PER
2022/04/28~2022/09/26
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 |
09/26 | 970 | 975 | 966 | 966 | -1.73% | 22,900 | 291億6681万 | -3.4% | 10.77 | 1.03 |
09/22 | 970 | 984 | 970 | 983 | +1.34% | 17,600 | 296億8009万 | -1.99% | 10.96 | 1.04 |
09/21 | 971 | 974 | 970 | 970 | -1.22% | 14,500 | 292億8758万 | -3.58% | 10.82 | 1.03 |
09/20 | 974 | 987 | 974 | 982 | +0.72% | 18,700 | 296億4990万 | -2.68% | 10.95 | 1.04 |
09/16 | 975 | 983 | 975 | 975 | -0.31% | 13,700 | 294億3855万 | -3.56% | 10.87 | 1.03 |
09/15 | 976 | 983 | 976 | 978 | -0.2% | 17,200 | 295億2913万 | -3.55% | 10.9 | 1.04 |
09/14 | 980 | 990 | 977 | 980 | -1.21% | 25,100 | 295億8951万 | -3.54% | 10.93 | 1.04 |
09/13 | 990 | 997 | 990 | 992 | -0.6% | 8,600 | 299億5183万 | -2.46% | 11.06 | 1.05 |
09/12 | 995 | 998 | 990 | 998 | +0.71% | 10,400 | 301億3299万 | -2.06% | 11.13 | 1.06 |
09/09 | 990 | 1,001 | 990 | 991 | -0.3% | 22,700 | 299億2164万 | -2.94% | 11.05 | 1.05 |
09/08 | 979 | 996 | 978 | 994 | +2.37% | 20,200 | 300億1222万 | -2.64% | 11.08 | 1.06 |
09/07 | 980 | 980 | 965 | 971 | -1.02% | 26,000 | 293億1777万 | -4.99% | 10.83 | 1.03 |
09/06 | 976 | 987 | 975 | 981 | +0.51% | 22,100 | 296億1971万 | -4.29% | 10.94 | 1.04 |
09/05 | 989 | 989 | 976 | 976 | -1.51% | 22,400 | 294億6874万 | -4.97% | 10.88 | 1.04 |
09/02 | 991 | 995 | 989 | 991 | +0.1% | 20,800 | 299億2164万 | -3.79% | 11.05 | 1.05 |
09/01 | 999 | 1,003 | 990 | 990 | -1.2% | 44,200 | 298億9145万 | -4.07% | 11.04 | 1.05 |
08/31 | 1,013 | 1,014 | 1,002 | 1,002 | -0.99% | 20,300 | 302億5377万 | -3.09% | 11.17 | 1.06 |
08/30 | 1,008 | 1,023 | 1,008 | 1,012 | -1.27% | 36,600 | 305億5570万 | -2.32% | 11.26 | 1.07 |
08/29 | 1,020 | 1,028 | 1,014 | 1,025 | -0.68% | 86,200 | 309億4822万 | -1.25% | 11.41 | 1.09 |
08/26 | 1,038 | 1,041 | 1,030 | 1,032 | -0.58% | 18,200 | 311億5957万 | -0.67% | 11.49 | 1.09 |
08/25 | 1,044 | 1,052 | 1,038 | 1,038 | -0.57% | 34,000 | 313億4073万 | -0.29% | 11.55 | 1.1 |
08/24 | 1,047 | 1,047 | 1,040 | 1,044 | +0.29% | 10,600 | 315億2189万 | +0.19% | 11.62 | 1.11 |
08/23 | 1,042 | 1,045 | 1,040 | 1,041 | -0.86% | 14,000 | 314億3131万 | 0% | 11.59 | 1.1 |
08/22 | 1,043 | 1,055 | 1,040 | 1,050 | +0.19% | 14,800 | 317億305万 | +0.86% | 11.69 | 1.11 |
08/19 | 1,042 | 1,049 | 1,041 | 1,048 | +0.58% | 10,700 | 316億4266万 | +0.77% | 11.66 | 1.11 |
08/18 | 1,041 | 1,049 | 1,038 | 1,042 | -0.57% | 12,700 | 314億6150万 | +0.19% | 11.6 | 1.1 |
08/17 | 1,041 | 1,048 | 1,039 | 1,048 | +1.26% | 18,900 | 316億4266万 | +0.87% | 11.66 | 1.11 |
08/16 | 1,035 | 1,040 | 1,032 | 1,035 | -0.48% | 21,800 | 312億5015万 | -0.38% | 11.52 | 1.1 |
08/15 | 1,039 | 1,040 | 1,031 | 1,040 | +0.1% | 13,000 | 314億112万 | +0.19% | 11.58 | 1.1 |
08/12 | 1,033 | 1,039 | 1,029 | 1,039 | +1.07% | 24,600 | 313億7092万 | +0.1% | 11.56 | 1.1 |
08/10 | 1,035 | 1,035 | 1,022 | 1,028 | +0.49% | 11,400 | 310億3880万 | -0.87% | 11.44 | 1.09 |
08/09 | 1,036 | 1,036 | 1,023 | 1,023 | -1.54% | 14,800 | 308億8783万 | -1.35% | 11.39 | 1.08 |
08/08 | 1,037 | 1,039 | 1,024 | 1,039 | +0.58% | 14,500 | 313億7092万 | +0.19% | 11.56 | 1.1 |
08/05 | 1,017 | 1,033 | 1,016 | 1,033 | +1.87% | 14,100 | 311億8976万 | -0.29% | 11.5 | 1.09 |
08/04 | 1,021 | 1,022 | 1,012 | 1,014 | -0.59% | 17,200 | 306億1609万 | -2.12% | 11.29 | 1.07 |
08/03 | 1,030 | 1,030 | 1,020 | 1,020 | -0.68% | 16,400 | 307億9725万 | -1.54% | 11.35 | 1.08 |
08/02 | 1,038 | 1,038 | 1,027 | 1,027 | -1.44% | 19,300 | 310億860万 | -0.87% | 11.43 | 1.09 |
08/01 | 1,038 | 1,042 | 1,034 | 1,042 | +0.48% | 20,300 | 314億6150万 | +0.58% | 11.6 | 1.1 |
07/29 | 1,041 | 1,043 | 1,036 | 1,037 | -0.48% | 10,000 | 313億1054万 | +0.29% | 11.54 | 1.1 |
07/28 | 1,045 | 1,052 | 1,035 | 1,042 | -0.29% | 38,600 | 314億6150万 | +0.87% | 11.6 | 1.1 |
07/27 | 1,058 | 1,058 | 1,045 | 1,045 | -1.6% | 18,800 | 315億5208万 | +1.36% | 11.63 | 1.11 |
07/26 | 1,055 | 1,064 | 1,051 | 1,062 | +0.47% | 14,000 | 320億6537万 | +3.31% | 11.82 | 1.13 |
07/25 | 1,057 | 1,058 | 1,052 | 1,057 | -0.28% | 13,200 | 319億1440万 | +3.22% | 11.77 | 1.12 |
07/22 | 1,063 | 1,064 | 1,056 | 1,060 | -0.66% | 13,900 | 320億498万 | +3.82% | 11.8 | 1.12 |
07/21 | 1,050 | 1,067 | 1,050 | 1,067 | +1.14% | 28,300 | 322億1634万 | +4.92% | 11.88 | 1.13 |
07/20 | 1,042 | 1,055 | 1,041 | 1,055 | +1.64% | 32,200 | 318億5402万 | +4.15% | 11.74 | 1.12 |
07/19 | 1,036 | 1,038 | 1,031 | 1,038 | -0.1% | 8,500 | 313億4073万 | +2.77% | 11.55 | 1.1 |
07/15 | 1,036 | 1,039 | 1,032 | 1,039 | +0.68% | 23,200 | 313億7092万 | +3.08% | 11.56 | 1.1 |
07/14 | 1,020 | 1,032 | 1,010 | 1,032 | +0.78% | 20,200 | 311億5957万 | +2.48% | 11.49 | 1.09 |
07/13 | 1,025 | 1,030 | 1,024 | 1,024 | -0.1% | 8,200 | 309億1802万 | +1.79% | 11.4 | 1.08 |
07/12 | 1,030 | 1,032 | 1,022 | 1,025 | -1.91% | 24,700 | 309億4822万 | +1.89% | 11.41 | 1.09 |
07/11 | 1,037 | 1,045 | 1,027 | 1,045 | +2.65% | 41,500 | 315億5208万 | +3.88% | 11.63 | 1.11 |
07/08 | 1,034 | 1,037 | 1,018 | 1,018 | -1.26% | 33,600 | 307億3686万 | +1.39% | 11.33 | 1.08 |
07/07 | 1,025 | 1,034 | 1,016 | 1,031 | +0.98% | 21,200 | 311億2938万 | +2.69% | 11.48 | 1.09 |
07/06 | 1,016 | 1,024 | 1,016 | 1,021 | -0.68% | 8,800 | 308億2744万 | +1.79% | 11.36 | 1.08 |
07/05 | 1,017 | 1,032 | 1,017 | 1,028 | +0.59% | 12,700 | 310億3880万 | +2.49% | 11.44 | 1.09 |
07/04 | 1,023 | 1,024 | 1,014 | 1,022 | +0.89% | 21,100 | 308億5764万 | +1.89% | 11.38 | 1.08 |
07/01 | 1,025 | 1,025 | 1,005 | 1,013 | -1.46% | 23,300 | 305億8590万 | +1.1% | 11.28 | 1.07 |
06/30 | 1,016 | 1,035 | 1,016 | 1,028 | +1.78% | 33,400 | 310億3880万 | +2.49% | 11.44 | 1.09 |
06/29 | 1,031 | 1,031 | 1,010 | 1,010 | -2.13% | 51,100 | 304億9531万 | +0.8% | 11.24 | 1.07 |
06/28 | 1,019 | 1,032 | 1,016 | 1,032 | +1.18% | 23,600 | 311億5957万 | +2.99% | 11.49 | 1.09 |
06/27 | 1,018 | 1,020 | 1,009 | 1,020 | +1.29% | 17,600 | 307億9725万 | +1.9% | 11.35 | 1.08 |
06/24 | 1,000 | 1,007 | 998 | 1,007 | +0.7% | 15,200 | 304億473万 | +0.6% | 11.21 | 1.07 |
06/23 | 986 | 1,000 | 986 | 1,000 | +1.21% | 14,400 | 301億9338万 | 0% | 11.13 | 1.06 |
06/22 | 987 | 988 | 978 | 988 | +0.71% | 11,300 | 298億3106万 | -1.2% | 11 | 1.05 |
06/21 | 978 | 985 | 972 | 981 | +1.55% | 15,500 | 296億1971万 | -1.9% | 10.92 | 1.04 |
06/20 | 970 | 978 | 960 | 966 | 0% | 13,000 | 291億6681万 | -3.5% | 10.75 | 1.02 |
06/17 | 955 | 972 | 953 | 966 | -0.82% | 20,100 | 291億6681万 | -3.59% | 10.75 | 1.02 |
06/16 | 969 | 984 | 969 | 974 | +0.52% | 16,600 | 294億835万 | -2.99% | 10.84 | 1.03 |
06/15 | 975 | 982 | 969 | 969 | -0.92% | 18,300 | 292億5739万 | -3.49% | 10.79 | 1.03 |
06/14 | 985 | 987 | 978 | 978 | -1.11% | 26,800 | 295億2913万 | -2.59% | 10.89 | 1.04 |
06/13 | 998 | 998 | 987 | 989 | -1.79% | 31,000 | 298億6125万 | -1.59% | 11.01 | 1.05 |
06/10 | 1,018 | 1,018 | 1,005 | 1,007 | -0.98% | 30,900 | 304億473万 | +0.2% | 11.21 | 1.07 |
06/09 | 1,010 | 1,021 | 1,010 | 1,017 | -0.39% | 20,500 | 307億667万 | +1.29% | 11.32 | 1.08 |
06/08 | 1,022 | 1,023 | 1,014 | 1,021 | +0.79% | 17,000 | 308億2744万 | +1.79% | 11.36 | 1.08 |
06/07 | 1,010 | 1,021 | 1,010 | 1,013 | +0.6% | 15,000 | 305億8590万 | +1.1% | 11.28 | 1.07 |
06/06 | 1,004 | 1,010 | 1,003 | 1,007 | -0.1% | 18,400 | 304億473万 | +0.7% | 11.21 | 1.07 |
06/03 | 1,017 | 1,023 | 1,008 | 1,008 | -0.88% | 20,600 | 304億3493万 | +0.9% | 11.22 | 1.07 |
06/02 | 1,008 | 1,017 | 1,007 | 1,017 | +0.1% | 26,500 | 307億667万 | +2.01% | 11.32 | 1.08 |
06/01 | 1,010 | 1,024 | 1,004 | 1,016 | -0.68% | 39,200 | 306億7648万 | +2.11% | 11.31 | 1.08 |
05/31 | 1,019 | 1,023 | 1,014 | 1,023 | +1.19% | 23,800 | 308億8783万 | +2.92% | 11.39 | 1.08 |
05/30 | 1,027 | 1,030 | 1,011 | 1,011 | -0.88% | 63,700 | 305億2551万 | +1.92% | 11.25 | 1.07 |
05/27 | 1,025 | 1,026 | 1,011 | 1,020 | 0% | 19,700 | 307億9725万 | +3.03% | 11.35 | 1.08 |
05/26 | 1,006 | 1,020 | 1,006 | 1,020 | +1.49% | 25,800 | 307億9725万 | +3.34% | 11.35 | 1.08 |
05/25 | 1,000 | 1,009 | 998 | 1,005 | +0.6% | 17,300 | 303億4435万 | +2.03% | 11.19 | 1.06 |
05/24 | 1,009 | 1,010 | 999 | 999 | -1.19% | 24,900 | 301億6319万 | +1.63% | 11.12 | 1.06 |
05/23 | 1,011 | 1,016 | 1,000 | 1,011 | +0.9% | 24,800 | 305億2551万 | +2.95% | 11.25 | 1.07 |
05/20 | 985 | 1,002 | 985 | 1,002 | +1.73% | 18,000 | 302億5377万 | +2.35% | 11.15 | 1.06 |
05/19 | 987 | 988 | 981 | 985 | -1.2% | 27,600 | 297億4048万 | +0.72% | 10.96 | 1.04 |
05/18 | 1,013 | 1,013 | 991 | 997 | -1.77% | 26,200 | 301億280万 | +2.15% | 11.1 | 1.06 |
05/17 | 999 | 1,016 | 993 | 1,015 | +2.42% | 30,100 | 306億4628万 | +4.1% | 11.3 | 1.08 |
05/16 | 1,003 | 1,003 | 987 | 991 | -1.2% | 17,800 | 299億2164万 | +1.75% | 11.03 | 1.05 |
05/13 | 969 | 1,006 | 969 | 1,003 | +3.51% | 39,200 | 302億8396万 | +2.98% | 11.16 | 1.06 |
05/12 | 977 | 986 | 969 | 969 | -1.42% | 22,800 | 292億5739万 | -0.41% | 10.79 | 1.03 |
05/11 | 976 | 987 | 976 | 983 | -0.61% | 21,800 | 296億8009万 | +1.03% | 10.94 | 1.04 |
05/10 | 995 | 996 | 979 | 989 | +0.2% | 25,400 | 298億6125万 | +1.64% | 11.01 | 1.05 |
05/09 | 988 | 995 | 982 | 987 | -0.4% | 20,500 | 298億87万 | +1.54% | 10.99 | 1.05 |
05/06 | 995 | 998 | 988 | 991 | -0.4% | 16,400 | 299億2164万 | +2.06% | 11.03 | 1.05 |
05/02 | 997 | 1,006 | 993 | 995 | -0.3% | 24,500 | 300億4241万 | +2.58% | 11.08 | 1.05 |
04/28 | 960 | 998 | 960 | 998 | +4.18% | 36,800 | 301億3299万 | +3.1% | 11.11 | 1.06 |