PER
2022/06/29~2022/11/24
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 |
11/24 | 1,073 | 1,088 | 1,070 | 1,085 | +1.97% | 809,300 | 2541億103万 | +4.33% | 5.15 | 0.29 |
11/22 | 1,056 | 1,066 | 1,056 | 1,064 | +1.33% | 582,300 | 2491億8294万 | +2.41% | 5.05 | 0.28 |
11/21 | 1,045 | 1,053 | 1,045 | 1,050 | +0.67% | 473,500 | 2459億422万 | +1.06% | 4.98 | 0.28 |
11/18 | 1,041 | 1,047 | 1,037 | 1,043 | +0.1% | 404,000 | 2442億6486万 | +0.29% | 4.95 | 0.28 |
11/17 | 1,030 | 1,043 | 1,030 | 1,042 | +1.26% | 275,500 | 2440億3066万 | +0.19% | 4.95 | 0.28 |
11/16 | 1,028 | 1,032 | 1,021 | 1,029 | -0.39% | 561,800 | 2409億8614万 | -1.15% | 4.88 | 0.27 |
11/15 | 1,024 | 1,035 | 1,024 | 1,033 | +0.29% | 361,800 | 2419億2291万 | -0.86% | 4.9 | 0.27 |
11/14 | 1,027 | 1,033 | 1,024 | 1,030 | +0.29% | 548,100 | 2412億2033万 | -1.25% | 4.89 | 0.27 |
11/11 | 1,028 | 1,030 | 1,018 | 1,027 | +0.88% | 657,800 | 2405億1775万 | -1.72% | 4.87 | 0.27 |
11/10 | 1,008 | 1,019 | 1,008 | 1,018 | +0.59% | 490,100 | 2384億1000万 | -2.77% | 4.83 | 0.27 |
11/09 | 1,015 | 1,024 | 1,009 | 1,012 | -0.1% | 465,400 | 2370億483万 | -3.53% | 4.8 | 0.27 |
11/08 | 1,022 | 1,023 | 1,012 | 1,013 | -0.1% | 601,800 | 2372億3902万 | -3.52% | 4.81 | 0.27 |
11/07 | 1,023 | 1,023 | 1,008 | 1,014 | +0.6% | 844,900 | 2374億7322万 | -3.61% | 4.81 | 0.27 |
11/04 | 1,021 | 1,035 | 1,003 | 1,008 | -3.08% | 1,395,700 | 2360億6805万 | -4.45% | 4.78 | 0.27 |
11/02 | 1,045 | 1,056 | 1,036 | 1,040 | 0% | 1,580,300 | 2435億6228万 | -1.61% | 4.94 | 0.28 |
11/01 | 1,036 | 1,046 | 1,036 | 1,040 | +0.48% | 522,100 | 2435億6228万 | -1.79% | 4.94 | 0.28 |
10/31 | 1,038 | 1,040 | 1,035 | 1,035 | +0.29% | 338,500 | 2423億9130万 | -2.36% | 4.91 | 0.27 |
10/28 | 1,042 | 1,046 | 1,031 | 1,032 | -1.34% | 1,003,300 | 2416億8872万 | -2.82% | 4.9 | 0.27 |
10/27 | 1,050 | 1,053 | 1,043 | 1,046 | -0.48% | 290,900 | 2449億6744万 | -1.78% | 4.96 | 0.28 |
10/26 | 1,054 | 1,058 | 1,049 | 1,051 | +0.1% | 265,300 | 2461億3841万 | -1.59% | 4.99 | 0.28 |
10/25 | 1,049 | 1,054 | 1,041 | 1,050 | +0.29% | 326,100 | 2459億422万 | -1.87% | 4.98 | 0.28 |
10/24 | 1,059 | 1,060 | 1,046 | 1,047 | -0.57% | 305,300 | 2452億164万 | -2.24% | 4.97 | 0.28 |
10/21 | 1,056 | 1,059 | 1,049 | 1,053 | -0.66% | 332,400 | 2466億680万 | -1.86% | 5 | 0.28 |
10/20 | 1,065 | 1,071 | 1,058 | 1,060 | -1.21% | 351,100 | 2482億4617万 | -1.4% | 5.03 | 0.28 |
10/19 | 1,068 | 1,074 | 1,065 | 1,073 | +0.47% | 216,300 | 2512億9069万 | -0.37% | 5.09 | 0.28 |
10/18 | 1,069 | 1,072 | 1,066 | 1,068 | +0.75% | 256,800 | 2501億1972万 | -0.93% | 5.07 | 0.28 |
10/17 | 1,064 | 1,072 | 1,058 | 1,060 | -0.93% | 350,100 | 2482億4617万 | -1.76% | 5.03 | 0.28 |
10/14 | 1,070 | 1,076 | 1,055 | 1,070 | +1.61% | 522,300 | 2505億8811万 | -0.93% | 5.08 | 0.28 |
10/13 | 1,046 | 1,055 | 1,045 | 1,053 | -0.75% | 474,500 | 2466億680万 | -2.59% | 5 | 0.28 |
10/12 | 1,057 | 1,066 | 1,053 | 1,061 | +0.47% | 327,200 | 2484億8036万 | -2.03% | 5.04 | 0.28 |
10/11 | 1,053 | 1,063 | 1,051 | 1,056 | -0.66% | 357,500 | 2473億939万 | -2.58% | 5.01 | 0.28 |
10/07 | 1,063 | 1,066 | 1,059 | 1,063 | -1.12% | 375,400 | 2489億4875万 | -2.12% | 5.05 | 0.28 |
10/06 | 1,077 | 1,088 | 1,073 | 1,075 | +0.56% | 431,400 | 2517億5908万 | -1.19% | 5.1 | 0.29 |
10/05 | 1,080 | 1,082 | 1,069 | 1,069 | -0.37% | 550,000 | 2503億5392万 | -1.84% | 5.07 | 0.28 |
10/04 | 1,066 | 1,076 | 1,062 | 1,073 | +2.39% | 542,400 | 2512億9069万 | -1.56% | 5.09 | 0.28 |
10/03 | 1,053 | 1,055 | 1,044 | 1,048 | -1.32% | 549,200 | 2454億3583万 | -4.03% | 4.97 | 0.28 |
09/30 | 1,065 | 1,069 | 1,055 | 1,062 | -0.84% | 696,300 | 2487億1455万 | -3.01% | 5.04 | 0.28 |
09/29 | 1,062 | 1,075 | 1,060 | 1,071 | +0.19% | 678,000 | 2508億2230万 | -2.46% | 5.08 | 0.28 |
09/28 | 1,063 | 1,070 | 1,058 | 1,069 | -0.93% | 990,700 | 2503億5392万 | -2.82% | 5.07 | 0.28 |
09/27 | 1,078 | 1,084 | 1,077 | 1,079 | 0% | 450,300 | 2526億9586万 | -2.09% | 5.12 | 0.29 |
09/26 | 1,088 | 1,090 | 1,076 | 1,079 | -1.28% | 775,100 | 2526億9586万 | -2.18% | 5.12 | 0.29 |
09/22 | 1,095 | 1,099 | 1,090 | 1,093 | -0.91% | 524,500 | 2559億7458万 | -1.09% | 5.19 | 0.29 |
09/21 | 1,095 | 1,107 | 1,095 | 1,103 | -0.81% | 438,500 | 2583億1653万 | -0.27% | 5.24 | 0.29 |
09/20 | 1,105 | 1,113 | 1,104 | 1,112 | +1.46% | 523,700 | 2604億2428万 | +0.54% | 5.28 | 0.3 |
09/16 | 1,095 | 1,100 | 1,091 | 1,096 | +0.27% | 404,500 | 2566億7717万 | -0.9% | 5.2 | 0.29 |
09/15 | 1,085 | 1,096 | 1,071 | 1,093 | +0.46% | 1,125,800 | 2559億7458万 | -1.26% | 5.19 | 0.29 |
09/14 | 1,089 | 1,092 | 1,085 | 1,088 | -1.36% | 609,400 | 2548億361万 | -1.81% | 5.16 | 0.29 |
09/13 | 1,101 | 1,106 | 1,095 | 1,103 | -0.09% | 296,400 | 2583億1653万 | -0.45% | 5.24 | 0.29 |
09/12 | 1,108 | 1,113 | 1,100 | 1,104 | +0.18% | 409,000 | 2585億5072万 | -0.45% | 5.24 | 0.29 |
09/09 | 1,091 | 1,102 | 1,091 | 1,102 | +0.64% | 411,000 | 2580億8233万 | -0.81% | 5.23 | 0.29 |
09/08 | 1,090 | 1,096 | 1,087 | 1,095 | +0.83% | 466,700 | 2564億4297万 | -1.53% | 5.2 | 0.29 |
09/07 | 1,094 | 1,097 | 1,082 | 1,086 | -0.82% | 580,800 | 2543億3522万 | -2.51% | 5.15 | 0.29 |
09/06 | 1,097 | 1,107 | 1,094 | 1,095 | +0.46% | 508,100 | 2564億4297万 | -1.88% | 5.2 | 0.29 |
09/05 | 1,098 | 1,099 | 1,090 | 1,090 | -1% | 535,100 | 2552億7200万 | -2.5% | 5.17 | 0.29 |
09/02 | 1,098 | 1,102 | 1,092 | 1,101 | -0.45% | 737,200 | 2578億4814万 | -1.7% | 5.23 | 0.29 |
09/01 | 1,092 | 1,108 | 1,091 | 1,106 | +0.09% | 605,400 | 2590億1911万 | -1.51% | 5.25 | 0.29 |
08/31 | 1,095 | 1,107 | 1,094 | 1,105 | +0.09% | 683,500 | 2587億8492万 | -1.95% | 5.24 | 0.29 |
08/30 | 1,105 | 1,106 | 1,100 | 1,104 | +0.27% | 375,600 | 2585億5072万 | -2.47% | 5.24 | 0.29 |
08/29 | 1,100 | 1,105 | 1,097 | 1,101 | -1.26% | 639,900 | 2578億4814万 | -3.08% | 5.23 | 0.29 |
08/26 | 1,114 | 1,122 | 1,103 | 1,115 | -1.33% | 708,500 | 2611億2686万 | -2.28% | 5.29 | 0.3 |
08/25 | 1,127 | 1,134 | 1,124 | 1,130 | 0% | 438,600 | 2646億3978万 | -1.31% | 5.36 | 0.3 |
08/24 | 1,118 | 1,131 | 1,115 | 1,130 | +1.44% | 693,200 | 2646億3978万 | -1.48% | 5.36 | 0.3 |
08/23 | 1,110 | 1,114 | 1,105 | 1,114 | -0.45% | 552,200 | 2608億9267万 | -2.96% | 5.29 | 0.3 |
08/22 | 1,109 | 1,120 | 1,108 | 1,119 | +0.18% | 499,200 | 2620億6364万 | -2.7% | 5.31 | 0.3 |
08/19 | 1,110 | 1,119 | 1,109 | 1,117 | +0.36% | 435,000 | 2615億9525万 | -2.95% | 5.3 | 0.3 |
08/18 | 1,111 | 1,116 | 1,111 | 1,113 | -0.54% | 338,000 | 2606億5847万 | -3.47% | 5.28 | 0.3 |
08/17 | 1,118 | 1,123 | 1,114 | 1,119 | +0.63% | 387,800 | 2620億6364万 | -3.12% | 5.31 | 0.3 |
08/16 | 1,117 | 1,118 | 1,111 | 1,112 | -0.71% | 254,900 | 2604億2428万 | -3.97% | 5.28 | 0.3 |
08/15 | 1,123 | 1,124 | 1,111 | 1,120 | 0% | 290,100 | 2622億9784万 | -3.45% | 5.32 | 0.3 |
08/12 | 1,114 | 1,126 | 1,107 | 1,120 | +1.54% | 535,900 | 2622億9784万 | -3.61% | 5.32 | 0.3 |
08/10 | 1,106 | 1,110 | 1,097 | 1,103 | -0.27% | 565,100 | 2583億1653万 | -5.24% | 5.24 | 0.29 |
08/09 | 1,128 | 1,128 | 1,103 | 1,106 | -1.6% | 539,800 | 2590億1911万 | -5.31% | 5.25 | 0.29 |
08/08 | 1,123 | 1,131 | 1,117 | 1,124 | -1.4% | 557,800 | 2632億3461万 | -4.1% | 5.33 | 0.3 |
08/05 | 1,124 | 1,144 | 1,123 | 1,140 | +0.26% | 636,700 | 2669億8173万 | -2.81% | 5.41 | 0.3 |
08/04 | 1,146 | 1,148 | 1,133 | 1,137 | +0.09% | 379,300 | 2662億7914万 | -3.15% | 5.4 | 0.3 |
08/03 | 1,139 | 1,139 | 1,124 | 1,136 | +0.09% | 461,100 | 2660億4495万 | -3.24% | 5.39 | 0.3 |
08/02 | 1,137 | 1,148 | 1,129 | 1,135 | -1.13% | 344,900 | 2658億1075万 | -3.4% | 5.39 | 0.3 |
08/01 | 1,159 | 1,159 | 1,138 | 1,148 | -0.61% | 648,700 | 2688億5528万 | -2.21% | 5.45 | 0.3 |
07/29 | 1,177 | 1,178 | 1,152 | 1,155 | -1.87% | 580,100 | 2704億9464万 | -1.53% | 5.48 | 0.31 |
07/28 | 1,196 | 1,196 | 1,176 | 1,177 | -1.34% | 501,300 | 2756億4692万 | +0.43% | 5.59 | 0.31 |
07/27 | 1,213 | 1,217 | 1,188 | 1,193 | -2.37% | 392,300 | 2793億9403万 | +1.97% | 5.66 | 0.32 |
07/26 | 1,213 | 1,227 | 1,211 | 1,222 | 0% | 397,900 | 2861億8567万 | +4.71% | 5.8 | 0.32 |
07/25 | 1,217 | 1,225 | 1,211 | 1,222 | +0.33% | 405,000 | 2861億8567万 | +5.16% | 5.8 | 0.32 |
07/22 | 1,212 | 1,223 | 1,208 | 1,218 | +0.74% | 318,800 | 2852億4890万 | +5.18% | 5.78 | 0.32 |
07/21 | 1,179 | 1,209 | 1,179 | 1,209 | +1.68% | 398,500 | 2831億4115万 | +4.68% | 5.74 | 0.32 |
07/20 | 1,177 | 1,190 | 1,172 | 1,189 | +2.5% | 507,000 | 2784億5726万 | +3.3% | 5.64 | 0.32 |
07/19 | 1,164 | 1,164 | 1,154 | 1,160 | +0.78% | 345,600 | 2716億6562万 | +0.96% | 5.51 | 0.31 |
07/15 | 1,154 | 1,161 | 1,144 | 1,151 | -0.09% | 276,700 | 2695億5786万 | +0.17% | 5.46 | 0.31 |
07/14 | 1,160 | 1,163 | 1,150 | 1,152 | -1.12% | 302,700 | 2697億9206万 | +0.26% | 5.47 | 0.31 |
07/13 | 1,172 | 1,172 | 1,163 | 1,165 | +0.43% | 300,700 | 2728億3659万 | +1.3% | 5.53 | 0.31 |
07/12 | 1,175 | 1,179 | 1,155 | 1,160 | -2.36% | 427,600 | 2716億6562万 | +0.87% | 5.51 | 0.31 |
07/11 | 1,180 | 1,190 | 1,176 | 1,188 | +1.8% | 515,500 | 2782億2306万 | +3.48% | 5.64 | 0.32 |
07/08 | 1,168 | 1,180 | 1,159 | 1,167 | -0.26% | 529,900 | 2733億498万 | +1.83% | 5.54 | 0.31 |
07/07 | 1,199 | 1,200 | 1,154 | 1,170 | -1.18% | 589,000 | 2740億756万 | +2.27% | 5.55 | 0.31 |
07/06 | 1,183 | 1,196 | 1,179 | 1,184 | -0.5% | 671,700 | 2772億8628万 | +3.68% | 5.62 | 0.31 |
07/05 | 1,201 | 1,208 | 1,189 | 1,190 | -1.24% | 695,500 | 2786億9145万 | +4.39% | 5.65 | 0.32 |
07/04 | 1,178 | 1,206 | 1,175 | 1,205 | +3.52% | 777,500 | 2822億437万 | +6.07% | 5.72 | 0.32 |
07/01 | 1,158 | 1,176 | 1,158 | 1,164 | +1.31% | 844,100 | 2726億239万 | +2.83% | 5.52 | 0.31 |
06/30 | 1,157 | 1,169 | 1,145 | 1,149 | -0.26% | 896,600 | 2690億8948万 | +1.77% | 5.45 | 0.31 |
06/29 | 1,137 | 1,157 | 1,129 | 1,152 | +1.05% | 787,100 | 2697億9206万 | +2.31% | 5.47 | 0.31 |