PER
2022/04/07~2022/09/01
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 |
09/01 | 380 | 382 | 370 | 378 | -1.05% | 12,000 | 33億5452万 | +3.56% | - | 2.81 |
08/31 | 397 | 397 | 381 | 382 | -3.05% | 20,400 | 33億9002万 | +4.66% | - | 2.83 |
08/30 | 388 | 397 | 388 | 394 | +1.55% | 30,400 | 34億9651万 | +7.65% | - | 2.92 |
08/29 | 376 | 388 | 375 | 388 | +3.19% | 51,400 | 34億4326万 | +6.3% | - | 2.88 |
08/26 | 374 | 376 | 372 | 376 | +2.17% | 19,100 | 33億3677万 | +3.3% | - | 2.79 |
08/25 | 370 | 372 | 368 | 368 | +0.55% | 11,600 | 32億6577万 | +1.1% | - | 2.73 |
08/24 | 364 | 376 | 360 | 366 | +2.23% | 37,300 | 32億4803万 | +0.55% | - | 2.72 |
08/23 | 356 | 364 | 356 | 358 | 0% | 9,300 | 31億7703万 | -1.65% | - | 2.66 |
08/22 | 359 | 360 | 358 | 358 | -0.28% | 5,100 | 31億7703万 | -1.92% | - | 2.66 |
08/19 | 357 | 359 | 354 | 359 | +0.56% | 12,300 | 31億8590万 | -1.64% | - | 2.66 |
08/18 | 361 | 361 | 356 | 357 | -1.11% | 9,300 | 31億6816万 | -2.46% | - | 2.65 |
08/17 | 358 | 362 | 358 | 361 | +1.12% | 9,300 | 32億365万 | -1.37% | - | 2.68 |
08/16 | 352 | 357 | 352 | 357 | +1.71% | 6,300 | 31億6816万 | -2.72% | - | 2.65 |
08/15 | 350 | 354 | 350 | 351 | -0.28% | 16,600 | 31億1491万 | -4.62% | - | 2.6 |
08/12 | 350 | 357 | 350 | 352 | +0.28% | 16,400 | 31億2378万 | -4.61% | - | 2.61 |
08/10 | 352 | 353 | 350 | 351 | -1.13% | 19,300 | 31億1491万 | -5.14% | - | 2.6 |
08/09 | 352 | 357 | 352 | 355 | 0% | 8,000 | 31億5041万 | -4.31% | - | 2.63 |
08/08 | 356 | 360 | 353 | 355 | -0.28% | 24,800 | 31億5041万 | -4.31% | - | 2.63 |
08/05 | 358 | 358 | 354 | 356 | -0.56% | 17,500 | 31億5928万 | -4.3% | - | 2.64 |
08/04 | 359 | 361 | 357 | 358 | -0.56% | 13,900 | 31億7703万 | -4.28% | - | 2.66 |
08/03 | 363 | 364 | 359 | 360 | -0.83% | 11,900 | 31億9478万 | -4% | - | 2.67 |
08/02 | 362 | 369 | 361 | 363 | -0.27% | 14,300 | 32億2140万 | -3.46% | - | 2.69 |
08/01 | 371 | 371 | 361 | 364 | -2.41% | 23,900 | 32億3028万 | -3.45% | - | 2.7 |
07/29 | 377 | 381 | 373 | 373 | -4.36% | 35,500 | 33億1015万 | -1.06% | - | 2.77 |
07/28 | 390 | 390 | 380 | 390 | +1.83% | 16,700 | 34億6101万 | +3.45% | - | 2.89 |
07/27 | 381 | 390 | 381 | 383 | -1.54% | 15,600 | 33億9889万 | +1.86% | - | 2.84 |
07/26 | 381 | 389 | 378 | 389 | +2.91% | 12,900 | 34億5214万 | +3.73% | - | 2.89 |
07/25 | 374 | 378 | 373 | 378 | +1.07% | 5,400 | 33億5452万 | +0.8% | - | 2.81 |
07/22 | 374 | 374 | 371 | 374 | +0.81% | 4,900 | 33億1902万 | 0% | - | 2.78 |
07/21 | 370 | 371 | 370 | 371 | +0.54% | 1,400 | 32億9240万 | -1.07% | - | 2.75 |
07/20 | 370 | 370 | 367 | 369 | +0.27% | 5,600 | 32億7465万 | -1.6% | - | 2.74 |
07/19 | 375 | 375 | 368 | 368 | -0.54% | 3,900 | 32億6577万 | -2.13% | - | 2.73 |
07/15 | 371 | 375 | 367 | 370 | 0% | 6,400 | 32億8352万 | -1.86% | - | 2.75 |
07/14 | 373 | 373 | 368 | 370 | 0% | 3,400 | 32億8352万 | -2.12% | - | 2.75 |
07/13 | 372 | 376 | 369 | 370 | -0.27% | 5,300 | 32億8352万 | -2.37% | - | 2.75 |
07/12 | 382 | 383 | 371 | 371 | -2.37% | 15,400 | 32億9240万 | -2.11% | - | 2.75 |
07/11 | 384 | 384 | 377 | 380 | +0.26% | 12,100 | 33億7227万 | 0% | - | 2.82 |
07/08 | 376 | 379 | 369 | 379 | +2.43% | 7,300 | 33億6339万 | -0.26% | - | 2.81 |
07/07 | 371 | 372 | 368 | 370 | -0.54% | 9,300 | 32億8352万 | -2.63% | - | 2.75 |
07/06 | 374 | 378 | 371 | 372 | -0.8% | 13,400 | 33億127万 | -2.11% | - | 2.76 |
07/05 | 380 | 380 | 375 | 375 | -1.06% | 5,300 | 33億2790万 | -1.57% | - | 2.78 |
07/04 | 380 | 385 | 379 | 379 | -0.26% | 6,500 | 33億6339万 | -0.52% | - | 2.81 |
07/01 | 384 | 387 | 379 | 380 | -1.81% | 9,600 | 33億7227万 | -0.52% | - | 2.82 |
06/30 | 385 | 392 | 381 | 387 | -0.51% | 17,900 | 34億3439万 | +1.31% | - | 2.87 |
06/29 | 381 | 389 | 379 | 389 | +1.57% | 13,100 | 34億5214万 | +1.83% | - | 2.89 |
06/28 | 381 | 385 | 377 | 383 | +0.79% | 7,900 | 33億9889万 | +0.26% | - | 2.84 |
06/27 | 383 | 390 | 372 | 380 | +0.53% | 36,500 | 33億7227万 | -0.52% | - | 2.82 |
06/24 | 370 | 379 | 367 | 378 | +2.16% | 18,200 | 33億5452万 | -1.05% | - | 2.81 |
06/23 | 371 | 371 | 363 | 370 | +1.09% | 8,300 | 32億8352万 | -3.39% | - | 2.75 |
06/22 | 369 | 370 | 363 | 366 | -0.54% | 9,500 | 32億4803万 | -4.69% | - | 2.72 |
06/21 | 369 | 373 | 365 | 368 | -0.27% | 10,200 | 32億6577万 | -4.42% | - | 2.73 |
06/20 | 382 | 382 | 362 | 369 | -1.34% | 17,400 | 32億7465万 | -4.16% | - | 2.74 |
06/17 | 380 | 380 | 373 | 374 | -2.35% | 25,400 | 33億1902万 | -3.11% | - | 2.78 |
06/16 | 387 | 388 | 380 | 383 | 0% | 9,200 | 33億9889万 | -0.78% | - | 2.84 |
06/15 | 393 | 393 | 383 | 383 | -2.79% | 11,000 | 33億9889万 | -0.52% | - | 2.84 |
06/14 | 384 | 394 | 384 | 394 | +1.55% | 11,000 | 34億9651万 | +2.6% | - | 2.92 |
06/13 | 398 | 398 | 386 | 388 | -2.51% | 26,200 | 34億4326万 | +1.31% | - | 2.88 |
06/10 | 383 | 402 | 380 | 398 | +3.92% | 37,300 | 35億3201万 | +4.19% | - | 2.95 |
06/09 | 388 | 389 | 380 | 383 | -0.78% | 21,300 | 33億9889万 | +0.26% | - | 2.84 |
06/08 | 384 | 389 | 382 | 386 | +0.78% | 10,900 | 34億2551万 | +1.31% | - | 2.86 |
06/07 | 382 | 383 | 376 | 383 | +0.52% | 19,100 | 33億9889万 | +0.52% | - | 2.84 |
06/06 | 380 | 384 | 380 | 381 | +0.26% | 8,300 | 33億8114万 | 0% | - | 2.83 |
06/03 | 383 | 386 | 380 | 380 | -0.26% | 5,300 | 33億7227万 | -0.52% | - | 2.82 |
06/02 | 385 | 385 | 380 | 381 | -0.78% | 7,100 | 33億8114万 | -0.26% | - | 2.83 |
06/01 | 379 | 384 | 379 | 384 | -0.26% | 4,200 | 34億776万 | +0.26% | - | 2.85 |
05/31 | 387 | 390 | 383 | 385 | 0% | 7,100 | 34億1664万 | +0.52% | - | 2.86 |
05/30 | 391 | 393 | 382 | 385 | -0.26% | 17,600 | 34億1664万 | +0.26% | - | 2.86 |
05/27 | 387 | 388 | 380 | 386 | 0% | 8,900 | 34億2551万 | +0.26% | - | 2.86 |
05/26 | 386 | 387 | 379 | 386 | -0.26% | 32,000 | 34億2551万 | +0.26% | - | 2.86 |
05/25 | 385 | 387 | 372 | 387 | +0.52% | 22,200 | 34億3439万 | +0.26% | - | 2.87 |
05/24 | 396 | 396 | 383 | 385 | -3.27% | 16,300 | 34億1664万 | -0.52% | - | 2.86 |
05/23 | 384 | 398 | 380 | 398 | +3.65% | 24,100 | 35億3201万 | +2.58% | - | 2.95 |
05/20 | 389 | 389 | 376 | 384 | -1.79% | 16,100 | 34億776万 | -1.29% | - | 2.85 |
05/19 | 380 | 391 | 379 | 391 | -0.51% | 28,800 | 34億6989万 | +0.26% | - | 2.9 |
05/18 | 389 | 395 | 386 | 393 | +4.24% | 26,900 | 34億8763万 | +0.51% | - | 2.92 |
05/17 | 388 | 392 | 372 | 377 | -5.75% | 69,100 | 33億4564万 | -3.83% | - | 2.8 |
05/16 | 366 | 436 | 360 | 400 | +10.5% | 534,000 | 35億4976万 | +1.52% | - | 2.97 |
05/13 | 353 | 365 | 353 | 362 | +1.97% | 14,700 | 32億1253万 | -8.35% | - | 2.69 |
05/12 | 373 | 373 | 355 | 355 | -5.59% | 30,000 | 31億5041万 | -10.8% | - | 2.63 |
05/11 | 364 | 378 | 364 | 376 | +3.01% | 16,600 | 33億3677万 | -6% | - | 2.79 |
05/10 | 365 | 371 | 360 | 365 | -0.82% | 25,100 | 32億3915万 | -9.2% | - | 2.71 |
05/09 | 375 | 375 | 367 | 368 | -2.39% | 20,000 | 32億6577万 | -9.14% | - | 2.73 |
05/06 | 377 | 377 | 373 | 377 | 0% | 8,100 | 33億4564万 | -7.14% | - | 2.8 |
05/02 | 374 | 383 | 374 | 377 | +0.53% | 15,900 | 33億4564万 | -7.37% | - | 2.8 |
04/28 | 371 | 382 | 368 | 375 | -3.1% | 45,800 | 33億2790万 | -8.09% | - | 2.78 |
04/27 | 390 | 398 | 382 | 387 | -3.25% | 72,600 | 34億3439万 | -5.61% | - | 2.87 |
04/26 | 402 | 402 | 396 | 400 | +0.76% | 11,100 | 35億4976万 | -2.44% | - | 2.97 |
04/25 | 387 | 399 | 387 | 397 | +1.02% | 17,800 | 35億2313万 | -3.17% | - | 2.95 |
04/22 | 393 | 394 | 386 | 393 | -0.25% | 16,400 | 34億8763万 | -3.91% | - | 2.92 |
04/21 | 396 | 399 | 393 | 394 | -0.51% | 12,400 | 34億9651万 | -3.43% | - | 2.92 |
04/20 | 402 | 403 | 391 | 396 | -1.98% | 22,400 | 35億1426万 | -2.7% | - | 2.94 |
04/19 | 407 | 407 | 400 | 404 | -0.74% | 11,900 | 35億8525万 | -0.49% | - | 3 |
04/18 | 408 | 408 | 401 | 407 | -0.49% | 8,000 | 36億1188万 | +0.74% | - | 3.02 |
04/15 | 413 | 413 | 399 | 409 | -0.97% | 19,600 | 36億2962万 | +1.49% | - | 3.04 |
04/14 | 413 | 413 | 407 | 413 | +1.23% | 7,400 | 36億6512万 | +2.99% | - | 3.06 |
04/13 | 411 | 414 | 406 | 408 | -0.73% | 25,000 | 36億2075万 | +2.51% | - | 3.03 |
04/12 | 409 | 413 | 405 | 411 | 0% | 12,100 | 36億4737万 | +3.79% | - | 3.05 |
04/11 | 422 | 422 | 410 | 411 | -2.61% | 18,600 | 36億4737万 | +4.31% | - | 3.05 |
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 |