PER
2021/11/11~2022/04/08
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 |
04/08 | 413 | 422 | 408 | 422 | +3.43% | 17,400 | 37億4499万 | +7.38% | - | 3.13 |
04/07 | 419 | 419 | 406 | 408 | -3.55% | 17,800 | 36億2075万 | +4.35% | - | 3.03 |
04/06 | 432 | 432 | 421 | 423 | -2.53% | 18,400 | 37億5387万 | +8.46% | - | 3.14 |
04/05 | 435 | 437 | 428 | 434 | 0% | 22,700 | 38億5148万 | +11.57% | - | 3.22 |
04/04 | 425 | 435 | 424 | 434 | +2.6% | 27,300 | 38億5148万 | +12.14% | - | 3.22 |
04/01 | 423 | 425 | 412 | 423 | 0% | 22,900 | 37億5387万 | +10.16% | - | 3.14 |
03/31 | 423 | 426 | 418 | 423 | 0% | 28,700 | 37億5387万 | +11.02% | - | 3.14 |
03/30 | 409 | 423 | 406 | 423 | +4.7% | 39,700 | 37億5387万 | +11.61% | - | 3.14 |
03/29 | 403 | 410 | 401 | 404 | +0.25% | 18,700 | 35億8525万 | +7.16% | - | 3 |
03/28 | 410 | 410 | 401 | 403 | -1.71% | 18,700 | 35億7638万 | +7.18% | - | 2.99 |
03/25 | 411 | 412 | 403 | 410 | +0.24% | 31,500 | 36億3850万 | +9.33% | - | 3.04 |
03/24 | 393 | 409 | 387 | 409 | +3.28% | 57,200 | 36億2962万 | +9.36% | - | 3.04 |
03/23 | 388 | 397 | 388 | 396 | +2.33% | 31,600 | 35億1426万 | +5.88% | - | 2.94 |
03/22 | 378 | 387 | 373 | 387 | +2.38% | 39,100 | 34億3439万 | +3.48% | - | 2.87 |
03/18 | 373 | 382 | 373 | 378 | +1.34% | 32,900 | 33億5452万 | +0.8% | - | 2.81 |
03/17 | 376 | 379 | 373 | 373 | +0.81% | 27,000 | 33億1015万 | -1.06% | - | 2.77 |
03/16 | 369 | 372 | 361 | 370 | 0% | 27,000 | 32億8352万 | -2.37% | - | 2.75 |
03/15 | 362 | 370 | 360 | 370 | +2.21% | 20,000 | 32億8352万 | -2.89% | - | 2.75 |
03/14 | 358 | 369 | 357 | 362 | +0.84% | 19,200 | 32億1253万 | -5.48% | - | 2.69 |
03/11 | 361 | 364 | 354 | 359 | -2.45% | 32,700 | 31億8590万 | -7.71% | - | 2.66 |
03/10 | 362 | 368 | 358 | 368 | +4.84% | 34,000 | 32億6577万 | -6.6% | - | 2.73 |
03/09 | 358 | 361 | 348 | 351 | -2.23% | 43,300 | 31億1491万 | -12.03% | - | 2.6 |
03/08 | 350 | 360 | 347 | 359 | +1.41% | 49,500 | 31億8590万 | -10.92% | - | 2.66 |
03/07 | 364 | 364 | 351 | 354 | -4.32% | 55,300 | 31億4153万 | -13.02% | - | 2.63 |
03/04 | 375 | 376 | 365 | 370 | -1.33% | 51,800 | 32億8352万 | -9.98% | - | 2.75 |
03/03 | 395 | 395 | 374 | 375 | -3.85% | 81,300 | 33億2790万 | -9.86% | - | 2.78 |
03/02 | 381 | 394 | 378 | 390 | -1.76% | 79,500 | 34億6101万 | -7.36% | - | 2.89 |
03/01 | 384 | 429 | 382 | 397 | +4.47% | 534,800 | 35億2313万 | -6.81% | - | 2.95 |
02/28 | 371 | 385 | 367 | 380 | +4.11% | 55,600 | 33億7227万 | -11.83% | - | 2.82 |
02/25 | 352 | 366 | 348 | 365 | +5.19% | 35,700 | 32億3915万 | -16.28% | - | 2.71 |
02/24 | 358 | 360 | 344 | 347 | -4.67% | 77,300 | 30億7941万 | -21.32% | - | 2.57 |
02/22 | 372 | 376 | 364 | 364 | -2.15% | 37,000 | 32億3028万 | -18.75% | - | 2.7 |
02/21 | 376 | 382 | 369 | 372 | -2.11% | 36,500 | 33億127万 | -18.06% | - | 2.76 |
02/18 | 380 | 386 | 375 | 380 | -1.3% | 32,900 | 33億7227万 | -17.39% | - | 2.82 |
02/17 | 396 | 396 | 385 | 385 | -3.51% | 46,800 | 34億1664万 | -17.56% | - | 2.86 |
02/16 | 398 | 400 | 392 | 399 | +1.79% | 22,500 | 35億4088万 | -15.64% | - | 2.96 |
02/15 | 398 | 406 | 392 | 392 | -1.51% | 35,800 | 34億7876万 | -18.16% | - | 2.91 |
02/14 | 412 | 412 | 395 | 398 | -5.01% | 89,500 | 35億3201万 | -17.94% | - | 2.95 |
02/10 | 422 | 422 | 416 | 419 | -0.48% | 39,500 | 37億1837万 | -14.49% | - | 3.11 |
02/09 | 418 | 421 | 409 | 421 | +0.96% | 57,200 | 37億3612万 | -15.12% | - | 3.12 |
02/08 | 423 | 423 | 415 | 417 | -1.65% | 71,300 | 37億62万 | -16.93% | - | 3.09 |
02/07 | 432 | 435 | 421 | 424 | +0.95% | 135,400 | 37億6274万 | -16.7% | - | 3.15 |
02/04 | 418 | 426 | 408 | 420 | -17.32% | 530,900 | 37億2724万 | -18.45% | - | 3.12 |
02/03 | 493 | 513 | 485 | 508 | +2.83% | 73,000 | 45億819万 | -2.68% | - | 3.77 |
02/02 | 487 | 495 | 479 | 494 | +1.86% | 21,900 | 43億8395万 | -5.9% | - | 3.67 |
02/01 | 480 | 489 | 472 | 485 | +2.75% | 26,800 | 43億408万 | -8.14% | - | 3.6 |
01/31 | 461 | 476 | 461 | 472 | +3.06% | 18,400 | 41億8871万 | -11.11% | - | 3.5 |
01/28 | 461 | 465 | 448 | 458 | +0.66% | 49,600 | 40億6447万 | -14.39% | - | 3.4 |
01/27 | 496 | 498 | 452 | 455 | -7.71% | 150,500 | 40億3785万 | -15.58% | - | 3.38 |
01/26 | 490 | 499 | 488 | 493 | +0.61% | 12,400 | 43億7507万 | -9.21% | - | 3.66 |
01/25 | 514 | 516 | 485 | 490 | -4.11% | 44,700 | 43億4845万 | -10.26% | - | 3.64 |
01/24 | 510 | 514 | 501 | 511 | -0.97% | 10,800 | 45億3481万 | -6.92% | - | 3.79 |
01/21 | 509 | 516 | 501 | 516 | +1.18% | 25,300 | 45億7919万 | -6.52% | - | 3.83 |
01/20 | 489 | 513 | 488 | 510 | +3.66% | 57,400 | 45億2594万 | -7.78% | - | 3.78 |
01/19 | 515 | 519 | 489 | 492 | -5.57% | 68,700 | 43億6620万 | -11.51% | - | 3.65 |
01/18 | 522 | 533 | 520 | 521 | 0% | 19,100 | 46億2356万 | -6.63% | - | 3.87 |
01/17 | 528 | 536 | 521 | 521 | -1.33% | 25,400 | 46億2356万 | -7.13% | - | 3.87 |
01/14 | 530 | 531 | 521 | 528 | -1.86% | 43,300 | 46億8568万 | -6.22% | - | 3.92 |
01/13 | 545 | 548 | 538 | 538 | -1.65% | 20,000 | 47億7442万 | -4.78% | - | 3.99 |
01/12 | 540 | 547 | 539 | 547 | +2.63% | 14,300 | 48億5429万 | -3.36% | - | 4.06 |
01/11 | 540 | 544 | 533 | 533 | -2.2% | 28,400 | 47億3005万 | -5.83% | - | 3.96 |
01/07 | 543 | 548 | 532 | 545 | +0.37% | 45,400 | 48億3654万 | -3.71% | - | 4.04 |
01/06 | 546 | 554 | 539 | 543 | -3.04% | 39,400 | 48億1879万 | -4.23% | - | 4.03 |
01/05 | 576 | 576 | 556 | 560 | -3.28% | 43,500 | 49億6966万 | -1.41% | - | 4.16 |
01/04 | 585 | 593 | 575 | 579 | -0.69% | 18,400 | 51億3827万 | +1.94% | - | 4.3 |
2021 |
12/30 | 581 | 583 | 575 | 583 | +0.34% | 14,000 | 51億7377万 | +2.64% | 13.74 | 2.75 |
12/29 | 583 | 583 | 572 | 581 | 0% | 16,500 | 51億5602万 | +2.11% | 13.7 | 2.74 |
12/28 | 581 | 584 | 575 | 581 | +0.69% | 30,700 | 51億5602万 | +1.93% | 13.7 | 2.74 |
12/27 | 577 | 577 | 571 | 577 | 0% | 19,600 | 51億2052万 | +1.05% | 13.6 | 2.72 |
12/24 | 574 | 583 | 565 | 577 | +0.7% | 16,800 | 51億2052万 | +0.87% | 13.6 | 2.72 |
12/23 | 577 | 582 | 573 | 573 | -0.35% | 26,900 | 50億8503万 | 0% | 13.51 | 2.7 |
12/22 | 553 | 575 | 552 | 575 | +4.55% | 28,800 | 51億278万 | +0.17% | 13.55 | 2.71 |
12/21 | 558 | 563 | 547 | 550 | -0.36% | 22,800 | 48億8092万 | -4.51% | 12.96 | 2.59 |
12/20 | 559 | 564 | 547 | 552 | -2.65% | 31,400 | 48億9866万 | -4.66% | 13.01 | 2.6 |
12/17 | 561 | 567 | 560 | 567 | -0.7% | 24,500 | 50億3178万 | -2.58% | 13.37 | 2.67 |
12/16 | 580 | 583 | 568 | 571 | +0.18% | 28,800 | 50億6728万 | -2.06% | 13.46 | 2.69 |
12/15 | 562 | 576 | 560 | 570 | +2.33% | 43,200 | 50億5840万 | -2.56% | 13.44 | 2.69 |
12/14 | 568 | 568 | 554 | 557 | -2.11% | 25,000 | 49億4304万 | -5.11% | 13.13 | 2.63 |
12/13 | 571 | 575 | 560 | 569 | +1.43% | 42,400 | 50億4953万 | -3.56% | 13.41 | 2.68 |
12/10 | 575 | 585 | 559 | 561 | -3.28% | 58,600 | 49億7853万 | -5.4% | 13.22 | 2.64 |
12/09 | 580 | 623 | 574 | 580 | +0.52% | 279,500 | 51億4715万 | -2.85% | 13.67 | 2.73 |
12/08 | 588 | 590 | 577 | 577 | -0.17% | 22,800 | 51億2052万 | -3.99% | 13.6 | 2.72 |
12/07 | 563 | 581 | 562 | 578 | +4.33% | 33,200 | 51億2940万 | -4.3% | 13.62 | 2.72 |
12/06 | 552 | 560 | 548 | 554 | -0.18% | 20,900 | 49億1641万 | -8.88% | 13.06 | 2.61 |
12/03 | 539 | 558 | 533 | 555 | +2.4% | 47,000 | 49億2529万 | -9.76% | 13.08 | 2.62 |
12/02 | 549 | 555 | 533 | 542 | -3.04% | 56,600 | 48億992万 | -12.86% | 12.78 | 2.56 |
12/01 | 565 | 565 | 540 | 559 | -1.06% | 38,700 | 49億6078万 | -11.13% | 13.18 | 2.64 |
11/30 | 580 | 584 | 556 | 565 | -0.88% | 49,300 | 50億1403万 | -11.02% | 13.32 | 2.66 |
11/29 | 565 | 582 | 563 | 570 | -2.56% | 65,100 | 50億5840万 | -10.94% | 13.44 | 2.69 |
11/26 | 603 | 603 | 575 | 585 | -2.34% | 53,900 | 51億9152万 | -9.44% | 13.79 | 2.76 |
11/25 | 608 | 608 | 593 | 599 | -0.66% | 33,900 | 53億1576万 | -7.99% | 14.12 | 2.82 |
11/24 | 615 | 616 | 597 | 603 | -1.31% | 24,000 | 53億5126万 | -8.08% | 14.21 | 2.84 |
11/22 | 595 | 613 | 588 | 611 | +2.86% | 42,700 | 54億2225万 | -7.42% | 14.4 | 2.88 |
11/19 | 605 | 606 | 588 | 594 | -2.14% | 54,700 | 52億7139万 | -10.68% | 14 | 2.8 |
11/18 | 610 | 612 | 601 | 607 | -0.49% | 37,900 | 53億8676万 | -9.27% | 14.31 | 2.86 |
11/17 | 625 | 625 | 610 | 610 | -1.45% | 41,600 | 54億1338万 | -9.36% | 14.38 | 2.88 |
11/16 | 625 | 629 | 617 | 619 | +0.16% | 25,200 | 54億9325万 | -8.57% | 14.59 | 2.92 |
11/15 | 622 | 626 | 618 | 618 | -0.64% | 13,800 | 54億8437万 | -9.25% | 14.57 | 2.91 |
11/12 | 611 | 625 | 611 | 622 | +1.97% | 27,000 | 55億1987万 | -9.33% | 14.66 | 2.93 |
11/11 | 612 | 622 | 610 | 610 | -1.45% | 18,800 | 54億1338万 | -11.47% | 14.38 | 2.88 |