PER
2022/06/24~2022/11/18
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 |
11/18 | 2,110 | 2,133 | 2,094 | 2,098 | -0.52% | 527,600 | 2559億2469万 | +3.25% | - | 0.5 |
11/17 | 2,044 | 2,110 | 2,034 | 2,109 | +3.74% | 747,100 | 2572億6652万 | +3.94% | - | 0.5 |
11/16 | 2,050 | 2,054 | 2,018 | 2,033 | -1.36% | 469,400 | 2479億9566万 | +0.4% | - | 0.48 |
11/15 | 1,998 | 2,072 | 1,998 | 2,061 | +3.15% | 783,500 | 2514億1124万 | +1.73% | - | 0.49 |
11/14 | 2,029 | 2,041 | 1,998 | 1,998 | -0.55% | 688,900 | 2437億2618万 | -1.33% | - | 0.47 |
11/11 | 2,044 | 2,063 | 1,989 | 2,009 | -1.76% | 1,855,300 | 2450億6802万 | -1.03% | - | 0.48 |
11/10 | 2,035 | 2,062 | 2,032 | 2,045 | -0.15% | 539,300 | 2494億5948万 | +0.54% | - | 0.48 |
11/09 | 2,037 | 2,048 | 2,030 | 2,048 | 0% | 498,500 | 2498億2543万 | +0.54% | - | 0.48 |
11/08 | 2,038 | 2,054 | 2,026 | 2,048 | +1.09% | 359,100 | 2498億2543万 | +0.54% | - | 0.48 |
11/07 | 2,060 | 2,061 | 2,025 | 2,026 | -0.39% | 344,200 | 2471億4176万 | -0.49% | - | 0.48 |
11/04 | 2,046 | 2,055 | 2,024 | 2,034 | -1.07% | 478,700 | 2481億1764万 | -0.2% | - | 0.48 |
11/02 | 2,027 | 2,057 | 2,027 | 2,056 | +1.03% | 479,400 | 2508億132万 | +0.83% | - | 0.49 |
11/01 | 2,028 | 2,041 | 2,017 | 2,035 | +0.69% | 347,500 | 2482億3963万 | -0.15% | - | 0.48 |
10/31 | 2,007 | 2,022 | 2,005 | 2,021 | +1.1% | 353,700 | 2465億3184万 | -0.83% | - | 0.48 |
10/28 | 1,996 | 2,019 | 1,988 | 1,999 | -0.4% | 571,700 | 2438億4817万 | -2.06% | - | 0.47 |
10/27 | 2,023 | 2,033 | 2,001 | 2,007 | -1.47% | 367,000 | 2448億2405万 | -1.81% | - | 0.47 |
10/26 | 2,007 | 2,046 | 2,005 | 2,037 | +1.8% | 504,100 | 2484億8360万 | -0.59% | - | 0.48 |
10/25 | 1,994 | 2,013 | 1,984 | 2,001 | +1.06% | 376,400 | 2440億9214万 | -2.58% | - | 0.47 |
10/24 | 2,023 | 2,023 | 1,980 | 1,980 | -1.25% | 696,600 | 2415億3045万 | -3.84% | - | 0.47 |
10/21 | 2,000 | 2,016 | 1,983 | 2,005 | -0.45% | 519,700 | 2445億8008万 | -2.91% | - | 0.47 |
10/20 | 2,004 | 2,019 | 1,999 | 2,014 | -0.93% | 573,300 | 2456億7794万 | -2.75% | - | 0.48 |
10/19 | 2,032 | 2,045 | 2,023 | 2,033 | +0.15% | 560,900 | 2479億9566万 | -2.07% | - | 0.48 |
10/18 | 2,050 | 2,050 | 2,014 | 2,030 | +0.05% | 544,400 | 2476億2970万 | -2.45% | - | 0.48 |
10/17 | 2,037 | 2,047 | 2,027 | 2,029 | -1.27% | 437,700 | 2475億772万 | -2.69% | - | 0.48 |
10/14 | 2,038 | 2,061 | 2,023 | 2,055 | +2.14% | 653,200 | 2506億7933万 | -1.49% | - | 0.49 |
10/13 | 1,995 | 2,030 | 1,977 | 2,012 | -0.3% | 479,200 | 2454億3397万 | -3.55% | - | 0.48 |
10/12 | 2,031 | 2,035 | 2,011 | 2,018 | -1.18% | 683,800 | 2461億6588万 | -3.4% | - | 0.48 |
10/11 | 2,040 | 2,061 | 2,029 | 2,042 | -0.63% | 526,300 | 2490億9352万 | -2.34% | - | 0.48 |
10/07 | 2,075 | 2,087 | 2,045 | 2,055 | -2.61% | 554,100 | 2506億7933万 | -1.77% | - | 0.49 |
10/06 | 2,110 | 2,126 | 2,099 | 2,110 | -0.19% | 371,900 | 2573億8851万 | +0.81% | - | 0.5 |
10/05 | 2,135 | 2,138 | 2,108 | 2,114 | +0.14% | 426,600 | 2578億7645万 | +1.05% | - | 0.5 |
10/04 | 2,084 | 2,129 | 2,063 | 2,111 | +2.98% | 542,200 | 2575億1049万 | +1.05% | - | 0.5 |
10/03 | 2,024 | 2,051 | 1,999 | 2,050 | +0.59% | 375,700 | 2500億6940万 | -1.82% | - | 0.48 |
09/30 | 2,075 | 2,077 | 2,032 | 2,038 | -1.21% | 505,700 | 2486億558万 | -2.49% | - | 0.48 |
09/29 | 2,057 | 2,070 | 2,035 | 2,063 | +0.24% | 665,400 | 2516億5521万 | -1.34% | - | 0.49 |
09/28 | 2,036 | 2,070 | 2,016 | 2,058 | +0.73% | 706,200 | 2510億4529万 | -1.58% | - | 0.49 |
09/27 | 2,032 | 2,072 | 2,028 | 2,043 | +0.69% | 422,600 | 2492億1551万 | -2.34% | - | 0.48 |
09/26 | 2,050 | 2,050 | 2,019 | 2,029 | -2.55% | 612,400 | 2475億772万 | -3.06% | - | 0.48 |
09/22 | 2,059 | 2,084 | 2,052 | 2,082 | +0.1% | 463,000 | 2539億7293万 | -0.72% | - | 0.49 |
09/21 | 2,110 | 2,112 | 2,076 | 2,080 | -3.17% | 519,800 | 2537億2896万 | -0.95% | - | 0.49 |
09/20 | 2,198 | 2,198 | 2,144 | 2,148 | -0.32% | 511,000 | 2620億2394万 | +2.29% | - | 0.51 |
09/16 | 2,130 | 2,158 | 2,126 | 2,155 | +1.46% | 625,600 | 2628億7784万 | +2.72% | - | 0.51 |
09/15 | 2,115 | 2,126 | 2,073 | 2,124 | -0.19% | 693,400 | 2590億9630万 | +1.48% | - | 0.5 |
09/14 | 2,116 | 2,137 | 2,112 | 2,128 | -1.12% | 453,000 | 2595億8424万 | +1.96% | - | 0.5 |
09/13 | 2,138 | 2,160 | 2,138 | 2,152 | +0.51% | 372,300 | 2625億1188万 | +3.41% | - | 0.51 |
09/12 | 2,165 | 2,170 | 2,136 | 2,141 | -0.23% | 256,900 | 2611億7005万 | +3.08% | - | 0.51 |
09/09 | 2,135 | 2,155 | 2,122 | 2,146 | +0.61% | 486,300 | 2617億7997万 | +3.62% | - | 0.51 |
09/08 | 2,089 | 2,133 | 2,082 | 2,133 | +3.54% | 505,200 | 2601億9417万 | +3.24% | - | 0.5 |
09/07 | 2,071 | 2,078 | 2,047 | 2,060 | -0.48% | 441,600 | 2512億8926万 | +0.05% | - | 0.49 |
09/06 | 2,071 | 2,073 | 2,056 | 2,070 | -0.05% | 305,000 | 2525億911万 | +0.68% | - | 0.49 |
09/05 | 2,058 | 2,078 | 2,044 | 2,071 | +0.44% | 399,700 | 2526億3109万 | +0.88% | - | 0.49 |
09/02 | 2,058 | 2,072 | 2,036 | 2,062 | -0.24% | 486,400 | 2515億3323万 | +0.59% | - | 0.49 |
09/01 | 2,066 | 2,080 | 2,039 | 2,067 | -1.05% | 528,400 | 2521億4315万 | +0.98% | - | 0.49 |
08/31 | 2,078 | 2,109 | 2,077 | 2,089 | 0% | 952,100 | 2548億2682万 | +2.1% | - | 0.49 |
08/30 | 2,061 | 2,096 | 2,061 | 2,089 | +3.01% | 529,200 | 2548億2682万 | +2.25% | - | 0.49 |
08/29 | 2,043 | 2,051 | 2,023 | 2,028 | -3.11% | 569,500 | 2473億8573万 | -0.69% | - | 0.48 |
08/26 | 2,116 | 2,123 | 2,090 | 2,093 | -0.62% | 502,200 | 2553億1476万 | +2.5% | - | 0.49 |
08/25 | 2,084 | 2,110 | 2,070 | 2,106 | +1.79% | 490,300 | 2569億57万 | +3.24% | - | 0.5 |
08/24 | 2,065 | 2,080 | 2,055 | 2,069 | +0.73% | 412,100 | 2523億8712万 | +1.62% | - | 0.49 |
08/23 | 2,057 | 2,066 | 2,047 | 2,054 | -0.82% | 341,700 | 2505億5735万 | +1.03% | - | 0.49 |
08/22 | 2,080 | 2,085 | 2,054 | 2,071 | -0.81% | 402,700 | 2526億3109万 | +1.97% | - | 0.49 |
08/19 | 2,133 | 2,135 | 2,078 | 2,088 | -1.88% | 589,000 | 2547億484万 | +3.01% | - | 0.49 |
08/18 | 2,141 | 2,152 | 2,124 | 2,128 | -0.61% | 552,800 | 2595億8424万 | +5.19% | - | 0.5 |
08/17 | 2,101 | 2,142 | 2,100 | 2,141 | +2.78% | 701,300 | 2611億7005万 | +6.2% | - | 0.51 |
08/16 | 2,089 | 2,111 | 2,076 | 2,083 | -0.38% | 479,700 | 2540億9491万 | +3.58% | - | 0.49 |
08/15 | 2,050 | 2,095 | 2,049 | 2,091 | +2.75% | 708,100 | 2550億7079万 | +4.24% | - | 0.49 |
08/12 | 1,996 | 2,045 | 1,988 | 2,035 | +3.4% | 828,900 | 2482億3963万 | +1.7% | - | 0.48 |
08/10 | 1,951 | 1,979 | 1,918 | 1,968 | -1.65% | 984,300 | 2400億6663万 | -1.45% | - | 0.47 |
08/09 | 2,024 | 2,043 | 1,985 | 2,001 | -1.57% | 476,100 | 2440億9214万 | +0.15% | - | 0.47 |
08/08 | 2,008 | 2,043 | 2,008 | 2,033 | +1.5% | 356,800 | 2479億9566万 | +1.75% | - | 0.48 |
08/05 | 1,996 | 2,010 | 1,976 | 2,003 | -0.15% | 331,500 | 2443億3611万 | +0.3% | - | 0.47 |
08/04 | 1,995 | 2,013 | 1,971 | 2,006 | +1.36% | 407,500 | 2447億206万 | +0.45% | - | 0.47 |
08/03 | 1,975 | 1,985 | 1,963 | 1,979 | -0.05% | 366,500 | 2414億846万 | -1% | - | 0.47 |
08/02 | 1,988 | 1,995 | 1,976 | 1,980 | -1.05% | 545,600 | 2415億3045万 | -1.05% | - | 0.47 |
08/01 | 2,005 | 2,005 | 1,980 | 2,001 | +0.5% | 409,200 | 2440億9214万 | -0.1% | - | 0.47 |
07/29 | 1,993 | 2,013 | 1,980 | 1,991 | -0.05% | 463,100 | 2428億7229万 | -0.6% | - | 0.47 |
07/28 | 2,028 | 2,028 | 1,990 | 1,992 | -1.43% | 468,200 | 2429億9427万 | -0.5% | - | 0.47 |
07/27 | 2,020 | 2,026 | 2,004 | 2,021 | -0.49% | 437,000 | 2465億3184万 | +1.05% | - | 0.48 |
07/26 | 2,046 | 2,052 | 2,030 | 2,031 | -0.73% | 343,400 | 2477億5169万 | +1.65% | - | 0.48 |
07/25 | 2,050 | 2,070 | 2,043 | 2,046 | -0.2% | 341,900 | 2495億8146万 | +2.56% | - | 0.48 |
07/22 | 2,032 | 2,060 | 2,028 | 2,050 | +1.18% | 473,000 | 2500億6940万 | +2.86% | - | 0.48 |
07/21 | 2,026 | 2,042 | 2,021 | 2,026 | +0.15% | 436,300 | 2471億4176万 | +1.66% | - | 0.48 |
07/20 | 2,020 | 2,029 | 2,003 | 2,023 | +1.51% | 453,100 | 2467億7581万 | +1.4% | - | 0.48 |
07/19 | 2,010 | 2,012 | 1,985 | 1,993 | +0.35% | 361,600 | 2431億1626万 | -0.2% | - | 0.47 |
07/15 | 1,995 | 2,007 | 1,972 | 1,986 | +0.51% | 437,600 | 2422億6236万 | -0.6% | - | 0.47 |
07/14 | 1,981 | 1,987 | 1,968 | 1,976 | -0.85% | 389,800 | 2410億4251万 | -1.3% | - | 0.47 |
07/13 | 1,985 | 1,998 | 1,970 | 1,993 | +2.05% | 434,400 | 2431億1626万 | -0.4% | - | 0.47 |
07/12 | 1,981 | 1,986 | 1,951 | 1,953 | -2.69% | 602,900 | 2382億3685万 | -2.35% | - | 0.46 |
07/11 | 1,986 | 2,012 | 1,967 | 2,007 | +2.35% | 435,700 | 2448億2405万 | +0.35% | - | 0.47 |
07/08 | 1,970 | 1,989 | 1,961 | 1,961 | -0.86% | 789,900 | 2392億1273万 | -1.85% | - | 0.46 |
07/07 | 1,955 | 1,989 | 1,938 | 1,978 | +2.12% | 568,200 | 2412億8648万 | -0.95% | - | 0.47 |
07/06 | 1,968 | 1,978 | 1,928 | 1,937 | -2.81% | 678,900 | 2362億8509万 | -2.91% | - | 0.46 |
07/05 | 1,996 | 2,011 | 1,985 | 1,993 | +0.2% | 336,900 | 2431億1626万 | -0.15% | - | 0.47 |
07/04 | 2,003 | 2,018 | 1,978 | 1,989 | -0.5% | 393,300 | 2426億2832万 | -0.25% | - | 0.47 |
07/01 | 2,031 | 2,044 | 1,991 | 1,999 | -1.28% | 409,700 | 2438億4817万 | +0.35% | - | 0.47 |
06/30 | 2,015 | 2,031 | 2,003 | 2,025 | -0.49% | 520,200 | 2470億1978万 | +1.81% | - | 0.48 |
06/29 | 2,040 | 2,046 | 2,023 | 2,035 | 0% | 689,000 | 2482億3963万 | +2.62% | - | 0.48 |
06/28 | 2,040 | 2,066 | 2,030 | 2,035 | +0.49% | 483,200 | 2482億3963万 | +2.93% | - | 0.48 |
06/27 | 2,029 | 2,055 | 2,011 | 2,025 | +1.3% | 546,500 | 2470億1978万 | +2.74% | - | 0.48 |
06/24 | 1,964 | 1,999 | 1,948 | 1,999 | +1.52% | 510,500 | 2438億4817万 | +1.68% | - | 0.47 |