PER
2022/06/28~2022/11/22
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 |
11/22 | 377 | 386 | 377 | 384 | +1.86% | 7,400 | 30億1792万 | -2.78% | 15.81 | 0.77 |
11/21 | 375 | 386 | 372 | 377 | +0.27% | 30,800 | 29億6291万 | -4.8% | 15.52 | 0.75 |
11/18 | 376 | 376 | 370 | 376 | +0.27% | 18,900 | 29億5505万 | -5.29% | 15.48 | 0.75 |
11/17 | 368 | 376 | 367 | 375 | +1.9% | 24,000 | 29億4719万 | -5.78% | 15.44 | 0.75 |
11/16 | 374 | 374 | 365 | 368 | -1.6% | 23,800 | 28億9218万 | -7.77% | 15.15 | 0.73 |
11/15 | 368 | 375 | 367 | 374 | +1.63% | 14,500 | 29億3933万 | -6.73% | 15.4 | 0.75 |
11/14 | 375 | 376 | 365 | 368 | -1.08% | 25,900 | 28億9218万 | -8.91% | 15.15 | 0.73 |
11/11 | 380 | 380 | 372 | 372 | -1.33% | 33,500 | 29億2361万 | -8.37% | 15.32 | 0.74 |
11/10 | 376 | 380 | 374 | 377 | 0% | 10,900 | 29億6291万 | -7.37% | 15.52 | 0.75 |
11/09 | 385 | 385 | 377 | 377 | -1.31% | 36,500 | 29億6291万 | -7.6% | 15.52 | 0.75 |
11/08 | 368 | 386 | 368 | 382 | +4.09% | 66,300 | 30億221万 | -6.37% | 15.73 | 0.76 |
11/07 | 360 | 374 | 360 | 367 | -11.78% | 201,700 | 28億8432万 | -10.27% | 15.11 | 0.73 |
11/04 | 418 | 424 | 416 | 416 | -0.72% | 19,200 | 32億6942万 | +1.46% | 17.13 | 0.83 |
11/02 | 417 | 423 | 416 | 419 | +1.45% | 15,400 | 32億9300万 | +2.44% | 17.25 | 0.84 |
11/01 | 413 | 420 | 412 | 413 | +0.24% | 22,900 | 32億4584万 | +1.47% | 17 | 0.82 |
10/31 | 406 | 412 | 406 | 412 | +1.23% | 8,400 | 32億3798万 | +1.48% | 16.96 | 0.82 |
10/28 | 407 | 413 | 405 | 407 | -0.49% | 19,800 | 31億9869万 | +0.25% | 16.76 | 0.81 |
10/27 | 414 | 417 | 408 | 409 | -1.92% | 16,500 | 32億1440万 | +0.99% | 16.84 | 0.82 |
10/26 | 412 | 423 | 412 | 417 | +1.21% | 28,200 | 32億7728万 | +2.96% | 17.17 | 0.83 |
10/25 | 413 | 413 | 407 | 412 | -0.24% | 7,400 | 32億3798万 | +1.73% | 16.96 | 0.82 |
10/24 | 409 | 418 | 408 | 413 | +1.23% | 16,600 | 32億4584万 | +1.98% | 17 | 0.82 |
10/21 | 414 | 414 | 407 | 408 | -1.45% | 15,800 | 32億654万 | +0.74% | 16.8 | 0.81 |
10/20 | 420 | 420 | 414 | 414 | -0.72% | 10,100 | 32億5370万 | +1.97% | 17.05 | 0.83 |
10/19 | 412 | 420 | 412 | 417 | +1.21% | 17,700 | 32億7728万 | +2.71% | 17.17 | 0.83 |
10/18 | 410 | 419 | 404 | 412 | +0.73% | 34,500 | 32億3798万 | +1.48% | 16.96 | 0.82 |
10/17 | 401 | 415 | 401 | 409 | +0.74% | 13,000 | 32億1440万 | +0.74% | 16.84 | 0.82 |
10/14 | 405 | 411 | 399 | 406 | +2.27% | 19,200 | 31億9083万 | 0% | 16.72 | 0.81 |
10/13 | 405 | 405 | 396 | 397 | -3.17% | 25,400 | 31億2009万 | -2.46% | 16.35 | 0.79 |
10/12 | 427 | 427 | 392 | 410 | -3.07% | 100,600 | 32億2226万 | +0.49% | 16.88 | 0.82 |
10/11 | 428 | 438 | 421 | 423 | -2.98% | 97,800 | 33億2443万 | +3.93% | 17.42 | 0.84 |
10/07 | 408 | 439 | 408 | 436 | +4.81% | 148,800 | 34億2660万 | +7.13% | 17.95 | 0.87 |
10/06 | 399 | 418 | 397 | 416 | +3.74% | 61,500 | 32億6942万 | +2.46% | 17.13 | 0.83 |
10/05 | 405 | 406 | 396 | 401 | -0.25% | 19,600 | 31億5153万 | -1.23% | 16.51 | 0.8 |
10/04 | 391 | 402 | 390 | 402 | +2.81% | 40,000 | 31億5939万 | -1.23% | 16.55 | 0.8 |
10/03 | 390 | 391 | 375 | 391 | -0.51% | 24,300 | 30億7294万 | -4.4% | 16.1 | 0.78 |
09/30 | 403 | 403 | 386 | 393 | -2.48% | 38,800 | 30億8866万 | -4.38% | 16.18 | 0.78 |
09/29 | 382 | 409 | 382 | 403 | +7.18% | 60,600 | 31億6725万 | -2.42% | 16.59 | 0.8 |
09/28 | 391 | 391 | 368 | 376 | -2.34% | 59,800 | 29億5505万 | -9.4% | 15.48 | 0.75 |
09/27 | 381 | 390 | 381 | 385 | +0.79% | 26,600 | 30億2578万 | -8.11% | 15.85 | 0.77 |
09/26 | 399 | 399 | 381 | 382 | -5.21% | 71,600 | 30億221万 | -9.48% | 15.73 | 0.76 |
09/22 | 391 | 410 | 389 | 403 | +2.03% | 92,900 | 31億6725万 | -5.4% | 16.59 | 0.8 |
09/21 | 403 | 405 | 393 | 395 | -2.71% | 48,000 | 31億438万 | -7.93% | 16.26 | 0.79 |
09/20 | 411 | 412 | 405 | 406 | -1.93% | 33,600 | 31億9083万 | -6.24% | 16.71 | 0.81 |
09/16 | 411 | 414 | 403 | 414 | +0.73% | 38,500 | 32億5370万 | -4.83% | 17.04 | 0.83 |
09/15 | 417 | 420 | 411 | 411 | -1.2% | 11,500 | 32億3012万 | -5.95% | 16.92 | 0.82 |
09/14 | 416 | 422 | 413 | 416 | -1.42% | 27,500 | 32億6942万 | -5.24% | 17.13 | 0.83 |
09/13 | 421 | 427 | 418 | 422 | +0.24% | 24,900 | 33億1657万 | -4.31% | 17.37 | 0.84 |
09/12 | 424 | 431 | 420 | 421 | -0.71% | 34,700 | 33億871万 | -4.75% | 17.33 | 0.84 |
09/09 | 416 | 430 | 415 | 424 | +1.92% | 43,200 | 33億3229万 | -4.5% | 17.45 | 0.85 |
09/08 | 410 | 419 | 410 | 416 | +1.71% | 19,100 | 32億6942万 | -6.52% | 17.13 | 0.83 |
09/07 | 422 | 422 | 406 | 409 | -3.08% | 49,300 | 32億1440万 | -8.5% | 16.84 | 0.82 |
09/06 | 415 | 427 | 414 | 422 | +1.69% | 47,600 | 33億1657万 | -6.22% | 17.37 | 0.84 |
09/05 | 404 | 419 | 404 | 415 | +2.72% | 45,000 | 32億6156万 | -8.19% | 17.08 | 0.83 |
09/02 | 412 | 415 | 401 | 404 | -2.42% | 74,700 | 31億7511万 | -11.21% | 16.63 | 0.81 |
09/01 | 413 | 418 | 408 | 414 | 0% | 74,700 | 32億5370万 | -9.61% | 17.04 | 0.83 |
08/31 | 419 | 420 | 413 | 414 | -1.66% | 102,300 | 32億5370万 | -10.2% | 17.04 | 0.83 |
08/30 | 424 | 425 | 417 | 421 | -0.71% | 45,500 | 33億871万 | -9.27% | 17.33 | 0.84 |
08/29 | 423 | 432 | 421 | 424 | -3.2% | 81,500 | 33億3229万 | -9.21% | 17.45 | 0.85 |
08/26 | 440 | 443 | 434 | 438 | +0.23% | 80,300 | 34億4232万 | -7.01% | 18.03 | 0.87 |
08/25 | 453 | 458 | 436 | 437 | -3.1% | 89,100 | 34億3446万 | -8% | 17.99 | 0.87 |
08/24 | 459 | 462 | 448 | 451 | -2.59% | 72,800 | 35億4449万 | -5.85% | 18.57 | 0.9 |
08/23 | 459 | 466 | 453 | 463 | +0.22% | 42,000 | 36億3880万 | -4.34% | 19.06 | 0.92 |
08/22 | 466 | 476 | 458 | 462 | -1.7% | 55,800 | 36億3094万 | -5.33% | 19.02 | 0.92 |
08/19 | 475 | 475 | 467 | 470 | +0.21% | 38,800 | 36億9381万 | -4.47% | 19.35 | 0.94 |
08/18 | 482 | 482 | 469 | 469 | -3.7% | 79,900 | 36億8596万 | -5.44% | 19.31 | 0.94 |
08/17 | 485 | 493 | 480 | 487 | +0.21% | 79,200 | 38億2742万 | -2.4% | 20.05 | 0.97 |
08/16 | 477 | 487 | 471 | 486 | +1.89% | 113,400 | 38億1956万 | -2.99% | 20.01 | 0.97 |
08/15 | 457 | 479 | 454 | 477 | +5.3% | 167,800 | 37億4883万 | -4.79% | 19.64 | 0.95 |
08/12 | 448 | 472 | 444 | 453 | +0.22% | 154,400 | 35億6021万 | -9.58% | 18.65 | 0.9 |
08/10 | 456 | 460 | 435 | 452 | -2.38% | 226,300 | 35億5235万 | -9.96% | 18.61 | 0.9 |
08/09 | 465 | 465 | 455 | 463 | -0.22% | 78,700 | 36億3880万 | -8.13% | 19.06 | 0.92 |
08/08 | 464 | 467 | 454 | 464 | +0.43% | 72,200 | 36億4666万 | -8.12% | 19.1 | 0.93 |
08/05 | 464 | 465 | 459 | 462 | -0.22% | 52,300 | 36億3094万 | -8.7% | 19.02 | 0.92 |
08/04 | 463 | 467 | 460 | 463 | +0.43% | 49,300 | 36億3880万 | -8.5% | 19.06 | 0.92 |
08/03 | 472 | 472 | 455 | 461 | -2.74% | 125,100 | 36億2308万 | -9.07% | 18.98 | 0.92 |
08/02 | 477 | 477 | 468 | 474 | -1.86% | 70,000 | 37億2525万 | -6.32% | 19.51 | 0.95 |
08/01 | 479 | 490 | 469 | 483 | +1.47% | 90,500 | 37億9598万 | -4.55% | 19.88 | 0.96 |
07/29 | 492 | 492 | 468 | 476 | -3.05% | 150,800 | 37億4097万 | -5.74% | 19.6 | 0.95 |
07/28 | 498 | 498 | 485 | 491 | +0.82% | 69,000 | 38億5886万 | -2.58% | 20.21 | 0.98 |
07/27 | 489 | 495 | 481 | 487 | -0.41% | 73,500 | 38億2742万 | -3.56% | 20.05 | 0.97 |
07/26 | 487 | 498 | 483 | 489 | -1.01% | 113,800 | 38億4314万 | -3.55% | 20.13 | 0.98 |
07/25 | 522 | 530 | 494 | 494 | -6.08% | 199,200 | 38億8244万 | -3.33% | 20.34 | 0.99 |
07/22 | 524 | 536 | 519 | 526 | -0.19% | 124,300 | 41億3393万 | +2.53% | 21.65 | 1.05 |
07/21 | 540 | 545 | 525 | 527 | -4.18% | 230,500 | 41億4179万 | +2.53% | 21.69 | 1.05 |
07/20 | 566 | 567 | 547 | 550 | -2.31% | 216,300 | 43億2255万 | +7.63% | 22.64 | 1.1 |
07/19 | 573 | 575 | 550 | 563 | -1.05% | 186,400 | 44億2472万 | +11.05% | 23.18 | 1.12 |
07/15 | 555 | 574 | 542 | 569 | +2.89% | 292,600 | 44億7187万 | +13.57% | 23.42 | 1.14 |
07/14 | 575 | 590 | 550 | 553 | -4.98% | 559,400 | 43億4613万 | +11.94% | 22.76 | 1.1 |
07/13 | 547 | 585 | 539 | 582 | +8.18% | 452,100 | 45億7404万 | +19.26% | 23.96 | 1.16 |
07/12 | 532 | 552 | 524 | 538 | 0% | 205,100 | 42億2824万 | +12.08% | 22.15 | 1.07 |
07/11 | 505 | 563 | 503 | 538 | +8.25% | 604,300 | 42億2824万 | +13.5% | 22.15 | 1.07 |
07/08 | 482 | 509 | 477 | 497 | +4.85% | 314,000 | 39億601万 | +6.2% | 20.46 | 0.99 |
07/07 | 472 | 485 | 464 | 474 | -0.42% | 106,300 | 37億2525万 | +2.38% | 19.51 | 0.95 |
07/06 | 497 | 515 | 476 | 476 | -2.66% | 214,400 | 37億4097万 | +3.93% | 19.6 | 0.95 |
07/05 | 490 | 494 | 455 | 489 | 0% | 247,100 | 38億4314万 | +7.71% | 20.13 | 0.98 |
07/04 | 493 | 519 | 483 | 489 | -0.81% | 168,800 | 38億4314万 | +8.91% | 20.13 | 0.98 |
07/01 | 485 | 530 | 475 | 493 | +3.35% | 428,000 | 38億7458万 | +10.79% | 20.29 | 0.98 |
06/30 | 480 | 510 | 470 | 477 | +2.14% | 315,700 | 37億4883万 | +8.41% | 19.64 | 0.95 |
06/29 | 461 | 474 | 455 | 467 | +1.97% | 90,500 | 36億7024万 | +7.11% | 19.22 | 0.93 |
06/28 | 470 | 485 | 457 | 458 | -2.55% | 126,600 | 35億9950万 | +6.26% | 18.85 | 0.91 |