PER
2022/06/27~2022/11/21
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 |
11/21 | 2,650 | 2,661 | 2,627 | 2,649 | -0.6% | 338,400 | 3453億562万 | -1.93% | 64.45 | 4.27 |
11/18 | 2,660 | 2,694 | 2,635 | 2,665 | +1.37% | 758,500 | 3473億9127万 | -1.7% | 64.84 | 4.29 |
11/17 | 2,572 | 2,633 | 2,572 | 2,629 | +2.26% | 472,800 | 3426億9856万 | -3.31% | 63.96 | 4.24 |
11/16 | 2,555 | 2,579 | 2,535 | 2,571 | +1.26% | 486,600 | 3351億3807万 | -5.76% | 62.55 | 4.14 |
11/15 | 2,542 | 2,550 | 2,519 | 2,539 | -0.51% | 589,400 | 3309億6677万 | -7.34% | 61.77 | 4.09 |
11/14 | 2,588 | 2,612 | 2,550 | 2,552 | -1.16% | 635,800 | 3326億6136万 | -7.3% | 62.09 | 4.11 |
11/11 | 2,600 | 2,649 | 2,582 | 2,582 | +1.25% | 559,700 | 3365億7196万 | -6.62% | 62.82 | 4.16 |
11/10 | 2,558 | 2,568 | 2,506 | 2,550 | -1.32% | 632,300 | 3324億66万 | -8.11% | 62.04 | 4.11 |
11/09 | 2,570 | 2,593 | 2,560 | 2,584 | +1.77% | 544,200 | 3368億3266万 | -7.35% | 62.87 | 4.16 |
11/08 | 2,539 | 2,572 | 2,525 | 2,539 | -1.47% | 977,200 | 3309億6677万 | -9.26% | 61.77 | 4.09 |
11/07 | 2,493 | 2,619 | 2,448 | 2,577 | -1.83% | 1,417,100 | 3359億2019万 | -8.36% | 62.7 | 4.15 |
11/04 | 2,676 | 2,678 | 2,582 | 2,625 | -3.28% | 1,152,500 | 3421億7715万 | -6.98% | 63.87 | 4.23 |
11/02 | 2,766 | 2,768 | 2,708 | 2,714 | -2.44% | 871,000 | 3537億7858万 | -4.1% | 66.03 | 4.37 |
11/01 | 2,803 | 2,812 | 2,766 | 2,782 | -1.38% | 506,700 | 3626億4260万 | -1.87% | 67.69 | 4.48 |
10/31 | 2,815 | 2,834 | 2,779 | 2,821 | +0.93% | 556,700 | 3677億2637万 | -0.56% | 68.64 | 4.54 |
10/28 | 2,753 | 2,803 | 2,743 | 2,795 | +0.76% | 961,100 | 3643億3719万 | -1.52% | 68 | 4.5 |
10/27 | 2,800 | 2,810 | 2,745 | 2,774 | -1.14% | 571,400 | 3615億9977万 | -2.29% | 67.49 | 4.47 |
10/26 | 2,760 | 2,823 | 2,754 | 2,806 | +3.39% | 581,900 | 3657億7107万 | -1.27% | 68.27 | 4.52 |
10/25 | 2,767 | 2,773 | 2,714 | 2,714 | -0.88% | 765,400 | 3537億7858万 | -4.57% | 66.03 | 4.37 |
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 |