PER
2022/05/24~2022/10/17
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 |
10/17 | 223 | 229 | 222 | 225 | -2.17% | 293,100 | 112億6824万 | +20.97% | 14.77 | 0.55 |
10/14 | 237 | 237 | 221 | 230 | -2.95% | 628,400 | 115億1865万 | +25% | 15.1 | 0.57 |
10/13 | 240 | 241 | 228 | 237 | +5.8% | 1,975,900 | 118億6922万 | +30.22% | 15.56 | 0.58 |
10/12 | 215 | 229 | 211 | 224 | +6.16% | 1,015,500 | 112億1816万 | +25.14% | 14.7 | 0.55 |
10/11 | 204 | 215 | 203 | 211 | +1.93% | 614,400 | 105億6711万 | +19.89% | 13.85 | 0.52 |
10/07 | 180 | 220 | 180 | 207 | +14.36% | 2,365,500 | 103億6678万 | +18.29% | 13.59 | 0.51 |
10/06 | 179 | 182 | 178 | 181 | +1.12% | 179,500 | 90億6467万 | +4.62% | 11.88 | 0.45 |
10/05 | 177 | 179 | 176 | 179 | +1.13% | 58,800 | 89億6451万 | +4.07% | 11.75 | 0.44 |
10/04 | 177 | 177 | 175 | 177 | +1.72% | 72,300 | 88億6435万 | +2.91% | 11.62 | 0.44 |
10/03 | 173 | 175 | 171 | 174 | +0.58% | 27,700 | 87億1411万 | +1.16% | 11.42 | 0.43 |
09/30 | 172 | 177 | 171 | 173 | 0% | 124,600 | 86億6402万 | +1.17% | 11.36 | 0.43 |
09/29 | 169 | 173 | 169 | 173 | +1.17% | 34,700 | 86億6402万 | +1.17% | 11.36 | 0.43 |
09/28 | 168 | 171 | 163 | 171 | +2.4% | 245,000 | 85億6386万 | 0% | 11.22 | 0.42 |
09/27 | 169 | 170 | 167 | 167 | -1.76% | 128,100 | 83億6354万 | -2.34% | 10.96 | 0.41 |
09/26 | 172 | 173 | 169 | 170 | -2.3% | 144,700 | 85億1378万 | -1.16% | 11.16 | 0.42 |
09/22 | 174 | 175 | 172 | 174 | -0.57% | 57,000 | 87億1411万 | +1.16% | 11.42 | 0.43 |
09/21 | 172 | 177 | 172 | 175 | +1.16% | 48,100 | 87億6419万 | +1.74% | 11.49 | 0.43 |
09/20 | 177 | 177 | 172 | 173 | -0.57% | 91,300 | 86億6402万 | +0.58% | 11.36 | 0.43 |
09/16 | 179 | 182 | 174 | 174 | -2.79% | 240,300 | 87億1411万 | +1.16% | 11.42 | 0.43 |
09/15 | 177 | 179 | 177 | 179 | +1.13% | 49,500 | 89億6451万 | +4.07% | 11.75 | 0.44 |
09/14 | 173 | 179 | 173 | 177 | +0.57% | 166,200 | 88億6435万 | +2.91% | 11.62 | 0.44 |
09/13 | 173 | 178 | 173 | 176 | +1.73% | 153,200 | 88億1427万 | +2.33% | 11.55 | 0.43 |
09/12 | 174 | 174 | 172 | 173 | 0% | 36,200 | 86億6402万 | +0.58% | 11.36 | 0.43 |
09/09 | 173 | 174 | 172 | 173 | 0% | 15,500 | 86億6402万 | +0.58% | 11.36 | 0.43 |
09/08 | 175 | 175 | 173 | 173 | -0.57% | 44,900 | 86億6402万 | +0.58% | 11.36 | 0.43 |
09/07 | 173 | 174 | 169 | 174 | 0% | 193,100 | 87億1411万 | +1.16% | 11.42 | 0.43 |
09/06 | 169 | 174 | 168 | 174 | +4.19% | 184,500 | 87億1411万 | +1.16% | 11.42 | 0.43 |
09/05 | 167 | 170 | 163 | 167 | 0% | 138,300 | 83億6354万 | -2.91% | 10.96 | 0.41 |
09/02 | 166 | 168 | 166 | 167 | +1.21% | 27,100 | 83億6354万 | -2.91% | 10.96 | 0.41 |
09/01 | 166 | 167 | 165 | 165 | -1.2% | 119,500 | 82億6338万 | -4.62% | 10.83 | 0.41 |
08/31 | 167 | 167 | 166 | 167 | +0.6% | 34,500 | 83億6354万 | -3.47% | 10.96 | 0.41 |
08/30 | 168 | 168 | 165 | 166 | -0.6% | 60,500 | 83億1346万 | -4.05% | 10.9 | 0.41 |
08/29 | 168 | 169 | 166 | 167 | -1.76% | 118,900 | 83億6354万 | -4.02% | 10.96 | 0.41 |
08/26 | 170 | 170 | 168 | 170 | +0.59% | 72,100 | 85億1378万 | -2.3% | 11.16 | 0.42 |
08/25 | 170 | 171 | 169 | 169 | -0.59% | 76,600 | 84億6370万 | -2.87% | 11.09 | 0.42 |
08/24 | 171 | 171 | 169 | 170 | -0.58% | 77,100 | 85億1378万 | -2.86% | 11.16 | 0.42 |
08/23 | 172 | 173 | 171 | 171 | -1.16% | 52,600 | 85億6386万 | -2.29% | 11.22 | 0.42 |
08/22 | 173 | 173 | 171 | 173 | 0% | 26,500 | 86億6402万 | -1.14% | 11.36 | 0.43 |
08/19 | 174 | 175 | 171 | 173 | -1.14% | 124,000 | 86億6402万 | -1.7% | 11.36 | 0.43 |
08/18 | 175 | 176 | 173 | 175 | 0% | 45,400 | 87億6419万 | -0.57% | 11.49 | 0.43 |
08/17 | 174 | 176 | 173 | 175 | +0.57% | 53,700 | 87億6419万 | 0% | 11.49 | 0.43 |
08/16 | 174 | 174 | 172 | 174 | +1.16% | 21,400 | 87億1411万 | -0.57% | 11.42 | 0.43 |
08/15 | 173 | 173 | 170 | 172 | -0.58% | 104,400 | 86億1394万 | -1.71% | 11.29 | 0.42 |
08/12 | 176 | 176 | 171 | 173 | -2.81% | 105,000 | 86億6402万 | -0.57% | 11.36 | 0.43 |
08/10 | 179 | 179 | 176 | 178 | 0% | 80,300 | 89億1443万 | +2.3% | 11.68 | 0.44 |
08/09 | 175 | 178 | 175 | 178 | +0.56% | 61,600 | 89億1443万 | +2.3% | 11.68 | 0.44 |
08/08 | 178 | 178 | 176 | 177 | -0.56% | 126,700 | 88億6435万 | +2.31% | 11.62 | 0.44 |
08/05 | 173 | 178 | 173 | 178 | +2.89% | 123,800 | 89億1443万 | +3.49% | 11.68 | 0.44 |
08/04 | 174 | 174 | 173 | 173 | -0.57% | 32,100 | 86億6402万 | +0.58% | 11.36 | 0.43 |
08/03 | 173 | 174 | 172 | 174 | -0.57% | 71,200 | 87億1411万 | +1.16% | 11.42 | 0.43 |
08/02 | 177 | 177 | 173 | 175 | -1.13% | 58,200 | 87億6419万 | +2.34% | 11.49 | 0.43 |
08/01 | 174 | 177 | 174 | 177 | +2.31% | 98,400 | 88億6435万 | +3.51% | 11.62 | 0.44 |
07/29 | 174 | 178 | 173 | 173 | 0% | 105,600 | 86億6402万 | +1.76% | 11.36 | 0.43 |
07/28 | 175 | 175 | 172 | 173 | -0.57% | 50,500 | 86億6402万 | +1.76% | 11.36 | 0.43 |
07/27 | 172 | 175 | 172 | 174 | 0% | 32,700 | 87億1411万 | +2.96% | 11.42 | 0.43 |
07/26 | 175 | 175 | 173 | 174 | +0.58% | 90,300 | 87億1411万 | +2.96% | 11.42 | 0.43 |
07/25 | 176 | 176 | 173 | 173 | -0.57% | 99,600 | 86億6402万 | +2.98% | 11.36 | 0.43 |
07/22 | 178 | 178 | 174 | 174 | -1.69% | 139,400 | 87億1411万 | +4.19% | 11.42 | 0.43 |
07/21 | 177 | 179 | 176 | 177 | -1.67% | 33,100 | 88億6435万 | +5.99% | 11.62 | 0.44 |
07/20 | 180 | 180 | 176 | 180 | +0.56% | 69,800 | 90億1459万 | +8.43% | 11.81 | 0.44 |
07/19 | 178 | 179 | 172 | 179 | -0.56% | 167,300 | 89億6451万 | +7.83% | 11.75 | 0.44 |
07/15 | 181 | 184 | 175 | 180 | -1.64% | 273,800 | 90億1459万 | +9.09% | 11.81 | 0.44 |
07/14 | 177 | 190 | 176 | 183 | +5.78% | 619,000 | 91億6484万 | +10.91% | 12.01 | 0.45 |
07/13 | 170 | 175 | 169 | 173 | +2.37% | 286,300 | 86億6402万 | +5.49% | 11.36 | 0.43 |
07/12 | 168 | 170 | 165 | 169 | +0.6% | 138,500 | 84億6370万 | +3.05% | 11.09 | 0.42 |
07/11 | 165 | 169 | 164 | 168 | +2.44% | 141,500 | 84億1362万 | +2.44% | 11.03 | 0.41 |
07/08 | 163 | 164 | 161 | 164 | 0% | 94,800 | 82億1330万 | 0% | 10.76 | 0.4 |
07/07 | 165 | 165 | 162 | 164 | -0.61% | 31,100 | 82億1330万 | 0% | 10.76 | 0.4 |
07/06 | 163 | 165 | 163 | 165 | +1.23% | 27,100 | 82億6338万 | +0.61% | 10.83 | 0.41 |
07/05 | 165 | 165 | 163 | 163 | -1.21% | 23,700 | 81億6321万 | 0% | 10.7 | 0.4 |
07/04 | 164 | 165 | 163 | 165 | +1.85% | 23,900 | 82億6338万 | +1.23% | 10.83 | 0.41 |
07/01 | 166 | 169 | 162 | 162 | -1.82% | 169,400 | 81億1313万 | -0.61% | 10.63 | 0.4 |
06/30 | 167 | 167 | 165 | 165 | -0.6% | 26,200 | 82億6338万 | +1.23% | 10.83 | 0.42 |
06/29 | 164 | 166 | 163 | 166 | +0.61% | 49,800 | 83億1346万 | +2.47% | 10.9 | 0.42 |
06/28 | 161 | 165 | 161 | 165 | +1.85% | 69,900 | 82億6338万 | +1.85% | 10.83 | 0.42 |
06/27 | 164 | 164 | 161 | 162 | -1.22% | 57,400 | 81億1313万 | +0.62% | 10.63 | 0.41 |
06/24 | 161 | 165 | 161 | 164 | +1.23% | 63,000 | 82億1330万 | +1.86% | 10.76 | 0.42 |
06/23 | 162 | 164 | 161 | 162 | 0% | 30,400 | 81億1313万 | +1.25% | 10.63 | 0.41 |
06/22 | 160 | 164 | 159 | 162 | +1.89% | 123,100 | 81億1313万 | +1.25% | 10.63 | 0.41 |
06/21 | 155 | 160 | 155 | 159 | +3.25% | 62,700 | 79億6289万 | -0.63% | 10.44 | 0.41 |
06/20 | 160 | 160 | 154 | 154 | -3.75% | 115,900 | 77億1248万 | -3.14% | 10.11 | 0.39 |
06/17 | 160 | 160 | 157 | 160 | -0.62% | 95,200 | 80億1297万 | 0% | 10.5 | 0.41 |
06/16 | 165 | 165 | 161 | 161 | -0.62% | 106,800 | 80億6305万 | +1.26% | 10.57 | 0.41 |
06/15 | 169 | 169 | 162 | 162 | -2.41% | 96,900 | 81億1313万 | +1.89% | 10.63 | 0.41 |
06/14 | 166 | 168 | 165 | 166 | -1.78% | 37,500 | 83億1346万 | +4.4% | 10.9 | 0.42 |
06/13 | 169 | 169 | 166 | 169 | 0% | 51,800 | 84億6370万 | +6.96% | 11.09 | 0.43 |
06/10 | 170 | 170 | 168 | 169 | 0% | 62,500 | 84億6370万 | +6.96% | 11.09 | 0.43 |
06/09 | 166 | 170 | 166 | 169 | +1.81% | 107,700 | 84億6370万 | +7.64% | 11.09 | 0.43 |
06/08 | 165 | 166 | 164 | 166 | +0.61% | 72,500 | 83億1346万 | +5.73% | 10.9 | 0.42 |
06/07 | 165 | 166 | 163 | 165 | 0% | 31,000 | 82億6338万 | +5.1% | 10.83 | 0.42 |
06/06 | 166 | 166 | 162 | 165 | -0.6% | 63,100 | 82億6338万 | +5.1% | 10.83 | 0.42 |
06/03 | 162 | 166 | 162 | 166 | +3.11% | 153,700 | 83億1346万 | +6.41% | 10.9 | 0.42 |
06/02 | 159 | 162 | 159 | 161 | +1.26% | 61,400 | 80億6305万 | +3.21% | 10.57 | 0.41 |
06/01 | 155 | 160 | 155 | 159 | +2.58% | 126,300 | 79億6289万 | +1.27% | 10.44 | 0.41 |
05/31 | 156 | 157 | 155 | 155 | -1.27% | 34,200 | 77億6257万 | -1.27% | 10.17 | 0.4 |
05/30 | 155 | 158 | 155 | 157 | +1.29% | 72,800 | 78億6273万 | 0% | 10.3 | 0.4 |
05/27 | 156 | 156 | 153 | 155 | 0% | 59,100 | 77億6257万 | -1.9% | 10.17 | 0.4 |
05/26 | 152 | 156 | 152 | 155 | +1.97% | 88,200 | 77億6257万 | -1.9% | 10.17 | 0.4 |
05/25 | 152 | 153 | 151 | 152 | 0% | 64,200 | 76億1232万 | -4.4% | 9.98 | 0.39 |
05/24 | 153 | 154 | 152 | 152 | -1.3% | 68,400 | 76億1232万 | -4.4% | 9.98 | 0.39 |