PER
2022/05/26~2022/10/19
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 |
10/19 | 4,210 | 4,255 | 4,155 | 4,155 | -2.81% | 1,167,800 | 5852億7561万 | -3.73% | 11.12 | 1.38 |
10/18 | 4,250 | 4,275 | 4,205 | 4,275 | +3.26% | 945,200 | 6021億7888万 | -1.34% | 11.44 | 1.42 |
10/17 | 4,060 | 4,155 | 4,045 | 4,140 | -0.48% | 850,800 | 5831億6270万 | -4.63% | 11.08 | 1.38 |
10/14 | 4,155 | 4,175 | 4,060 | 4,160 | +2.72% | 1,408,800 | 5859億7991万 | -4.35% | 11.13 | 1.39 |
10/13 | 4,030 | 4,105 | 4,000 | 4,050 | +1.25% | 1,263,300 | 5704億8525万 | -6.98% | 10.84 | 1.35 |
10/12 | 4,090 | 4,120 | 3,940 | 4,000 | -4.08% | 2,159,000 | 5634億4222万 | -8.32% | 10.7 | 1.33 |
10/11 | 4,215 | 4,280 | 4,150 | 4,170 | -5.98% | 1,711,000 | 5873億8852万 | -4.62% | 11.16 | 1.39 |
10/07 | 4,425 | 4,480 | 4,395 | 4,435 | -2.85% | 1,106,100 | 6247億1657万 | +1.37% | 11.87 | 1.48 |
10/06 | 4,440 | 4,595 | 4,420 | 4,565 | +3.16% | 1,196,700 | 6430億2844万 | +4.3% | 12.22 | 1.52 |
10/05 | 4,420 | 4,450 | 4,355 | 4,425 | +1.14% | 1,084,400 | 6233億796万 | +1.24% | 11.84 | 1.47 |
10/04 | 4,320 | 4,385 | 4,275 | 4,375 | +4.67% | 1,432,200 | 6162億6493万 | +0.25% | 11.71 | 1.46 |
10/03 | 3,940 | 4,200 | 3,935 | 4,180 | +5.56% | 1,354,200 | 5887億9712万 | -4.26% | 11.19 | 1.39 |
09/30 | 4,100 | 4,130 | 3,930 | 3,960 | -5.49% | 1,424,600 | 5578億780万 | -9.53% | 10.6 | 1.32 |
09/29 | 4,290 | 4,295 | 4,160 | 4,190 | -0.59% | 1,366,000 | 5902億573万 | -4.73% | 11.21 | 1.4 |
09/28 | 4,350 | 4,460 | 4,165 | 4,215 | -3.33% | 1,570,900 | 5937億2724万 | -4.4% | 11.28 | 1.4 |
09/27 | 4,300 | 4,415 | 4,290 | 4,360 | +2.11% | 1,085,700 | 6141億5202万 | -1.45% | 11.66 | 1.45 |
09/26 | 4,280 | 4,315 | 4,225 | 4,270 | -2.73% | 1,093,800 | 6014億7457万 | -3.83% | 11.42 | 1.42 |
09/22 | 4,390 | 4,445 | 4,330 | 4,390 | -1.24% | 879,000 | 6183億7784万 | -1.53% | 11.74 | 1.46 |
09/21 | 4,410 | 4,450 | 4,355 | 4,445 | -1.33% | 758,900 | 6261億2517万 | -0.56% | 11.89 | 1.48 |
09/20 | 4,485 | 4,575 | 4,465 | 4,505 | +1.81% | 573,600 | 6345億7680万 | +0.6% | 12.05 | 1.5 |
09/16 | 4,515 | 4,570 | 4,425 | 4,425 | -2.32% | 1,172,600 | 6233億796万 | -1.25% | 11.84 | 1.47 |
09/15 | 4,515 | 4,545 | 4,485 | 4,530 | +1.12% | 795,400 | 6380億9832万 | +1.03% | 12.12 | 1.51 |
09/14 | 4,405 | 4,495 | 4,400 | 4,480 | -2.93% | 1,100,700 | 6310億5529万 | +0.11% | 11.98 | 1.49 |
09/13 | 4,585 | 4,620 | 4,570 | 4,615 | +0.76% | 713,400 | 6500億7147万 | +3.2% | 12.35 | 1.54 |
09/12 | 4,620 | 4,630 | 4,575 | 4,580 | +0.11% | 808,600 | 6451億4135万 | +2.62% | 12.25 | 1.53 |
09/09 | 4,550 | 4,610 | 4,540 | 4,575 | +1.78% | 1,202,100 | 6444億3704万 | +2.67% | 12.24 | 1.52 |
09/08 | 4,395 | 4,495 | 4,365 | 4,495 | +3.93% | 1,353,200 | 6331億6820万 | +1.08% | 12.02 | 1.5 |
09/07 | 4,260 | 4,335 | 4,235 | 4,325 | +0.58% | 1,096,900 | 6092億2190万 | -2.48% | 11.57 | 1.44 |
09/06 | 4,295 | 4,335 | 4,245 | 4,300 | +1.06% | 1,016,900 | 6057億39万 | -2.76% | 11.5 | 1.43 |
09/05 | 4,200 | 4,275 | 4,155 | 4,255 | +0.59% | 824,100 | 5993億6167万 | -3.54% | 11.38 | 1.42 |
09/02 | 4,200 | 4,290 | 4,185 | 4,230 | -0.47% | 1,295,900 | 5958億4015万 | -3.8% | 11.32 | 1.41 |
09/01 | 4,380 | 4,395 | 4,200 | 4,250 | -5.13% | 1,766,600 | 5986億5736万 | -3.1% | 11.37 | 1.42 |
08/31 | 4,385 | 4,480 | 4,335 | 4,480 | +1.24% | 1,427,400 | 6310億5529万 | +2.33% | 11.98 | 1.49 |
08/30 | 4,290 | 4,425 | 4,260 | 4,425 | +4.12% | 1,738,500 | 6233億796万 | +1.54% | 11.84 | 1.47 |
08/29 | 4,210 | 4,300 | 4,165 | 4,250 | -4.06% | 1,258,200 | 5986億5736万 | -2.07% | 11.37 | 1.42 |
08/26 | 4,490 | 4,520 | 4,420 | 4,430 | -0.34% | 795,800 | 6240億1226万 | +2.26% | 11.85 | 1.48 |
08/25 | 4,470 | 4,470 | 4,370 | 4,445 | -0.67% | 1,082,600 | 6261億2517万 | +3.01% | 11.89 | 1.48 |
08/24 | 4,515 | 4,555 | 4,445 | 4,475 | -0.22% | 738,600 | 6303億5099万 | +4.09% | 11.97 | 1.49 |
08/23 | 4,510 | 4,570 | 4,480 | 4,485 | -2.07% | 870,400 | 6317億5959万 | +4.86% | 12 | 1.49 |
08/22 | 4,650 | 4,670 | 4,580 | 4,580 | -3.68% | 1,072,200 | 6451億4135万 | +7.71% | 12.25 | 1.53 |
08/19 | 4,730 | 4,775 | 4,715 | 4,755 | +0.74% | 901,300 | 6697億9194万 | +12.6% | 12.72 | 1.58 |
08/18 | 4,680 | 4,735 | 4,595 | 4,720 | +0.64% | 1,091,800 | 6648億6182万 | +12.78% | 12.63 | 1.57 |
08/17 | 4,620 | 4,695 | 4,605 | 4,690 | +0.97% | 900,400 | 6606億3601万 | +13.09% | 12.55 | 1.56 |
08/16 | 4,645 | 4,675 | 4,585 | 4,645 | +1.09% | 1,539,500 | 6542億9728万 | +12.88% | 12.43 | 1.55 |
08/15 | 4,520 | 4,630 | 4,515 | 4,595 | +2.57% | 1,873,900 | 6472億5425万 | +12.51% | 12.29 | 1.53 |
08/12 | 4,405 | 4,495 | 4,405 | 4,480 | +3.94% | 1,145,500 | 6310億5529万 | +10.48% | 11.98 | 1.49 |
08/10 | 4,315 | 4,350 | 4,270 | 4,310 | -2.05% | 965,700 | 6071億900万 | +7% | 11.53 | 1.44 |
08/09 | 4,400 | 4,450 | 4,375 | 4,400 | 0% | 1,042,500 | 6197億8645万 | +9.84% | 11.77 | 1.47 |
08/08 | 4,425 | 4,455 | 4,355 | 4,400 | 0% | 1,059,600 | 6197億8645万 | +10.55% | 11.77 | 1.47 |
08/05 | 4,360 | 4,430 | 4,305 | 4,400 | +0.92% | 1,320,600 | 6197億8645万 | +11.28% | 11.77 | 1.47 |
08/04 | 4,250 | 4,385 | 4,210 | 4,360 | +4.31% | 2,269,200 | 6141億5202万 | +10.91% | 11.66 | 1.45 |
08/03 | 4,200 | 4,220 | 4,060 | 4,180 | +4.5% | 2,381,400 | 5887億9712万 | +6.8% | 11.18 | 1.39 |
08/02 | 4,025 | 4,060 | 3,975 | 4,000 | -0.87% | 1,547,100 | 5634億4222万 | +2.46% | 10.7 | 1.33 |
08/01 | 3,960 | 4,070 | 3,900 | 4,035 | +3.59% | 1,552,100 | 5683億7234万 | +3.36% | 10.79 | 1.34 |
07/29 | 3,865 | 3,930 | 3,845 | 3,895 | -1.77% | 1,844,800 | 5486億5186万 | -0.08% | 10.42 | 1.3 |
07/28 | 4,130 | 4,160 | 3,935 | 3,965 | -2.34% | 1,551,500 | 5585億1210万 | +1.85% | 10.61 | 1.32 |
07/27 | 3,955 | 4,080 | 3,945 | 4,060 | +2.4% | 822,200 | 5718億9386万 | +4.5% | 10.86 | 1.35 |
07/26 | 4,005 | 4,010 | 3,940 | 3,965 | -0.63% | 544,000 | 5585億1210万 | +2.32% | 10.61 | 1.32 |
07/25 | 3,970 | 4,005 | 3,940 | 3,990 | -1.24% | 912,900 | 5620億3362万 | +3.21% | 10.67 | 1.33 |
07/22 | 4,050 | 4,070 | 4,015 | 4,040 | +0.75% | 915,200 | 5690億7665万 | +4.77% | 10.81 | 1.35 |
07/21 | 4,025 | 4,075 | 3,955 | 4,010 | -0.62% | 1,160,300 | 5648億5083万 | +4.02% | 10.73 | 1.34 |
07/20 | 3,980 | 4,065 | 3,960 | 4,035 | +2.93% | 1,321,900 | 5683億7234万 | +4.56% | 10.79 | 1.34 |
07/19 | 3,840 | 3,930 | 3,835 | 3,920 | +1.03% | 701,000 | 5521億7338万 | +1.48% | 10.49 | 1.31 |
07/15 | 3,895 | 3,950 | 3,865 | 3,880 | +0.65% | 1,212,700 | 5465億3896万 | +0.13% | 10.38 | 1.29 |
07/14 | 3,810 | 3,885 | 3,760 | 3,855 | +1.72% | 921,000 | 5430億1744万 | -1.08% | 10.31 | 1.28 |
07/13 | 3,760 | 3,800 | 3,735 | 3,790 | +0.53% | 760,400 | 5338億6151万 | -3.44% | 10.14 | 1.26 |
07/12 | 3,805 | 3,820 | 3,695 | 3,770 | -2.96% | 1,539,400 | 5310億4429万 | -4.85% | 10.09 | 1.26 |
07/11 | 3,960 | 3,960 | 3,850 | 3,885 | -0.13% | 960,800 | 5472億4326万 | -2.78% | 10.39 | 1.29 |
07/08 | 3,995 | 4,010 | 3,875 | 3,890 | +0.91% | 1,508,700 | 5479億4756万 | -3.33% | 10.41 | 1.3 |
07/07 | 3,810 | 3,895 | 3,770 | 3,855 | +1.18% | 1,138,800 | 5430億1744万 | -4.86% | 10.31 | 1.28 |
07/06 | 3,825 | 3,870 | 3,770 | 3,810 | +1.46% | 1,331,600 | 5366億7872万 | -6.59% | 10.19 | 1.27 |
07/05 | 3,780 | 3,820 | 3,720 | 3,755 | 0% | 1,048,700 | 5289億3139万 | -8.5% | 10.05 | 1.25 |
07/04 | 3,795 | 3,810 | 3,710 | 3,755 | +0.4% | 1,143,700 | 5289億3139万 | -9.37% | 10.05 | 1.25 |
07/01 | 3,805 | 3,845 | 3,690 | 3,740 | -2.22% | 1,718,000 | 5268億1848万 | -10.61% | 10.01 | 1.25 |
06/30 | 3,880 | 3,950 | 3,825 | 3,825 | -2.8% | 1,479,200 | 5387億9163万 | -9.32% | 10.23 | 1.27 |
06/29 | 3,870 | 3,940 | 3,865 | 3,935 | -0.13% | 1,125,900 | 5542億8629万 | -7.32% | 10.53 | 1.31 |
06/28 | 3,950 | 3,960 | 3,875 | 3,940 | -1.62% | 1,028,900 | 5549億9059万 | -7.84% | 10.54 | 1.31 |
06/27 | 3,980 | 4,040 | 3,900 | 4,005 | +3.35% | 1,363,000 | 5641億4653万 | -6.95% | 10.71 | 1.33 |
06/24 | 3,820 | 3,925 | 3,800 | 3,875 | +2.79% | 1,296,800 | 5458億3465万 | -10.61% | 10.37 | 1.29 |
06/23 | 3,765 | 3,820 | 3,750 | 3,770 | +0.13% | 1,226,000 | 5310億4429万 | -13.79% | 10.09 | 1.26 |
06/22 | 3,935 | 3,935 | 3,755 | 3,765 | -1.57% | 1,183,900 | 5303億3999万 | -14.72% | 10.07 | 1.25 |
06/21 | 3,790 | 3,875 | 3,720 | 3,825 | +2.82% | 1,258,400 | 5387億9163万 | -14.14% | 10.23 | 1.27 |
06/20 | 3,800 | 3,820 | 3,670 | 3,720 | -1.06% | 1,458,400 | 5240億127万 | -17.17% | 9.95 | 1.24 |
06/17 | 3,840 | 3,850 | 3,755 | 3,760 | -6% | 2,469,000 | 5296億3569万 | -17.03% | 10.06 | 1.25 |
06/16 | 4,235 | 4,235 | 3,990 | 4,000 | -2.56% | 2,002,100 | 5634億4222万 | -12.42% | 10.7 | 1.33 |
06/15 | 4,120 | 4,175 | 4,095 | 4,105 | -1.08% | 1,163,700 | 5782億3258万 | -10.49% | 10.98 | 1.37 |
06/14 | 4,080 | 4,150 | 4,040 | 4,150 | -1.43% | 2,935,000 | 5845億7131万 | -9.92% | 11.1 | 1.38 |
06/13 | 4,320 | 4,320 | 4,170 | 4,210 | -5.07% | 1,773,000 | 5930億2294万 | -8.93% | 11.26 | 1.4 |
06/10 | 4,445 | 4,475 | 4,385 | 4,435 | -2.53% | 1,979,900 | 6247億1657万 | -4.44% | 11.86 | 1.48 |
06/09 | 4,550 | 4,630 | 4,460 | 4,550 | -3.6% | 1,633,100 | 6409億1553万 | -2.15% | 12.17 | 1.52 |
06/08 | 4,650 | 4,730 | 4,645 | 4,720 | +2.05% | 927,800 | 6648億6182万 | +1.27% | 12.63 | 1.57 |
06/07 | 4,645 | 4,700 | 4,600 | 4,625 | +1.09% | 1,229,900 | 6514億8007万 | -0.96% | 12.37 | 1.54 |
06/06 | 4,535 | 4,585 | 4,490 | 4,575 | -0.65% | 756,700 | 6444億3704万 | -2.6% | 12.24 | 1.52 |
06/03 | 4,655 | 4,680 | 4,565 | 4,605 | +1.99% | 1,155,900 | 6486億6286万 | -2.54% | 12.32 | 1.53 |
06/02 | 4,445 | 4,590 | 4,435 | 4,515 | +1.57% | 1,571,600 | 6359億8541万 | -4.93% | 12.08 | 1.5 |
06/01 | 4,315 | 4,510 | 4,270 | 4,445 | -6.12% | 4,185,200 | 6261億2517万 | -7.12% | 11.89 | 1.48 |
05/31 | 4,725 | 4,820 | 4,700 | 4,735 | -0.84% | 2,089,000 | 6669億7473万 | -1.97% | 12.67 | 1.58 |
05/30 | 4,700 | 4,785 | 4,675 | 4,775 | +4.37% | 1,233,000 | 6726億915万 | -1.75% | 12.77 | 1.59 |
05/27 | 4,685 | 4,695 | 4,520 | 4,575 | +0.88% | 1,470,500 | 6444億3704万 | -6.46% | 12.24 | 1.52 |
05/26 | 4,600 | 4,605 | 4,495 | 4,535 | -2.58% | 1,094,800 | 6388億262万 | -7.83% | 12.13 | 1.51 |