PER
2022/02/21~2022/07/19
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 |
07/19 | 2,484 | 2,493 | 2,442 | 2,475 | 0% | 165,100 | 2257億1781万 | +3% | 8.05 | 1.31 |
07/15 | 2,501 | 2,529 | 2,474 | 2,475 | -1.04% | 114,000 | 2257億1781万 | +3.13% | 8.05 | 1.31 |
07/14 | 2,483 | 2,507 | 2,476 | 2,501 | +0.68% | 130,800 | 2280億8898万 | +4.21% | 8.14 | 1.32 |
07/13 | 2,447 | 2,484 | 2,447 | 2,484 | +1.47% | 110,400 | 2265億3860万 | +3.5% | 8.08 | 1.31 |
07/12 | 2,465 | 2,466 | 2,432 | 2,448 | -1.17% | 126,100 | 2232億5543万 | +2.04% | 7.97 | 1.29 |
07/11 | 2,508 | 2,509 | 2,467 | 2,477 | 0% | 150,800 | 2259億21万 | +3.29% | 8.06 | 1.31 |
07/08 | 2,454 | 2,505 | 2,440 | 2,477 | +1.27% | 301,200 | 2259億21万 | +3.42% | 8.06 | 1.31 |
07/07 | 2,481 | 2,481 | 2,417 | 2,446 | -0.93% | 181,800 | 2230億7303万 | +2.26% | 7.96 | 1.29 |
07/06 | 2,443 | 2,478 | 2,427 | 2,469 | +1.44% | 205,800 | 2251億7061万 | +3.22% | 8.03 | 1.3 |
07/05 | 2,430 | 2,445 | 2,402 | 2,434 | -0.61% | 245,900 | 2219億7864万 | +1.8% | 7.92 | 1.28 |
07/04 | 2,444 | 2,465 | 2,422 | 2,449 | +2.25% | 196,600 | 2233億4663万 | +2.38% | 7.97 | 1.29 |
07/01 | 2,408 | 2,433 | 2,374 | 2,395 | 0% | 225,400 | 2184億2188万 | +0.08% | 7.79 | 1.26 |
06/30 | 2,466 | 2,468 | 2,385 | 2,395 | -2.2% | 289,000 | 2184億2188万 | +0.04% | 7.79 | 1.26 |
06/29 | 2,401 | 2,462 | 2,393 | 2,449 | +1.03% | 287,300 | 2233億4663万 | +2.21% | 7.97 | 1.29 |
06/28 | 2,374 | 2,427 | 2,374 | 2,424 | +1.04% | 199,800 | 2210億6665万 | +1.17% | 7.89 | 1.28 |
06/27 | 2,361 | 2,402 | 2,348 | 2,399 | +2.48% | 259,200 | 2187億8667万 | +0.04% | 7.81 | 1.27 |
06/24 | 2,324 | 2,345 | 2,318 | 2,341 | +1.61% | 145,400 | 2134億9713万 | -2.54% | 7.62 | 1.24 |
06/23 | 2,312 | 2,340 | 2,302 | 2,304 | -0.04% | 204,400 | 2101億2276万 | -4.36% | 7.5 | 1.22 |
06/22 | 2,328 | 2,339 | 2,296 | 2,305 | -0.56% | 185,100 | 2102億1396万 | -4.48% | 7.5 | 1.22 |
06/21 | 2,306 | 2,330 | 2,271 | 2,318 | +2.75% | 210,600 | 2113億9955万 | -4.14% | 7.54 | 1.22 |
06/20 | 2,301 | 2,310 | 2,251 | 2,256 | -1.66% | 195,000 | 2057億4520万 | -6.78% | 7.34 | 1.19 |
06/17 | 2,301 | 2,314 | 2,264 | 2,294 | -1.88% | 240,600 | 2092億1077万 | -5.21% | 7.46 | 1.21 |
06/16 | 2,378 | 2,380 | 2,322 | 2,338 | -0.21% | 173,800 | 2132億2353万 | -3.71% | 7.61 | 1.23 |
06/15 | 2,300 | 2,366 | 2,298 | 2,343 | -1.39% | 337,900 | 2136億7952万 | -3.78% | 7.62 | 1.24 |
06/14 | 2,381 | 2,388 | 2,365 | 2,376 | -1.37% | 224,100 | 2166億8909万 | -2.82% | 7.73 | 1.25 |
06/13 | 2,426 | 2,452 | 2,400 | 2,409 | -2.23% | 171,900 | 2196億9867万 | -1.79% | 7.84 | 1.27 |
06/10 | 2,472 | 2,514 | 2,454 | 2,464 | -1.83% | 245,800 | 2247億1462万 | +0.08% | 8.02 | 1.3 |
06/09 | 2,460 | 2,516 | 2,447 | 2,510 | +2.41% | 206,400 | 2289億978万 | +1.62% | 8.17 | 1.33 |
06/08 | 2,438 | 2,475 | 2,435 | 2,451 | +1.45% | 202,300 | 2235億2903万 | -1.05% | 7.98 | 1.29 |
06/07 | 2,404 | 2,434 | 2,381 | 2,416 | +0.46% | 149,200 | 2203億3706万 | -2.78% | 7.86 | 1.28 |
06/06 | 2,400 | 2,426 | 2,389 | 2,405 | -0.54% | 149,300 | 2193億3387万 | -3.65% | 7.83 | 1.27 |
06/03 | 2,464 | 2,469 | 2,403 | 2,418 | -0.7% | 145,100 | 2205億1946万 | -3.47% | 7.87 | 1.28 |
06/02 | 2,440 | 2,441 | 2,399 | 2,435 | -0.98% | 141,200 | 2220億6984万 | -2.99% | 7.92 | 1.29 |
06/01 | 2,445 | 2,464 | 2,427 | 2,459 | +0.74% | 126,800 | 2242億5862万 | -2.03% | 8 | 1.3 |
05/31 | 2,473 | 2,473 | 2,417 | 2,441 | -1.41% | 359,000 | 2226億1704万 | -2.98% | 7.94 | 1.29 |
05/30 | 2,438 | 2,486 | 2,424 | 2,476 | +2.23% | 319,500 | 2258億901万 | -2.02% | 8.06 | 1.31 |
05/27 | 2,480 | 2,485 | 2,411 | 2,422 | -0.82% | 182,900 | 2208億8425万 | -4.34% | 7.88 | 1.28 |
05/26 | 2,459 | 2,475 | 2,433 | 2,442 | -0.33% | 168,300 | 2227億824万 | -3.82% | 7.95 | 1.29 |
05/25 | 2,464 | 2,493 | 2,423 | 2,450 | -1.45% | 225,800 | 2234億3783万 | -3.73% | 7.97 | 1.29 |
05/24 | 2,488 | 2,519 | 2,451 | 2,486 | -0.4% | 142,900 | 2267億2100万 | -2.59% | 8.09 | 1.31 |
05/23 | 2,529 | 2,553 | 2,481 | 2,496 | -0.36% | 256,400 | 2276億3299万 | -2.35% | 8.12 | 1.32 |
05/20 | 2,524 | 2,539 | 2,441 | 2,505 | +4.2% | 376,800 | 2284億5378万 | -2.11% | 8.15 | 1.32 |
05/19 | 2,394 | 2,422 | 2,362 | 2,404 | -0.99% | 286,000 | 2192億4267万 | -6.13% | 7.82 | 1.27 |
05/18 | 2,384 | 2,454 | 2,381 | 2,428 | +2.27% | 453,500 | 2214億3145万 | -5.49% | 7.9 | 1.28 |
05/17 | 2,285 | 2,397 | 2,285 | 2,374 | +5.65% | 701,800 | 2165億670万 | -7.88% | 7.72 | 1.25 |
05/16 | 2,417 | 2,421 | 2,227 | 2,247 | -10.3% | 1,008,100 | 2049億2441万 | -13.11% | 7.31 | 1.19 |
05/13 | 2,543 | 2,546 | 2,481 | 2,505 | -0.75% | 423,100 | 2284億5378万 | -3.76% | 8.15 | 1.32 |
05/12 | 2,524 | 2,560 | 2,496 | 2,524 | -1.94% | 271,300 | 2301億8656万 | -3.26% | 8.21 | 1.33 |
05/11 | 2,583 | 2,626 | 2,570 | 2,574 | -0.08% | 207,200 | 2347億4652万 | -1.49% | 8.38 | 1.36 |
05/10 | 2,602 | 2,615 | 2,548 | 2,576 | -2.39% | 341,900 | 2349億2892万 | -1.45% | 8.38 | 1.36 |
05/09 | 2,647 | 2,665 | 2,631 | 2,639 | -1.27% | 164,400 | 2406億7446万 | +0.84% | 8.59 | 1.39 |
05/06 | 2,623 | 2,674 | 2,613 | 2,673 | +0.19% | 268,900 | 2437億7523万 | +2.06% | 8.7 | 1.41 |
05/02 | 2,651 | 2,682 | 2,622 | 2,668 | +0.15% | 286,800 | 2433億1924万 | +1.95% | 8.68 | 1.41 |
04/28 | 2,689 | 2,689 | 2,631 | 2,664 | -0.78% | 289,100 | 2429億5444万 | +1.83% | 8.67 | 1.41 |
04/27 | 2,591 | 2,688 | 2,565 | 2,685 | +2.17% | 435,200 | 2448億6962万 | +2.76% | 8.74 | 1.42 |
04/26 | 2,582 | 2,636 | 2,562 | 2,628 | +3.34% | 426,500 | 2396億7127万 | +0.65% | 8.55 | 1.39 |
04/25 | 2,433 | 2,550 | 2,430 | 2,543 | +3.67% | 434,700 | 2319億1935万 | -2.45% | 8.27 | 1.34 |
04/22 | 2,510 | 2,518 | 2,411 | 2,453 | -5.51% | 738,100 | 2237億1143万 | -5.94% | 7.98 | 1.29 |
04/21 | 2,700 | 2,706 | 2,586 | 2,596 | -4.21% | 505,700 | 2367億5290万 | -0.65% | 8.45 | 1.37 |
04/20 | 2,643 | 2,740 | 2,642 | 2,710 | +3.59% | 580,300 | 2471億4960万 | +3.79% | 8.82 | 1.43 |
04/19 | 2,596 | 2,618 | 2,585 | 2,616 | +1.04% | 199,900 | 2385億7688万 | +0.46% | 8.51 | 1.38 |
04/18 | 2,588 | 2,612 | 2,559 | 2,589 | -0.42% | 145,900 | 2361億1451万 | -0.5% | 8.42 | 1.37 |
04/15 | 2,580 | 2,613 | 2,576 | 2,600 | -0.88% | 147,700 | 2371億1770万 | 0% | 8.46 | 1.37 |
04/14 | 2,598 | 2,629 | 2,590 | 2,623 | +1.27% | 154,300 | 2392億1528万 | +0.96% | 8.54 | 1.38 |
04/13 | 2,538 | 2,597 | 2,531 | 2,590 | +1.21% | 191,600 | 2362億571万 | -0.08% | 8.43 | 1.37 |
04/12 | 2,558 | 2,585 | 2,540 | 2,559 | -0.27% | 175,200 | 2333億7853万 | -1.04% | 8.33 | 1.35 |
04/11 | 2,626 | 2,635 | 2,561 | 2,566 | -1.46% | 194,800 | 2340億1693万 | -0.54% | 8.35 | 1.35 |
04/08 | 2,651 | 2,668 | 2,602 | 2,604 | -0.31% | 264,200 | 2374億8249万 | +1.09% | 8.47 | 1.37 |
04/07 | 2,566 | 2,629 | 2,554 | 2,612 | +0.69% | 256,300 | 2382億1209万 | +1.56% | 8.5 | 1.38 |
04/06 | 2,638 | 2,657 | 2,581 | 2,594 | -3.71% | 372,200 | 2365億7050万 | +1.01% | 8.44 | 1.37 |
04/05 | 2,668 | 2,712 | 2,660 | 2,694 | +2.12% | 348,400 | 2456億9041万 | +4.99% | 8.77 | 1.42 |
04/04 | 2,620 | 2,649 | 2,595 | 2,638 | +0.69% | 132,500 | 2405億8326万 | +3.09% | 8.58 | 1.39 |
04/01 | 2,605 | 2,648 | 2,591 | 2,620 | +0.61% | 180,200 | 2389億4168万 | +2.22% | 8.53 | 1.38 |
03/31 | 2,619 | 2,639 | 2,601 | 2,604 | -2.33% | 367,300 | 2374億8249万 | +1.52% | 8.47 | 1.37 |
03/30 | 2,723 | 2,734 | 2,645 | 2,666 | -0.41% | 246,800 | 2431億3684万 | +3.65% | 8.95 | 1.45 |
03/29 | 2,663 | 2,698 | 2,659 | 2,677 | +1.83% | 363,300 | 2441億4003万 | +3.8% | 8.98 | 1.46 |
03/28 | 2,649 | 2,661 | 2,619 | 2,629 | -0.79% | 177,800 | 2397億6247万 | +1.74% | 8.82 | 1.43 |
03/25 | 2,595 | 2,658 | 2,595 | 2,650 | +2.36% | 272,200 | 2416億7765万 | +2.32% | 8.89 | 1.44 |
03/24 | 2,630 | 2,637 | 2,545 | 2,589 | -1.82% | 293,200 | 2361億1451万 | -0.12% | 8.69 | 1.41 |
03/23 | 2,586 | 2,648 | 2,556 | 2,637 | +4.77% | 410,100 | 2404億9206万 | +1.66% | 8.85 | 1.44 |
03/22 | 2,560 | 2,571 | 2,516 | 2,517 | -1.68% | 375,100 | 2295億4817万 | -2.63% | 8.45 | 1.37 |
03/18 | 2,581 | 2,582 | 2,549 | 2,560 | -0.81% | 286,200 | 2334億6973万 | -0.93% | 8.59 | 1.39 |
03/17 | 2,579 | 2,591 | 2,533 | 2,581 | +1.18% | 385,200 | 2353億8491万 | 0% | 8.66 | 1.41 |
03/16 | 2,584 | 2,585 | 2,538 | 2,551 | +0.59% | 300,200 | 2326億4894万 | -0.89% | 8.56 | 1.39 |
03/15 | 2,547 | 2,556 | 2,519 | 2,536 | -0.82% | 324,500 | 2312億8095万 | -1.32% | 8.51 | 1.38 |
03/14 | 2,528 | 2,584 | 2,528 | 2,557 | +0.35% | 271,200 | 2331億9613万 | -0.35% | 8.58 | 1.39 |
03/11 | 2,520 | 2,580 | 2,520 | 2,548 | -0.23% | 393,000 | 2323億7534万 | -0.51% | 8.55 | 1.39 |
03/10 | 2,520 | 2,567 | 2,512 | 2,554 | +3.78% | 380,700 | 2329億2254万 | -0.2% | 8.57 | 1.39 |
03/09 | 2,435 | 2,484 | 2,435 | 2,461 | +1.03% | 461,400 | 2244億4102万 | -3.64% | 8.26 | 1.34 |
03/08 | 2,402 | 2,478 | 2,402 | 2,436 | +0.21% | 487,300 | 2221億6104万 | -4.51% | 8.18 | 1.33 |
03/07 | 2,421 | 2,451 | 2,412 | 2,431 | -1.42% | 542,700 | 2217億505万 | -4.48% | 8.16 | 1.32 |
03/04 | 2,480 | 2,489 | 2,428 | 2,466 | -1.28% | 445,800 | 2248億9702万 | -2.95% | 8.28 | 1.34 |
03/03 | 2,498 | 2,534 | 2,482 | 2,498 | -0.72% | 454,000 | 2278億1539万 | -1.61% | 8.38 | 1.36 |
03/02 | 2,526 | 2,578 | 2,474 | 2,516 | -0.59% | 712,600 | 2294億5697万 | -0.75% | 8.44 | 1.37 |
03/01 | 2,519 | 2,588 | 2,519 | 2,531 | +0.16% | 1,018,200 | 2308億2496万 | -0.08% | 8.49 | 1.38 |
02/28 | 2,650 | 2,667 | 2,521 | 2,527 | -7.4% | 1,471,500 | 2304億6016万 | -0.16% | 8.48 | 1.38 |
02/25 | 2,734 | 2,777 | 2,653 | 2,729 | +1.68% | 785,900 | 2488億8238万 | +7.87% | 9.16 | 1.49 |
02/24 | 2,728 | 2,748 | 2,656 | 2,684 | -3.38% | 896,600 | 2447億7842万 | +6.59% | 9.01 | 1.46 |
02/22 | 2,801 | 2,858 | 2,760 | 2,778 | -2.11% | 675,000 | 2533億5114万 | +10.72% | 9.32 | 1.51 |
02/21 | 2,762 | 2,862 | 2,761 | 2,838 | +1.21% | 602,600 | 2588億2309万 | +13.7% | 9.52 | 1.55 |