PER
2022/05/31~2022/10/24
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 |
10/24 | 2,820 | 2,827 | 2,737 | 2,738 | -2.42% | 811,200 | 3569億706万 | -3.9% | 66.62 | 4.41 |
10/21 | 2,852 | 2,867 | 2,806 | 2,806 | -2.3% | 592,200 | 3657億7107万 | -1.68% | 68.27 | 4.52 |
10/20 | 2,831 | 2,881 | 2,825 | 2,872 | -0.03% | 454,700 | 3743億7439万 | +0.45% | 69.88 | 4.63 |
10/19 | 2,900 | 2,911 | 2,864 | 2,873 | -0.59% | 424,500 | 3745億474万 | +0.42% | 69.9 | 4.63 |
10/18 | 2,900 | 2,929 | 2,880 | 2,890 | +0.66% | 525,100 | 3767億2074万 | +1.01% | 70.31 | 4.66 |
10/17 | 2,873 | 2,879 | 2,821 | 2,871 | -0.97% | 602,900 | 3742億4403万 | +0.45% | 69.85 | 4.63 |
10/14 | 2,900 | 2,909 | 2,878 | 2,899 | +1.29% | 291,200 | 3778億9392万 | +1.58% | 70.53 | 4.67 |
10/13 | 2,880 | 2,887 | 2,844 | 2,862 | -0.38% | 481,700 | 3730億7085万 | +0.49% | 69.63 | 4.61 |
10/12 | 2,856 | 2,914 | 2,856 | 2,873 | +0.77% | 424,900 | 3745億474万 | +0.95% | 69.9 | 4.63 |
10/11 | 2,847 | 2,884 | 2,826 | 2,851 | -0.7% | 456,500 | 3716億3697万 | +0.28% | 69.37 | 4.59 |
10/07 | 2,816 | 2,879 | 2,816 | 2,871 | +0.91% | 416,000 | 3742億4403万 | +1.09% | 69.85 | 4.63 |
10/06 | 2,850 | 2,850 | 2,814 | 2,845 | -0.18% | 508,300 | 3708億5485万 | +0.25% | 69.22 | 4.58 |
10/05 | 2,928 | 2,948 | 2,841 | 2,850 | -1.72% | 598,600 | 3715億662万 | +0.46% | 69.34 | 4.59 |
10/04 | 2,824 | 2,900 | 2,808 | 2,900 | +3.28% | 570,100 | 3780億2428万 | +2.29% | 70.56 | 4.67 |
10/03 | 2,826 | 2,833 | 2,753 | 2,808 | -2.36% | 737,700 | 3660億3178万 | -0.85% | 68.32 | 4.52 |
09/30 | 2,865 | 2,895 | 2,858 | 2,876 | +1.3% | 507,300 | 3748億9580万 | +1.63% | 69.97 | 4.63 |
09/29 | 2,832 | 2,868 | 2,817 | 2,839 | +0.78% | 483,600 | 3700億7273万 | +0.53% | 69.07 | 4.57 |
09/28 | 2,810 | 2,839 | 2,782 | 2,817 | -1.26% | 552,900 | 3672億496万 | -0.11% | 68.54 | 4.54 |
09/27 | 2,853 | 2,873 | 2,841 | 2,853 | +0.85% | 515,900 | 3718億9767万 | +1.28% | 69.41 | 4.6 |
09/26 | 2,789 | 2,844 | 2,782 | 2,829 | +0.11% | 519,000 | 3687億6920万 | +0.53% | 68.83 | 4.56 |
09/22 | 2,800 | 2,839 | 2,796 | 2,826 | 0% | 374,300 | 3683億7814万 | +0.46% | 68.76 | 4.55 |
09/21 | 2,858 | 2,874 | 2,815 | 2,826 | -1.19% | 452,500 | 3683億7814万 | +0.53% | 68.76 | 4.55 |
09/20 | 2,842 | 2,865 | 2,813 | 2,860 | +0.67% | 409,700 | 3728億1015万 | +1.96% | 69.58 | 4.61 |
09/16 | 2,846 | 2,859 | 2,829 | 2,841 | -0.46% | 374,000 | 3703億3344万 | +1.54% | 69.12 | 4.58 |
09/15 | 2,888 | 2,888 | 2,842 | 2,854 | -0.52% | 395,900 | 3720億2803万 | +2.33% | 69.44 | 4.6 |
09/14 | 2,846 | 2,882 | 2,829 | 2,869 | -1.98% | 624,600 | 3739億8333万 | +3.24% | 69.8 | 4.62 |
09/13 | 2,925 | 2,943 | 2,894 | 2,927 | +0.14% | 578,600 | 3815億4381万 | +5.78% | 71.21 | 4.72 |
09/12 | 2,901 | 2,930 | 2,881 | 2,923 | +2.35% | 443,700 | 3810億2240万 | +5.98% | 71.12 | 4.71 |
09/09 | 2,822 | 2,883 | 2,821 | 2,856 | +0.95% | 480,000 | 3722億8873万 | +4.2% | 69.49 | 4.6 |
09/08 | 2,774 | 2,836 | 2,766 | 2,829 | +2.46% | 688,500 | 3687億6920万 | +3.78% | 68.83 | 4.56 |
09/07 | 2,757 | 2,768 | 2,732 | 2,761 | -0.11% | 318,000 | 3599億518万 | +1.77% | 67.18 | 4.45 |
09/06 | 2,825 | 2,825 | 2,762 | 2,764 | -1.32% | 495,500 | 3602億9624万 | +2.29% | 67.25 | 4.45 |
09/05 | 2,771 | 2,812 | 2,732 | 2,801 | +0.21% | 505,000 | 3651億1931万 | +3.97% | 68.15 | 4.51 |
09/02 | 2,778 | 2,809 | 2,778 | 2,795 | +0.65% | 447,800 | 3643億3719万 | +4.17% | 68 | 4.5 |
09/01 | 2,790 | 2,805 | 2,761 | 2,777 | -1.87% | 521,700 | 3619億9083万 | +3.93% | 67.57 | 4.47 |
08/31 | 2,825 | 2,834 | 2,777 | 2,830 | +0.18% | 660,500 | 3688億9955万 | +6.31% | 68.85 | 4.56 |
08/30 | 2,804 | 2,830 | 2,792 | 2,825 | +1.04% | 545,700 | 3682億4779万 | +6.56% | 68.73 | 4.55 |
08/29 | 2,811 | 2,815 | 2,760 | 2,796 | -0.43% | 790,800 | 3644億6754万 | +5.87% | 68.03 | 4.5 |
08/26 | 2,777 | 2,829 | 2,765 | 2,808 | +1.52% | 671,900 | 3660億3178万 | +6.73% | 68.32 | 4.52 |
08/25 | 2,730 | 2,775 | 2,714 | 2,766 | +1.8% | 559,200 | 3605億5695万 | +5.53% | 67.3 | 4.46 |
08/24 | 2,746 | 2,766 | 2,702 | 2,717 | -1.52% | 464,100 | 3541億6964万 | +4.06% | 66.11 | 4.38 |
08/23 | 2,720 | 2,772 | 2,713 | 2,759 | +0.62% | 643,100 | 3596億4447万 | +5.99% | 67.13 | 4.44 |
08/22 | 2,759 | 2,769 | 2,722 | 2,742 | -1.33% | 429,400 | 3574億2847万 | +5.66% | 66.71 | 4.42 |
08/19 | 2,812 | 2,849 | 2,776 | 2,779 | -0.61% | 789,200 | 3622億5154万 | +7.5% | 67.61 | 4.48 |
08/18 | 2,764 | 2,803 | 2,752 | 2,796 | +1.16% | 618,800 | 3644億6754万 | +8.67% | 68.03 | 4.5 |
08/17 | 2,714 | 2,775 | 2,697 | 2,764 | +2.45% | 797,000 | 3602億9624万 | +7.93% | 67.25 | 4.45 |
08/16 | 2,686 | 2,718 | 2,669 | 2,698 | +0.6% | 644,800 | 3516億9293万 | +5.68% | 65.64 | 4.35 |
08/15 | 2,632 | 2,684 | 2,611 | 2,682 | +2.72% | 531,000 | 3496億728万 | +5.34% | 65.25 | 4.32 |
08/12 | 2,605 | 2,617 | 2,562 | 2,611 | 0% | 987,100 | 3403億5220万 | +2.8% | 63.53 | 4.21 |
08/10 | 2,555 | 2,619 | 2,555 | 2,611 | +1.95% | 703,900 | 3403億5220万 | +2.88% | 63.53 | 4.21 |
08/09 | 2,694 | 2,704 | 2,543 | 2,561 | -5.39% | 1,855,300 | 3338億3454万 | +1.07% | 62.31 | 4.13 |
08/08 | 2,686 | 2,708 | 2,557 | 2,707 | +8.89% | 2,330,500 | 3528億6611万 | +6.91% | 65.86 | 4.36 |
08/05 | 2,516 | 2,531 | 2,475 | 2,486 | -0.4% | 1,053,700 | 3240億5805万 | -1.47% | 60.49 | 4.01 |
08/04 | 2,504 | 2,509 | 2,474 | 2,496 | +0.36% | 790,700 | 3253億6158万 | -1.03% | 60.73 | 4.02 |
08/03 | 2,510 | 2,530 | 2,487 | 2,487 | -0.36% | 515,100 | 3241億8840万 | -1.35% | 60.51 | 4.01 |
08/02 | 2,567 | 2,572 | 2,495 | 2,496 | -2.31% | 512,700 | 3253億6158万 | -0.91% | 60.73 | 4.02 |
08/01 | 2,518 | 2,565 | 2,506 | 2,555 | +1.03% | 481,000 | 3330億5242万 | +1.51% | 62.16 | 4.12 |
07/29 | 2,535 | 2,557 | 2,520 | 2,529 | +0.4% | 378,700 | 3296億6324万 | +0.72% | 61.53 | 4.07 |
07/28 | 2,552 | 2,562 | 2,508 | 2,519 | -0.79% | 544,400 | 3283億5971万 | +0.64% | 61.29 | 4.06 |
07/27 | 2,562 | 2,562 | 2,521 | 2,539 | -0.39% | 484,700 | 3309億6677万 | +1.85% | 61.77 | 4.09 |
07/26 | 2,563 | 2,563 | 2,532 | 2,549 | -0.55% | 433,200 | 3322億7030万 | +2.78% | 62.02 | 4.11 |
07/25 | 2,552 | 2,567 | 2,540 | 2,563 | +0.31% | 455,000 | 3340億9525万 | +3.98% | 62.36 | 4.13 |
07/22 | 2,552 | 2,576 | 2,546 | 2,555 | +0.31% | 310,200 | 3330億5242万 | +4.29% | 62.16 | 4.12 |
07/21 | 2,512 | 2,551 | 2,512 | 2,547 | +0.47% | 322,200 | 3320億960万 | +4.64% | 61.97 | 4.1 |
07/20 | 2,527 | 2,536 | 2,511 | 2,535 | +1.04% | 357,500 | 3304億4536万 | +4.71% | 61.68 | 4.08 |
07/19 | 2,525 | 2,530 | 2,493 | 2,509 | -1.53% | 423,400 | 3270億5617万 | +4.06% | 61.04 | 4.04 |
07/15 | 2,549 | 2,575 | 2,520 | 2,548 | +1.92% | 781,100 | 3321億3995万 | +5.99% | 61.99 | 4.1 |
07/14 | 2,481 | 2,504 | 2,467 | 2,500 | +1.21% | 577,400 | 3258億8300万 | +4.38% | 60.83 | 4.03 |
07/13 | 2,493 | 2,502 | 2,435 | 2,470 | -1.28% | 772,500 | 3219億7240万 | +3.35% | 60.1 | 3.98 |
07/12 | 2,560 | 2,568 | 2,482 | 2,502 | -2.27% | 946,300 | 3261億4370万 | +4.86% | 60.87 | 4.03 |
07/11 | 2,554 | 2,564 | 2,506 | 2,560 | +1.11% | 972,200 | 3337億419万 | +7.61% | 62.29 | 4.12 |
07/08 | 2,540 | 2,560 | 2,494 | 2,532 | -0.43% | 1,048,000 | 3300億5430万 | +6.84% | 61.6 | 4.08 |
07/07 | 2,574 | 2,581 | 2,512 | 2,543 | -0.27% | 880,500 | 3314億8818万 | +7.66% | 61.87 | 4.1 |
07/06 | 2,533 | 2,582 | 2,519 | 2,550 | +1.03% | 1,050,100 | 3324億66万 | +8.46% | 62.04 | 4.11 |
07/05 | 2,514 | 2,534 | 2,497 | 2,524 | +0.96% | 752,300 | 3290億1147万 | +7.82% | 61.41 | 4.07 |
07/04 | 2,504 | 2,544 | 2,483 | 2,500 | +1.21% | 1,050,600 | 3258億8300万 | +7.43% | 60.83 | 4.03 |
07/01 | 2,479 | 2,531 | 2,458 | 2,470 | -0.48% | 974,400 | 3219億7240万 | +6.79% | 60.1 | 3.98 |
06/30 | 2,451 | 2,519 | 2,424 | 2,482 | +0.73% | 1,659,800 | 3235億3664万 | +8.01% | 60.39 | 4 |
06/29 | 2,415 | 2,466 | 2,391 | 2,464 | +1.36% | 1,017,100 | 3211億9028万 | +7.98% | 59.83 | 3.96 |
06/28 | 2,411 | 2,431 | 2,382 | 2,431 | -0.45% | 699,600 | 3168億8862万 | +7.19% | 59.03 | 3.91 |
06/27 | 2,429 | 2,455 | 2,393 | 2,442 | +0.99% | 1,400,500 | 3183億2251万 | +8.2% | 59.29 | 3.93 |
06/24 | 2,342 | 2,418 | 2,333 | 2,418 | +3.6% | 936,000 | 3151億9403万 | +7.56% | 58.71 | 3.89 |
06/23 | 2,290 | 2,334 | 2,285 | 2,334 | +2.82% | 743,300 | 3042億4436万 | +4.34% | 56.67 | 3.75 |
06/22 | 2,228 | 2,279 | 2,222 | 2,270 | +3.37% | 725,700 | 2959億176万 | +1.7% | 55.12 | 3.65 |
06/21 | 2,200 | 2,210 | 2,174 | 2,196 | +0.78% | 641,100 | 2862億5562万 | -1.52% | 53.32 | 3.53 |
06/20 | 2,198 | 2,213 | 2,157 | 2,179 | -0.32% | 529,900 | 2840億3962万 | -2.37% | 52.91 | 3.5 |
06/17 | 2,166 | 2,204 | 2,146 | 2,186 | +0.83% | 985,300 | 2849億5209万 | -2.32% | 53.08 | 3.51 |
06/16 | 2,250 | 2,250 | 2,158 | 2,168 | -2.03% | 1,041,200 | 2826億573万 | -3.39% | 52.64 | 3.49 |
06/15 | 2,260 | 2,260 | 2,209 | 2,213 | -3.07% | 791,600 | 2884億7163万 | -1.69% | 53.73 | 3.56 |
06/14 | 2,285 | 2,298 | 2,237 | 2,283 | -2.23% | 785,500 | 2975億9635万 | +1.15% | 55.43 | 3.67 |
06/13 | 2,278 | 2,344 | 2,268 | 2,335 | +0.6% | 650,900 | 3043億7472万 | +3.18% | 56.7 | 3.75 |
06/10 | 2,324 | 2,368 | 2,300 | 2,321 | -2.23% | 1,109,700 | 3025億4977万 | +2.43% | 56.36 | 3.73 |
06/09 | 2,393 | 2,399 | 2,351 | 2,374 | -0.04% | 860,900 | 3094億5849万 | +4.63% | 57.64 | 3.82 |
06/08 | 2,358 | 2,393 | 2,358 | 2,375 | +2.19% | 860,200 | 3095億8885万 | +4.49% | 57.67 | 3.82 |
06/07 | 2,326 | 2,342 | 2,302 | 2,324 | -0.04% | 404,900 | 3029億4083万 | +2.02% | 56.43 | 3.74 |
06/06 | 2,309 | 2,347 | 2,292 | 2,325 | -0.34% | 850,200 | 3030億7119万 | +1.75% | 56.45 | 3.74 |
06/03 | 2,312 | 2,349 | 2,291 | 2,333 | +2.1% | 1,552,600 | 3041億1401万 | +1.79% | 56.65 | 3.75 |
06/02 | 2,261 | 2,311 | 2,226 | 2,285 | -0.09% | 1,180,100 | 2978億5706万 | -0.57% | 55.48 | 3.67 |
06/01 | 2,175 | 2,291 | 2,173 | 2,287 | +5.25% | 2,484,500 | 2981億1776万 | -0.91% | 55.53 | 3.68 |
05/31 | 2,176 | 2,188 | 2,149 | 2,173 | +0.46% | 1,510,200 | 2832億5750万 | -6.3% | 52.76 | 3.49 |