PER
2022/03/23~2022/08/17
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 |
08/17 | 311 | 311 | 306 | 310 | -0.32% | 4,000 | 16億1339万 | -1.59% | 4.75 | 1.83 |
08/16 | 307 | 311 | 305 | 311 | +1.3% | 3,400 | 16億1859万 | -1.27% | 4.77 | 1.84 |
08/15 | 307 | 309 | 306 | 307 | -1.6% | 9,800 | 15億9778万 | -2.54% | 4.71 | 1.81 |
08/12 | 315 | 317 | 300 | 312 | -4% | 41,100 | 16億2380万 | -0.95% | 4.78 | 1.84 |
08/10 | 321 | 333 | 320 | 325 | +1.88% | 36,500 | 16億9146万 | +3.17% | 4.98 | 1.92 |
08/09 | 317 | 319 | 316 | 319 | +0.31% | 3,200 | 16億6023万 | +1.59% | 4.89 | 1.89 |
08/08 | 315 | 318 | 315 | 318 | -0.31% | 2,700 | 16億5503万 | +1.6% | 4.88 | 1.88 |
08/05 | 320 | 320 | 315 | 319 | -0.31% | 3,400 | 16億6023万 | +1.92% | 4.89 | 1.89 |
08/04 | 321 | 321 | 306 | 320 | 0% | 5,300 | 16億6544万 | +2.24% | 4.91 | 1.89 |
08/03 | 320 | 320 | 316 | 320 | 0% | 3,100 | 16億6544万 | +2.56% | 4.91 | 1.89 |
08/02 | 325 | 325 | 316 | 320 | -1.23% | 7,100 | 16億6544万 | +2.56% | 4.91 | 1.89 |
08/01 | 323 | 324 | 321 | 324 | +0.31% | 4,800 | 16億8625万 | +3.85% | 4.97 | 1.91 |
07/29 | 330 | 337 | 320 | 323 | -0.92% | 20,200 | 16億8105万 | +3.86% | 4.95 | 1.91 |
07/28 | 328 | 330 | 323 | 326 | +1.56% | 15,400 | 16億9666万 | +4.82% | 5 | 1.93 |
07/27 | 320 | 325 | 318 | 321 | +0.63% | 23,200 | 16億7064万 | +3.55% | 4.92 | 1.9 |
07/26 | 315 | 320 | 315 | 319 | +1.27% | 6,300 | 16億6023万 | +2.9% | 4.89 | 1.89 |
07/25 | 316 | 319 | 311 | 315 | -0.32% | 10,100 | 16億3941万 | +1.94% | 4.83 | 1.86 |
07/22 | 313 | 316 | 313 | 316 | +0.96% | 7,500 | 16億4462万 | +2.27% | 4.85 | 1.87 |
07/21 | 308 | 314 | 306 | 313 | +1.62% | 12,000 | 16億2900万 | +1.29% | 4.8 | 1.85 |
07/20 | 309 | 312 | 303 | 308 | +0.33% | 11,100 | 16億298万 | 0% | 4.72 | 1.82 |
07/19 | 308 | 308 | 304 | 307 | -0.32% | 4,500 | 15億9778万 | -0.32% | 4.71 | 1.81 |
07/15 | 305 | 308 | 305 | 308 | +0.33% | 1,600 | 16億298万 | 0% | 4.72 | 1.82 |
07/14 | 305 | 307 | 305 | 307 | +0.66% | 1,500 | 15億9778万 | -0.32% | 4.71 | 1.81 |
07/13 | 303 | 306 | 303 | 305 | 0% | 2,400 | 15億8737万 | -0.97% | 4.68 | 1.8 |
07/12 | 306 | 306 | 305 | 305 | -0.33% | 1,900 | 15億8737万 | -0.97% | 4.68 | 1.8 |
07/11 | 309 | 309 | 303 | 306 | -0.33% | 3,100 | 15億9257万 | -0.65% | 4.69 | 1.81 |
07/08 | 310 | 310 | 305 | 307 | 0% | 3,400 | 15億9778万 | -0.32% | 4.71 | 1.81 |
07/07 | 305 | 307 | 303 | 307 | +0.66% | 1,600 | 15億9778万 | -0.32% | 4.71 | 1.81 |
07/06 | 305 | 306 | 303 | 305 | 0% | 3,200 | 15億8737万 | -0.97% | 4.68 | 1.8 |
07/05 | 308 | 308 | 300 | 305 | -0.65% | 9,200 | 15億8737万 | -0.97% | 4.68 | 1.8 |
07/04 | 310 | 310 | 306 | 307 | -1.29% | 4,800 | 15億9778万 | -0.32% | 4.71 | 1.81 |
07/01 | 312 | 315 | 308 | 311 | -0.32% | 4,700 | 16億1859万 | +1.3% | 4.77 | 1.84 |
06/30 | 311 | 316 | 311 | 312 | +0.65% | 3,500 | 16億2380万 | +1.63% | 8.78 | 2.88 |
06/29 | 311 | 316 | 310 | 310 | -2.52% | 7,600 | 16億1339万 | +1.31% | 8.73 | 2.86 |
06/28 | 315 | 318 | 315 | 318 | +1.27% | 8,600 | 16億5503万 | +3.92% | 8.95 | 2.93 |
06/27 | 315 | 315 | 313 | 314 | +0.96% | 8,400 | 16億3421万 | +2.95% | 8.84 | 2.9 |
06/24 | 312 | 314 | 310 | 311 | +0.32% | 13,400 | 16億1859万 | +1.97% | 8.76 | 2.87 |
06/23 | 312 | 312 | 307 | 310 | +0.32% | 2,500 | 16億1339万 | +1.97% | 8.73 | 2.86 |
06/22 | 312 | 312 | 309 | 309 | 0% | 3,300 | 16億819万 | +1.64% | 8.7 | 2.85 |
06/21 | 310 | 311 | 306 | 309 | 0% | 10,000 | 16億819万 | +1.98% | 8.7 | 2.85 |
06/20 | 312 | 312 | 302 | 309 | +0.32% | 12,700 | 16億819万 | +1.98% | 8.7 | 2.85 |
06/17 | 305 | 314 | 303 | 308 | +0.98% | 38,400 | 16億298万 | +1.99% | 8.67 | 2.84 |
06/16 | 307 | 307 | 305 | 305 | 0% | 2,600 | 15億8737万 | +0.99% | 8.59 | 2.81 |
06/15 | 307 | 307 | 304 | 305 | -0.33% | 2,100 | 15億8737万 | +0.99% | 8.59 | 2.81 |
06/14 | 303 | 306 | 303 | 306 | 0% | 1,100 | 15億9257万 | +1.66% | 8.62 | 2.82 |
06/13 | 305 | 306 | 303 | 306 | -0.33% | 5,400 | 15億9257万 | +1.66% | 8.62 | 2.82 |
06/10 | 306 | 307 | 305 | 307 | 0% | 2,800 | 15億9778万 | +1.99% | 8.64 | 2.83 |
06/09 | 307 | 307 | 307 | 307 | +0.33% | 1,100 | 15億9778万 | +2.33% | 8.64 | 2.83 |
06/08 | 305 | 306 | 304 | 306 | +0.33% | 3,500 | 15億9257万 | +2% | 8.62 | 2.82 |
06/07 | 307 | 307 | 300 | 305 | -0.65% | 10,100 | 15億8737万 | +1.67% | 8.59 | 2.81 |
06/06 | 307 | 307 | 303 | 307 | +0.33% | 3,100 | 15億9778万 | +2.33% | 8.64 | 2.83 |
06/03 | 307 | 307 | 304 | 306 | 0% | 1,800 | 15億9257万 | +2.34% | 8.62 | 2.82 |
06/02 | 302 | 307 | 301 | 306 | +2.34% | 16,300 | 15億9257万 | +2.34% | 8.62 | 2.82 |
06/01 | 300 | 301 | 299 | 299 | -0.33% | 3,800 | 15億5614万 | 0% | 8.42 | 2.76 |
05/31 | 298 | 301 | 298 | 300 | 0% | 3,200 | 15億6135万 | +0.33% | 8.45 | 2.77 |
05/30 | 301 | 301 | 300 | 300 | 0% | 1,900 | 15億6135万 | +0.33% | 8.45 | 2.77 |
05/27 | 300 | 300 | 300 | 300 | +0.33% | 500 | 15億6135万 | +0.33% | 8.45 | 2.77 |
05/26 | 300 | 300 | 299 | 299 | +0.67% | 1,400 | 15億5614万 | 0% | 8.42 | 2.76 |
05/25 | 298 | 299 | 297 | 297 | -0.34% | 4,000 | 15億4573万 | -0.67% | 8.36 | 2.74 |
05/24 | 300 | 300 | 298 | 298 | -0.67% | 1,700 | 15億5094万 | -0.33% | 8.39 | 2.75 |
05/23 | 303 | 303 | 297 | 300 | -0.66% | 15,400 | 15億6135万 | +0.33% | 8.45 | 2.77 |
05/20 | 300 | 302 | 298 | 302 | +2.03% | 10,700 | 15億7175万 | +1% | 8.5 | 2.79 |
05/19 | 296 | 296 | 295 | 296 | -0.34% | 6,200 | 15億4053万 | -1% | 8.33 | 2.73 |
05/18 | 299 | 299 | 297 | 297 | -0.34% | 7,500 | 15億4573万 | -0.67% | 8.36 | 2.74 |
05/17 | 300 | 300 | 298 | 298 | 0% | 1,100 | 15億5094万 | -0.33% | 8.39 | 2.75 |
05/16 | 299 | 299 | 298 | 298 | -0.33% | 1,600 | 15億5094万 | -0.33% | 8.39 | 2.75 |
05/13 | 297 | 299 | 296 | 299 | +1.36% | 3,600 | 15億5614万 | 0% | 8.42 | 2.76 |
05/12 | 300 | 300 | 295 | 295 | -1.67% | 4,000 | 15億3532万 | -1.34% | 8.31 | 2.72 |
05/11 | 299 | 300 | 299 | 300 | +0.33% | 2,800 | 15億6135万 | +0.33% | 8.45 | 2.77 |
05/10 | 297 | 299 | 296 | 299 | +0.34% | 1,500 | 15億5614万 | 0% | 8.42 | 2.76 |
05/09 | 300 | 300 | 298 | 298 | 0% | 1,700 | 15億5094万 | -0.33% | 8.39 | 2.75 |
05/06 | 298 | 300 | 297 | 298 | -0.33% | 5,200 | 15億5094万 | -0.33% | 8.39 | 2.75 |
05/02 | 301 | 301 | 297 | 299 | +0.34% | 4,000 | 15億5614万 | 0% | 8.42 | 2.76 |
04/28 | 300 | 302 | 298 | 298 | -0.67% | 4,400 | 15億5094万 | -0.33% | 8.39 | 2.75 |
04/27 | 299 | 301 | 299 | 300 | +0.33% | 900 | 15億6135万 | +0.33% | 8.45 | 2.77 |
04/26 | 299 | 299 | 299 | 299 | -0.33% | 1,400 | 15億5614万 | 0% | 8.42 | 2.76 |
04/25 | 300 | 300 | 299 | 300 | 0% | 2,000 | 15億6135万 | +0.33% | 8.45 | 2.77 |
04/22 | 301 | 301 | 300 | 300 | -0.33% | 4,300 | 15億6135万 | +0.33% | 8.45 | 2.77 |
04/21 | 300 | 302 | 300 | 301 | +0.33% | 1,500 | 15億6655万 | +1.01% | 8.47 | 2.78 |
04/20 | 300 | 303 | 299 | 300 | +0.67% | 6,900 | 15億6135万 | +0.67% | 8.45 | 2.77 |
04/19 | 297 | 299 | 296 | 298 | 0% | 2,100 | 15億5094万 | +0.34% | 8.39 | 2.75 |
04/18 | 298 | 299 | 298 | 298 | 0% | 2,600 | 15億5094万 | +0.34% | 8.39 | 2.75 |
04/15 | 301 | 301 | 298 | 298 | -0.67% | 3,400 | 15億5094万 | +0.68% | 8.39 | 2.75 |
04/14 | 300 | 301 | 299 | 300 | 0% | 3,100 | 15億6135万 | +1.35% | 8.45 | 2.77 |
04/13 | 301 | 301 | 294 | 300 | +0.33% | 7,000 | 15億6135万 | +1.69% | 8.45 | 2.77 |
04/12 | 302 | 302 | 299 | 299 | -0.66% | 1,300 | 15億5614万 | +1.7% | 8.42 | 2.76 |
04/11 | 299 | 304 | 299 | 301 | +0.67% | 2,300 | 15億6655万 | +2.38% | 8.47 | 2.78 |
04/08 | 303 | 303 | 299 | 299 | -0.66% | 1,300 | 15億5614万 | +1.7% | 8.42 | 2.76 |
04/07 | 299 | 303 | 298 | 301 | +1.01% | 5,100 | 15億6655万 | +2.73% | 8.47 | 2.78 |
04/06 | 300 | 301 | 298 | 298 | 0% | 2,100 | 15億5094万 | +1.71% | 8.39 | 2.75 |
04/05 | 300 | 301 | 298 | 298 | -0.33% | 7,600 | 15億5094万 | +1.71% | 8.39 | 2.75 |
04/04 | 298 | 299 | 298 | 299 | +0.34% | 2,300 | 15億5614万 | +2.05% | 8.42 | 2.76 |
04/01 | 298 | 298 | 297 | 298 | +1.02% | 1,500 | 15億5094万 | +2.05% | 8.39 | 2.75 |
03/31 | 293 | 297 | 293 | 295 | +1.03% | 1,800 | 15億3532万 | +1.03% | 8.31 | 2.72 |
03/30 | 299 | 300 | 292 | 292 | -2.01% | 4,200 | 15億1971万 | 0% | 8.22 | 2.69 |
03/29 | 298 | 299 | 298 | 298 | 0% | 500 | 15億5094万 | +2.41% | 8.39 | 2.75 |
03/28 | 300 | 300 | 298 | 298 | -0.67% | 1,600 | 15億5094万 | +2.41% | 8.39 | 2.75 |
03/25 | 299 | 300 | 298 | 300 | +0.67% | 3,700 | 15億6135万 | +3.09% | 8.45 | 2.77 |
03/24 | 300 | 300 | 298 | 298 | -0.67% | 3,400 | 15億5094万 | +2.41% | 8.39 | 2.75 |
03/23 | 298 | 300 | 298 | 300 | +0.67% | 4,000 | 15億6135万 | +3.45% | 8.45 | 2.77 |