03/08 | 289 | 301 | 287 | 287 | -2.05% | 118,700 | 84億6359万 | +2.14% | 119.65 | 2.05 |
03/07 | 294 | 297 | 285 | 293 | -1.35% | 170,000 | 86億4053万 | +4.64% | 122.15 | 2.09 |
03/04 | 299 | 299 | 289 | 297 | -1% | 186,300 | 87億5849万 | +6.45% | 123.82 | 2.12 |
03/03 | 305 | 305 | 294 | 300 | +0.67% | 150,100 | 88億4696万 | +7.91% | 125.07 | 2.14 |
03/02 | 300 | 304 | 287 | 298 | -0.67% | 241,600 | 87億8798万 | +7.58% | 124.24 | 2.13 |
03/01 | 290 | 304 | 289 | 300 | +5.26% | 252,200 | 88億4696万 | +8.7% | 125.07 | 2.14 |
02/28 | 278 | 288 | 271 | 285 | +1.42% | 202,200 | 84億461万 | +3.64% | 118.82 | 2.04 |
02/25 | 265 | 282 | 263 | 281 | +9.34% | 152,600 | 82億8665万 | +1.81% | 117.15 | 2.01 |
02/24 | 267 | 267 | 256 | 257 | -2.65% | 156,000 | 75億7890万 | -6.88% | 107.14 | 1.84 |
02/22 | 262 | 272 | 259 | 264 | +1.15% | 160,000 | 77億8533万 | -5.04% | 110.06 | 1.89 |
02/21 | 266 | 266 | 257 | 261 | -2.61% | 132,100 | 76億9686万 | -6.79% | 108.81 | 1.86 |
02/18 | 268 | 272 | 260 | 268 | 0% | 168,900 | 79億329万 | -4.63% | 111.73 | 1.91 |
02/17 | 275 | 277 | 268 | 268 | -1.11% | 128,300 | 79億329万 | -5.3% | 111.73 | 1.91 |
02/16 | 276 | 280 | 271 | 271 | +1.12% | 146,700 | 79億9176万 | -4.91% | 112.98 | 1.94 |
02/15 | 287 | 288 | 268 | 268 | -4.29% | 213,100 | 79億329万 | -6.62% | 111.73 | 1.91 |
02/14 | 277 | 284 | 274 | 280 | -3.45% | 237,300 | 82億5716万 | -3.45% | 116.73 | 2 |
02/10 | 288 | 300 | 284 | 290 | +0.35% | 226,200 | 85億5206万 | -0.68% | 120.9 | 2.07 |
02/09 | 279 | 291 | 279 | 289 | +3.58% | 150,600 | 85億2257万 | -1.7% | 120.49 | 2.06 |
02/08 | 275 | 285 | 273 | 279 | +2.57% | 188,300 | 82億2767万 | -6.06% | 116.32 | 1.99 |
02/07 | 288 | 288 | 271 | 272 | -5.88% | 252,500 | 80億2125万 | -9.33% | 113.4 | 1.94 |
02/04 | 279 | 289 | 278 | 289 | +3.21% | 172,900 | 85億2257万 | -4.93% | 120.49 | 2.06 |
02/03 | 288 | 291 | 280 | 280 | -4.76% | 167,700 | 82億5716万 | -8.79% | 116.73 | 2 |
02/02 | 281 | 296 | 279 | 294 | +5.38% | 275,600 | 86億7002万 | -5.47% | 122.57 | 2.1 |
02/01 | 280 | 289 | 277 | 279 | +2.57% | 340,900 | 82億2767万 | -11.43% | 116.32 | 1.99 |
01/31 | 265 | 275 | 263 | 272 | +3.42% | 193,200 | 80億2125万 | -15% | 113.4 | 1.94 |
01/28 | 263 | 268 | 256 | 263 | +1.94% | 261,500 | 77億5584万 | -19.33% | 109.65 | 1.88 |
01/27 | 278 | 281 | 256 | 258 | -6.52% | 351,500 | 76億839万 | -22.52% | 107.56 | 1.84 |
01/26 | 270 | 283 | 270 | 276 | +1.85% | 230,500 | 81億3920万 | -18.58% | 115.07 | 1.97 |
01/25 | 285 | 290 | 268 | 271 | -3.56% | 462,200 | 79億9176万 | -21.22% | 112.98 | 1.94 |
01/24 | 284 | 288 | 279 | 281 | -2.77% | 235,900 | 82億8665万 | -19.71% | 117.15 | 2.01 |
01/21 | 290 | 292 | 283 | 289 | -0.69% | 313,200 | 85億2257万 | -18.82% | 120.49 | 2.06 |
01/20 | 286 | 293 | 277 | 291 | -1.02% | 435,300 | 85億8155万 | -19.39% | 121.32 | 2.08 |
01/19 | 299 | 301 | 283 | 294 | -3.61% | 570,000 | 86億7002万 | -19.89% | 122.57 | 2.1 |
01/18 | 299 | 312 | 298 | 305 | +1.67% | 326,600 | 89億9441万 | -18.45% | 127.16 | 2.18 |
01/17 | 305 | 308 | 298 | 300 | -1.96% | 246,100 | 88億4696万 | -21.47% | 125.07 | 2.14 |
01/14 | 309 | 313 | 300 | 306 | -2.55% | 407,400 | 90億2390万 | -21.94% | 127.57 | 2.19 |
01/13 | 323 | 326 | 312 | 314 | -2.48% | 348,300 | 92億5982万 | -21.89% | 130.91 | 2.24 |
01/12 | 325 | 333 | 322 | 322 | -0.62% | 312,500 | 94億9574万 | -21.84% | 134.24 | 2.3 |
01/11 | 326 | 330 | 317 | 324 | -2.99% | 402,100 | 95億5472万 | -22.86% | 135.08 | 2.32 |
01/07 | 334 | 344 | 324 | 334 | +1.83% | 680,100 | 98億4962万 | -22.69% | 139.25 | 2.39 |
01/06 | 334 | 343 | 327 | 328 | -2.96% | 578,900 | 96億7268万 | -27.11% | 136.75 | 2.34 |
01/05 | 370 | 374 | 331 | 338 | -5.59% | 1,507,000 | 99億6758万 | -28.24% | 140.91 | 2.42 |
01/04 | 360 | 379 | 350 | 358 | -1.38% | 562,100 | 105億5738万 | -26.64% | 149.25 | 2.56 |
2021 |
12/30 | 370 | 372 | 355 | 363 | -1.36% | 490,400 | 107億483万 | -28.68% | 151.34 | 2.59 |
12/29 | 369 | 384 | 366 | 368 | -0.27% | 431,100 | 108億5227万 | -30.57% | 153.42 | 2.63 |
12/28 | 374 | 379 | 365 | 369 | -0.27% | 659,900 | 108億8176万 | -33.03% | 153.84 | 2.64 |
12/27 | 390 | 393 | 356 | 370 | -5.85% | 1,479,600 | 109億1125万 | -35.2% | 154.26 | 2.64 |
12/24 | 416 | 425 | 392 | 393 | -5.76% | 1,511,100 | 115億8952万 | -33.5% | 163.84 | 2.81 |
12/23 | 424 | 444 | 402 | 417 | -1.18% | 3,697,500 | 122億9728万 | -31.64% | 173.85 | 2.98 |
12/22 | 435 | 453 | 422 | 422 | -0.47% | 1,445,100 | 124億4473万 | -32.59% | 175.93 | 3.02 |
12/21 | 451 | 460 | 415 | 424 | +1.19% | 2,204,300 | 117億6769万 | -33.85% | 165.6 | 2.84 |