PER
2022/04/13～2022/09/07
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 |
| 09/07 | 849 | 855 | 839 | 851 | +0.24% | 33,700 | 166億5066万 | -1.62% | 7.59 | 1.13 |
| 09/06 | 856 | 860 | 846 | 849 | -0.82% | 36,300 | 166億1153万 | -1.74% | 7.57 | 1.13 |
| 09/05 | 851 | 856 | 843 | 856 | -0.35% | 26,300 | 167億4849万 | -0.81% | 7.63 | 1.14 |
| 09/02 | 869 | 869 | 850 | 859 | -1.15% | 48,300 | 168億719万 | -0.46% | 7.66 | 1.14 |
| 09/01 | 871 | 873 | 866 | 869 | -0.91% | 36,100 | 170億285万 | +0.81% | 7.75 | 1.15 |
| 08/31 | 873 | 879 | 866 | 877 | +0.46% | 25,400 | 171億5938万 | +1.86% | 7.82 | 1.16 |
| 08/30 | 865 | 873 | 864 | 873 | +0.92% | 17,100 | 170億8111万 | +1.63% | 7.78 | 1.16 |
| 08/29 | 870 | 873 | 860 | 865 | -1.82% | 34,800 | 169億2459万 | +0.93% | 7.71 | 1.15 |
| 08/26 | 882 | 891 | 879 | 881 | +0.11% | 44,800 | 172億3764万 | +2.92% | 7.85 | 1.17 |
| 08/25 | 869 | 885 | 868 | 880 | +1.62% | 39,300 | 172億1808万 | +3.04% | 7.84 | 1.17 |
| 08/24 | 859 | 869 | 859 | 866 | +0.93% | 14,300 | 169億4415万 | +1.64% | 7.72 | 1.15 |
| 08/23 | 869 | 869 | 858 | 858 | -2.61% | 26,700 | 167億8762万 | +0.82% | 7.65 | 1.14 |
| 08/22 | 878 | 888 | 878 | 881 | -0.45% | 21,100 | 172億3658万 | +3.77% | 7.85 | 1.17 |
| 08/19 | 891 | 893 | 877 | 885 | -0.11% | 51,300 | 173億1484万 | +4.49% | 7.89 | 1.17 |
| 08/18 | 863 | 896 | 863 | 886 | +3.02% | 110,300 | 173億3441万 | +4.98% | 7.9 | 1.18 |
| 08/17 | 865 | 880 | 856 | 860 | -0.23% | 87,700 | 168億2572万 | +2.26% | 7.67 | 1.14 |
| 08/16 | 875 | 875 | 840 | 862 | -4.75% | 366,700 | 168億6485万 | +2.74% | 7.68 | 1.14 |
| 08/15 | 866 | 909 | 866 | 905 | +4.5% | 256,200 | 177億614万 | +8% | 8.07 | 1.2 |
| 08/12 | 860 | 866 | 856 | 866 | +2.36% | 43,800 | 169億4311万 | +3.84% | 7.72 | 1.15 |
| 08/10 | 856 | 862 | 841 | 846 | -1.4% | 21,300 | 165億5182万 | +1.81% | 7.54 | 1.12 |
| 08/09 | 854 | 862 | 850 | 858 | +0.7% | 66,300 | 167億8659万 | +3.37% | 7.65 | 1.14 |
| 08/08 | 847 | 852 | 842 | 852 | +0.35% | 15,700 | 166億6920万 | +2.9% | 7.59 | 1.13 |
| 08/05 | 842 | 850 | 842 | 849 | +0.71% | 23,100 | 166億1051万 | +2.78% | 7.57 | 1.13 |
| 08/04 | 835 | 852 | 833 | 843 | +0.72% | 74,800 | 164億9312万 | +2.18% | 7.51 | 1.12 |
| 08/03 | 828 | 839 | 824 | 837 | +1.33% | 37,200 | 163億7573万 | +1.45% | 7.46 | 1.11 |
| 08/02 | 837 | 837 | 826 | 826 | -1.78% | 28,000 | 161億6052万 | -0.12% | 7.36 | 1.1 |
| 08/01 | 840 | 843 | 833 | 841 | 0% | 22,800 | 164億5399万 | +1.45% | 7.5 | 1.12 |
| 07/29 | 846 | 848 | 838 | 841 | -0.47% | 28,200 | 164億5399万 | +1.2% | 7.5 | 1.12 |
| 07/28 | 838 | 845 | 836 | 845 | +0.84% | 33,600 | 165億3225万 | +1.56% | 7.53 | 1.12 |
| 07/27 | 835 | 840 | 833 | 838 | +0.36% | 25,300 | 163億9530万 | +0.6% | 7.47 | 1.11 |
| 07/26 | 826 | 835 | 825 | 835 | +0.6% | 16,700 | 163億3660万 | 0% | 7.44 | 1.11 |
| 07/25 | 830 | 833 | 823 | 830 | -0.48% | 19,000 | 162億3878万 | -0.6% | 7.4 | 1.1 |
| 07/22 | 831 | 839 | 828 | 834 | -0.12% | 34,800 | 163億1704万 | -0.36% | 7.43 | 1.11 |
| 07/21 | 830 | 836 | 827 | 835 | +0.24% | 34,700 | 163億3493万 | -0.36% | 7.44 | 1.11 |
| 07/20 | 835 | 836 | 830 | 833 | +0.85% | 26,100 | 162億9581万 | -0.83% | 7.42 | 1.11 |
| 07/19 | 821 | 828 | 815 | 826 | +1.35% | 39,100 | 161億5887万 | -1.9% | 7.36 | 1.1 |
| 07/15 | 821 | 821 | 811 | 815 | -0.49% | 27,100 | 159億4368万 | -3.55% | 7.26 | 1.08 |
| 07/14 | 809 | 820 | 809 | 819 | +0.99% | 33,100 | 160億2193万 | -3.42% | 7.3 | 1.09 |
| 07/13 | 803 | 813 | 803 | 811 | 0% | 35,300 | 158億6543万 | -4.81% | 7.23 | 1.08 |
| 07/12 | 819 | 819 | 805 | 811 | -1.93% | 40,200 | 158億6543万 | -5.26% | 7.23 | 1.08 |
| 07/11 | 826 | 841 | 826 | 827 | +0.85% | 58,600 | 161億7843万 | -3.95% | 7.37 | 1.1 |
| 07/08 | 805 | 832 | 805 | 820 | +1.61% | 98,200 | 160億4149万 | -5.2% | 7.31 | 1.09 |
| 07/07 | 802 | 809 | 797 | 807 | +0.75% | 51,000 | 157億8717万 | -7.03% | 7.19 | 1.07 |
| 07/06 | 810 | 817 | 800 | 801 | -2.08% | 60,700 | 156億6980万 | -8.04% | 7.14 | 1.06 |
| 07/05 | 801 | 818 | 801 | 818 | +2.12% | 62,300 | 160億237万 | -6.51% | 7.29 | 1.09 |
| 07/04 | 809 | 815 | 793 | 801 | +0.25% | 98,100 | 156億6980万 | -8.87% | 7.14 | 1.06 |
| 07/01 | 819 | 820 | 794 | 799 | -2.68% | 184,400 | 156億3067万 | -9.51% | 7.12 | 1.06 |
| 06/30 | 851 | 851 | 820 | 821 | -3.98% | 187,700 | 160億6105万 | -7.23% | 8.22 | 1.16 |
| 06/29 | 832 | 860 | 832 | 855 | -3.93% | 260,000 | 167億2619万 | -3.61% | 8.56 | 1.21 |
| 06/28 | 870 | 892 | 870 | 890 | +1.6% | 481,600 | 174億1089万 | +0.34% | 8.91 | 1.26 |
| 06/27 | 887 | 887 | 871 | 876 | -0.11% | 95,900 | 171億3701万 | -1.13% | 8.77 | 1.24 |
| 06/24 | 877 | 885 | 873 | 877 | +0.11% | 76,000 | 171億5657万 | -1.13% | 8.78 | 1.24 |
| 06/23 | 868 | 879 | 868 | 876 | +0.69% | 50,600 | 171億3701万 | -1.13% | 8.77 | 1.24 |
| 06/22 | 882 | 888 | 868 | 870 | -0.8% | 50,300 | 170億1963万 | -1.69% | 8.71 | 1.23 |
| 06/21 | 865 | 881 | 863 | 877 | +3.06% | 51,700 | 171億5376万 | -0.79% | 8.77 | 1.24 |
| 06/20 | 871 | 877 | 850 | 851 | -1.5% | 71,000 | 166億4521万 | -3.62% | 8.51 | 1.21 |
| 06/17 | 865 | 873 | 859 | 864 | -1.82% | 106,000 | 168億9949万 | -2.26% | 8.64 | 1.22 |
| 06/16 | 891 | 893 | 877 | 880 | +0.46% | 53,000 | 172億1244万 | -0.56% | 8.8 | 1.25 |
| 06/15 | 886 | 892 | 876 | 876 | -1.35% | 84,700 | 171億3420万 | -1.02% | 8.76 | 1.24 |
| 06/14 | 888 | 888 | 876 | 888 | -0.34% | 61,700 | 173億6892万 | +0.23% | 8.88 | 1.26 |
| 06/13 | 890 | 899 | 879 | 891 | -1.44% | 64,700 | 174億2760万 | +0.45% | 8.91 | 1.26 |
| 06/10 | 905 | 906 | 895 | 904 | -0.88% | 113,200 | 176億8187万 | +1.8% | 9.04 | 1.28 |
| 06/09 | 918 | 922 | 912 | 912 | -0.65% | 54,300 | 178億3835万 | +2.59% | 9.12 | 1.29 |
| 06/08 | 927 | 928 | 916 | 918 | -0.43% | 84,300 | 179億5571万 | +3.26% | 9.18 | 1.3 |
| 06/07 | 926 | 929 | 920 | 922 | -0.32% | 61,000 | 180億3395万 | +3.83% | 9.22 | 1.31 |
| 06/06 | 916 | 926 | 904 | 925 | +2.66% | 104,200 | 180億9263万 | +4.28% | 9.25 | 1.31 |
| 06/03 | 895 | 901 | 892 | 901 | +0.9% | 44,400 | 176億2319万 | +1.69% | 9.01 | 1.28 |
| 06/02 | 904 | 906 | 892 | 893 | -0.89% | 46,100 | 174億6672万 | +0.79% | 8.93 | 1.26 |
| 06/01 | 891 | 906 | 891 | 901 | +0.67% | 69,100 | 176億2319万 | +1.58% | 9.01 | 1.28 |
| 05/31 | 903 | 904 | 894 | 895 | -1% | 45,300 | 175億584万 | +0.79% | 8.95 | 1.27 |
| 05/30 | 878 | 904 | 877 | 904 | +4.75% | 143,500 | 176億8187万 | +1.8% | 9.04 | 1.28 |
| 05/27 | 876 | 876 | 860 | 863 | 0% | 59,600 | 168億7993万 | -2.92% | 8.63 | 1.22 |
| 05/26 | 868 | 873 | 863 | 863 | 0% | 43,400 | 168億7993万 | -3.25% | 8.63 | 1.22 |
| 05/25 | 866 | 867 | 854 | 863 | -0.58% | 50,800 | 168億7993万 | -3.58% | 8.63 | 1.22 |
| 05/24 | 882 | 885 | 865 | 868 | -1.48% | 88,800 | 169億7773万 | -3.34% | 8.68 | 1.23 |
| 05/23 | 868 | 884 | 863 | 881 | +1.73% | 57,700 | 172億3200万 | -2.22% | 8.81 | 1.25 |
| 05/20 | 845 | 866 | 836 | 866 | +2.61% | 91,200 | 169億3861万 | -3.99% | 8.66 | 1.23 |
| 05/19 | 838 | 847 | 831 | 844 | -1.06% | 83,100 | 165億830万 | -6.74% | 8.44 | 1.2 |
| 05/18 | 865 | 865 | 846 | 853 | -0.7% | 79,600 | 166億8433万 | -6.16% | 8.53 | 1.21 |
| 05/17 | 874 | 874 | 858 | 859 | -1.6% | 84,500 | 168億169万 | -5.91% | 8.59 | 1.22 |
| 05/16 | 905 | 905 | 868 | 873 | -2.02% | 98,500 | 170億7553万 | -4.8% | 8.73 | 1.24 |
| 05/13 | 879 | 898 | 879 | 891 | +0.91% | 60,200 | 174億2760万 | -3.36% | 8.91 | 1.26 |
| 05/12 | 890 | 890 | 877 | 883 | -1.12% | 59,500 | 172億7112万 | -4.54% | 8.83 | 1.25 |
| 05/11 | 899 | 908 | 889 | 893 | -1.76% | 42,800 | 174億6672万 | -3.67% | 8.93 | 1.26 |
| 05/10 | 906 | 909 | 888 | 909 | +0.11% | 45,400 | 177億7967万 | -2.26% | 9.09 | 1.29 |
| 05/09 | 934 | 934 | 908 | 908 | -2.68% | 48,200 | 177億6011万 | -2.58% | 9.08 | 1.29 |
| 05/06 | 925 | 938 | 921 | 933 | +1.86% | 36,700 | 182億4910万 | 0% | 9.33 | 1.32 |
| 05/02 | 903 | 920 | 902 | 916 | +1.33% | 32,800 | 179億1659万 | -1.93% | 9.16 | 1.3 |
| 04/28 | 892 | 904 | 888 | 904 | +1.01% | 30,100 | 176億8187万 | -3.32% | 9.04 | 1.28 |
| 04/27 | 889 | 895 | 880 | 895 | -0.22% | 66,100 | 175億584万 | -4.38% | 8.95 | 1.27 |
| 04/26 | 903 | 905 | 894 | 897 | +0.45% | 18,800 | 175億4496万 | -4.37% | 8.97 | 1.27 |
| 04/25 | 896 | 900 | 893 | 893 | -1.98% | 35,000 | 174億6672万 | -5% | 8.93 | 1.26 |
| 04/22 | 916 | 916 | 904 | 911 | -1.94% | 44,700 | 178億1879万 | -3.09% | 9.11 | 1.29 |
| 04/21 | 919 | 929 | 912 | 929 | +1.98% | 40,200 | 181億7086万 | -1.17% | 9.29 | 1.32 |
| 04/20 | 928 | 932 | 910 | 911 | -1.94% | 41,500 | 178億1879万 | -3.09% | 9.11 | 1.29 |
| 04/19 | 929 | 932 | 924 | 929 | +0.11% | 25,400 | 181億7086万 | -1.06% | 9.29 | 1.32 |
| 04/18 | 930 | 937 | 920 | 928 | -0.64% | 29,200 | 181億5130万 | -0.96% | 9.28 | 1.31 |
| 04/15 | 932 | 944 | 929 | 934 | -0.74% | 28,800 | 182億6866万 | -0.11% | 9.34 | 1.32 |
| 04/14 | 942 | 953 | 939 | 941 | 0% | 31,400 | 184億558万 | +0.97% | 9.41 | 1.33 |
| 04/13 | 915 | 941 | 915 | 941 | +2.84% | 41,600 | 184億558万 | +1.51% | 9.41 | 1.33 |
