PER
2022/07/05～2022/11/30
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 |
| 11/30 | 850 | 855 | 843 | 853 | -0.35% | 28,600 | 166億8979万 | -0.35% | 7.6 | 1.13 |
| 11/29 | 858 | 860 | 853 | 856 | -0.81% | 120,400 | 167億4849万 | 0% | 7.63 | 1.14 |
| 11/28 | 874 | 874 | 861 | 863 | -1.26% | 137,000 | 168億8545万 | +0.82% | 7.69 | 1.15 |
| 11/25 | 877 | 877 | 869 | 874 | +0.46% | 22,100 | 171億68万 | +2.1% | 7.79 | 1.16 |
| 11/24 | 858 | 870 | 857 | 870 | +1.52% | 30,500 | 170億2242万 | +1.64% | 7.75 | 1.15 |
| 11/22 | 855 | 860 | 855 | 857 | +0.59% | 23,100 | 167億6806万 | +0.12% | 7.64 | 1.14 |
| 11/21 | 846 | 857 | 843 | 852 | +1.43% | 26,500 | 166億7023万 | -0.58% | 7.59 | 1.13 |
| 11/18 | 841 | 849 | 840 | 840 | -0.12% | 20,000 | 164億3544万 | -1.98% | 7.49 | 1.11 |
| 11/17 | 831 | 848 | 831 | 841 | +1.2% | 18,200 | 164億5500万 | -1.98% | 7.5 | 1.12 |
| 11/16 | 823 | 835 | 820 | 831 | +1.22% | 45,800 | 162億5934万 | -3.15% | 7.41 | 1.1 |
| 11/15 | 823 | 827 | 820 | 821 | -0.24% | 24,500 | 160億6368万 | -4.42% | 7.32 | 1.09 |
| 11/14 | 830 | 840 | 815 | 823 | -2.02% | 122,400 | 161億281万 | -4.41% | 7.34 | 1.09 |
| 11/11 | 865 | 868 | 837 | 840 | -2.21% | 115,300 | 164億3544万 | -2.67% | 7.49 | 1.11 |
| 11/10 | 869 | 869 | 852 | 859 | -0.81% | 37,500 | 168億719万 | -0.58% | 7.66 | 1.14 |
| 11/09 | 862 | 870 | 855 | 866 | +0.81% | 22,300 | 169億4415万 | +0.12% | 7.72 | 1.15 |
| 11/08 | 856 | 863 | 854 | 859 | 0% | 16,800 | 168億719万 | -0.58% | 7.66 | 1.14 |
| 11/07 | 859 | 859 | 848 | 859 | +1.42% | 19,100 | 168億719万 | -0.58% | 7.66 | 1.14 |
| 11/04 | 848 | 854 | 847 | 847 | -1.17% | 35,100 | 165億7240万 | -2.08% | 7.55 | 1.12 |
| 11/02 | 875 | 879 | 857 | 857 | -2.28% | 79,800 | 167億6806万 | -0.92% | 7.64 | 1.14 |
| 11/01 | 878 | 880 | 864 | 877 | -0.11% | 23,900 | 171億5938万 | +1.39% | 7.82 | 1.16 |
| 10/31 | 880 | 886 | 875 | 878 | -0.23% | 29,600 | 171億7894万 | +1.62% | 7.83 | 1.16 |
| 10/28 | 855 | 880 | 855 | 880 | +2.56% | 98,400 | 172億1808万 | +1.85% | 7.84 | 1.17 |
| 10/27 | 870 | 870 | 857 | 858 | -1.61% | 13,000 | 167億8762万 | -0.58% | 7.65 | 1.14 |
| 10/26 | 857 | 872 | 856 | 872 | +1.75% | 23,700 | 170億6155万 | +0.93% | 7.77 | 1.16 |
| 10/25 | 854 | 867 | 852 | 857 | +0.71% | 22,600 | 167億6806万 | -0.92% | 7.64 | 1.14 |
| 10/24 | 859 | 859 | 845 | 851 | -0.93% | 55,900 | 166億5066万 | -1.62% | 7.59 | 1.13 |
| 10/21 | 863 | 864 | 859 | 859 | -0.92% | 7,000 | 168億719万 | -0.69% | 7.66 | 1.14 |
| 10/20 | 862 | 869 | 862 | 867 | -0.46% | 12,500 | 169億6372万 | +0.12% | 7.73 | 1.15 |
| 10/19 | 872 | 877 | 868 | 871 | -0.57% | 21,200 | 170億4198万 | +0.58% | 7.76 | 1.16 |
| 10/18 | 884 | 884 | 873 | 876 | -0.11% | 30,400 | 171億3981万 | +1.27% | 7.81 | 1.16 |
| 10/17 | 876 | 878 | 866 | 877 | +1.15% | 43,800 | 171億5938万 | +1.39% | 7.82 | 1.16 |
| 10/14 | 856 | 872 | 851 | 867 | +2.48% | 21,400 | 169億6372万 | +0.35% | 7.73 | 1.15 |
| 10/13 | 870 | 870 | 845 | 846 | -1.05% | 22,900 | 165億5283万 | -1.97% | 7.54 | 1.12 |
| 10/12 | 858 | 863 | 853 | 855 | -0.35% | 16,300 | 167億2893万 | -1.04% | 7.62 | 1.13 |
| 10/11 | 873 | 878 | 853 | 858 | -1.83% | 34,100 | 167億8762万 | -0.69% | 7.65 | 1.14 |
| 10/07 | 867 | 876 | 862 | 874 | 0% | 24,600 | 171億68万 | +1.16% | 7.79 | 1.16 |
| 10/06 | 861 | 879 | 856 | 874 | +1.51% | 34,500 | 171億68万 | +1.04% | 7.79 | 1.16 |
| 10/05 | 881 | 881 | 860 | 861 | -1.49% | 30,200 | 168億4632万 | -0.35% | 7.67 | 1.14 |
| 10/04 | 860 | 878 | 860 | 874 | +3.43% | 26,000 | 171億68万 | +1.04% | 7.79 | 1.16 |
| 10/03 | 855 | 855 | 830 | 845 | -1.74% | 38,700 | 165億3327万 | -2.31% | 7.53 | 1.12 |
| 09/30 | 871 | 871 | 853 | 860 | -2.05% | 27,300 | 168億2676万 | -0.69% | 7.67 | 1.14 |
| 09/29 | 868 | 880 | 868 | 878 | +2.69% | 42,200 | 171億7894万 | +1.27% | 7.83 | 1.16 |
| 09/28 | 855 | 858 | 839 | 855 | -0.35% | 50,000 | 167億2893万 | -1.27% | 7.62 | 1.13 |
| 09/27 | 858 | 865 | 858 | 858 | 0% | 18,400 | 167億8762万 | -1.04% | 7.65 | 1.14 |
| 09/26 | 860 | 863 | 855 | 858 | -1.15% | 34,500 | 167億8762万 | -1.15% | 7.65 | 1.14 |
| 09/22 | 856 | 870 | 855 | 868 | +0.35% | 17,900 | 169億8328万 | -0.12% | 7.74 | 1.15 |
| 09/21 | 888 | 888 | 865 | 865 | -2.26% | 32,800 | 169億2459万 | -0.46% | 7.71 | 1.15 |
| 09/20 | 887 | 891 | 881 | 885 | +0.57% | 35,300 | 173億1591万 | +1.84% | 7.89 | 1.17 |
| 09/16 | 868 | 881 | 868 | 880 | +2.33% | 56,700 | 172億1808万 | +1.27% | 7.84 | 1.17 |
| 09/15 | 858 | 863 | 855 | 860 | +0.35% | 10,100 | 168億2676万 | -1.04% | 7.67 | 1.14 |
| 09/14 | 858 | 866 | 853 | 857 | -1.83% | 24,800 | 167億6806万 | -1.27% | 7.64 | 1.14 |
| 09/13 | 868 | 877 | 866 | 873 | +0.81% | 21,500 | 170億8111万 | +0.58% | 7.78 | 1.16 |
| 09/12 | 864 | 872 | 864 | 866 | 0% | 13,900 | 169億4415万 | -0.12% | 7.72 | 1.15 |
| 09/09 | 870 | 873 | 851 | 866 | -0.35% | 49,900 | 169億4415万 | -0.12% | 7.72 | 1.15 |
| 09/08 | 857 | 869 | 856 | 869 | +2.12% | 35,300 | 170億285万 | +0.35% | 7.75 | 1.15 |
| 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 |
