PER
2022/06/03~2022/11/02
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 |
11/02 | 739 | 740 | 739 | 739 | 0% | 800 | 46億6013万 | +1.51% | 3.41 | 0.5 |
11/01 | 738 | 743 | 738 | 739 | -1.47% | 1,300 | 46億6013万 | +1.65% | 3.41 | 0.5 |
10/31 | 737 | 754 | 731 | 750 | +0.4% | 2,700 | 47億2950万 | +3.02% | 3.47 | 0.51 |
10/28 | 740 | 750 | 740 | 747 | +0.95% | 1,400 | 47億1058万 | +2.75% | 3.45 | 0.51 |
10/27 | 731 | 745 | 731 | 740 | 0% | 1,300 | 46億6644万 | +1.79% | 3.42 | 0.5 |
10/25 | 746 | 746 | 740 | 740 | +0.68% | 700 | 46億6644万 | +1.79% | 3.42 | 0.5 |
10/24 | 733 | 735 | 733 | 735 | -0.27% | 300 | 46億3491万 | +1.24% | 3.4 | 0.5 |
10/21 | 725 | 737 | 725 | 737 | -0.27% | 1,100 | 46億4752万 | +1.66% | 3.41 | 0.5 |
10/20 | 723 | 739 | 723 | 739 | +2.64% | 2,200 | 46億6013万 | +1.93% | 3.41 | 0.5 |
10/19 | 740 | 740 | 720 | 720 | -2.83% | 3,800 | 45億4032万 | -0.55% | 3.33 | 0.49 |
10/17 | 732 | 745 | 730 | 741 | -0.54% | 2,800 | 46億7274万 | +2.35% | 3.42 | 0.5 |
10/14 | 743 | 745 | 731 | 745 | +2.34% | 1,100 | 46億9797万 | +2.9% | 3.44 | 0.5 |
10/13 | 724 | 728 | 722 | 728 | -0.41% | 1,400 | 45億9076万 | +0.55% | 3.36 | 0.49 |
10/07 | 732 | 732 | 727 | 731 | +0.14% | 2,800 | 46億968万 | +0.83% | 3.38 | 0.49 |
10/06 | 719 | 730 | 710 | 730 | +2.1% | 6,700 | 46億338万 | +0.55% | 3.37 | 0.49 |
10/05 | 715 | 715 | 715 | 715 | -0.42% | 100 | 45億879万 | -1.52% | 3.3 | 0.48 |
10/04 | 715 | 718 | 710 | 718 | +0.56% | 2,100 | 45億2770万 | -1.24% | 3.32 | 0.49 |
10/03 | 708 | 738 | 708 | 714 | +0.56% | 5,500 | 45億248万 | -1.92% | 3.3 | 0.48 |
09/30 | 706 | 712 | 706 | 710 | +0.71% | 600 | 44億7726万 | -2.47% | 3.28 | 0.48 |
09/29 | 712 | 712 | 705 | 705 | -0.42% | 5,400 | 44億4573万 | -3.29% | 3.26 | 0.48 |
09/28 | 706 | 714 | 706 | 708 | +0.28% | 3,900 | 44億6464万 | -3.01% | 3.27 | 0.48 |
09/27 | 709 | 709 | 705 | 706 | -0.28% | 8,900 | 44億5203万 | -3.42% | 3.26 | 0.48 |
09/26 | 718 | 718 | 708 | 708 | -2.21% | 7,100 | 44億6464万 | -3.15% | 3.27 | 0.48 |
09/22 | 721 | 725 | 720 | 724 | 0% | 3,100 | 45億6554万 | -1.09% | 3.35 | 0.49 |
09/21 | 722 | 730 | 722 | 724 | -0.14% | 3,800 | 45億6554万 | -1.09% | 3.35 | 0.49 |
09/20 | 731 | 732 | 721 | 725 | -3.85% | 8,800 | 45億7185万 | -0.96% | 3.35 | 0.49 |
09/16 | 744 | 754 | 732 | 754 | +2.03% | 6,700 | 47億5472万 | +3.01% | 3.48 | 0.51 |
09/15 | 744 | 744 | 737 | 739 | +0.27% | 1,900 | 46億6013万 | +1.09% | 3.41 | 0.5 |
09/14 | 727 | 738 | 727 | 737 | +0.96% | 1,800 | 46億4752万 | +0.96% | 3.41 | 0.5 |
09/13 | 720 | 737 | 720 | 730 | +1.39% | 1,500 | 46億338万 | +0.14% | 3.37 | 0.49 |
09/12 | 732 | 733 | 720 | 720 | -0.28% | 6,400 | 45億4032万 | -1.23% | 3.33 | 0.49 |
09/09 | 712 | 722 | 712 | 722 | -0.14% | 44,100 | 45億5293万 | -1.23% | 3.34 | 0.49 |
09/08 | 728 | 728 | 720 | 723 | +0.14% | 1,700 | 45億5923万 | -1.23% | 3.34 | 0.49 |
09/07 | 718 | 722 | 718 | 722 | -0.41% | 1,500 | 45億5293万 | -1.63% | 3.34 | 0.49 |
09/06 | 731 | 732 | 720 | 725 | -2.03% | 4,100 | 45億7185万 | -1.36% | 3.35 | 0.49 |
09/05 | 733 | 744 | 729 | 740 | -0.67% | 9,400 | 46億6644万 | +0.41% | 3.42 | 0.5 |
09/02 | 744 | 745 | 732 | 745 | -1.32% | 6,400 | 46億9797万 | +0.95% | 3.44 | 0.5 |
09/01 | 757 | 757 | 740 | 755 | +0.53% | 2,600 | 47億6103万 | +2.17% | 3.49 | 0.51 |
08/31 | 758 | 770 | 749 | 751 | +1.49% | 12,000 | 47億3580万 | +1.62% | 3.47 | 0.51 |
08/30 | 733 | 741 | 733 | 740 | +0.41% | 1,500 | 46億6644万 | 0% | 3.42 | 0.5 |
08/29 | 729 | 755 | 729 | 737 | +1.1% | 5,900 | 46億4752万 | -0.54% | 3.41 | 0.5 |
08/26 | 728 | 738 | 728 | 729 | +0.14% | 2,400 | 45億9707万 | -1.75% | 3.37 | 0.49 |
08/25 | 727 | 728 | 723 | 728 | +0.14% | 1,700 | 45億9076万 | -2.15% | 3.36 | 0.49 |
08/24 | 725 | 727 | 725 | 727 | +0.14% | 1,100 | 45億8446万 | -2.55% | 3.36 | 0.49 |
08/23 | 723 | 727 | 723 | 726 | -0.14% | 1,300 | 45億7815万 | -2.81% | 3.35 | 0.49 |
08/22 | 726 | 727 | 721 | 727 | -0.14% | 2,300 | 45億8446万 | -2.94% | 3.36 | 0.49 |
08/19 | 730 | 740 | 728 | 728 | +0.28% | 3,800 | 45億9076万 | -3.06% | 3.36 | 0.49 |
08/18 | 721 | 726 | 721 | 726 | +0.69% | 800 | 45億7815万 | -3.46% | 3.35 | 0.49 |
08/17 | 724 | 728 | 719 | 721 | -0.69% | 2,900 | 45億4662万 | -4.25% | 3.33 | 0.49 |
08/16 | 727 | 727 | 720 | 726 | -1.09% | 2,300 | 45億7815万 | -3.84% | 3.35 | 0.49 |
08/15 | 742 | 742 | 723 | 734 | +0.69% | 3,200 | 46億2860万 | -3.04% | 3.39 | 0.5 |
08/12 | 714 | 734 | 714 | 729 | +2.24% | 5,300 | 45億9707万 | -3.7% | 3.37 | 0.49 |
08/10 | 712 | 714 | 712 | 713 | +0.14% | 1,200 | 44億9617万 | -5.94% | 3.29 | 0.48 |
08/09 | 726 | 726 | 712 | 712 | -1.93% | 8,200 | 44億8987万 | -6.19% | 3.29 | 0.48 |
08/08 | 740 | 740 | 720 | 726 | -3.71% | 10,800 | 45億7815万 | -4.72% | 3.35 | 0.49 |
08/05 | 756 | 756 | 754 | 754 | -0.4% | 500 | 47億5472万 | -1.18% | 3.48 | 0.51 |
08/04 | 766 | 766 | 757 | 757 | -1.05% | 1,600 | 47億7364万 | -0.66% | 3.5 | 0.51 |
08/03 | 767 | 767 | 765 | 765 | +0.13% | 1,200 | 48億2409万 | +0.39% | 3.53 | 0.52 |
08/02 | 762 | 765 | 761 | 764 | +0.26% | 3,200 | 48億1778万 | +0.26% | 3.53 | 0.52 |
08/01 | 765 | 765 | 762 | 762 | -0.13% | 500 | 48億517万 | +0.13% | 3.52 | 0.52 |
07/29 | 765 | 770 | 761 | 763 | -0.52% | 2,300 | 48億1147万 | +0.39% | 3.53 | 0.52 |
07/28 | 767 | 767 | 765 | 767 | 0% | 1,700 | 48億3670万 | +1.05% | 3.54 | 0.52 |
07/27 | 769 | 777 | 767 | 767 | -0.78% | 5,600 | 48億3670万 | +1.05% | 3.54 | 0.52 |
07/26 | 764 | 780 | 762 | 773 | +1.18% | 2,700 | 48億7453万 | +1.98% | 3.57 | 0.52 |
07/25 | 770 | 774 | 760 | 764 | -0.39% | 2,200 | 48億1778万 | +1.06% | 3.53 | 0.52 |
07/22 | 770 | 770 | 767 | 767 | -0.39% | 300 | 48億3670万 | +1.46% | 3.54 | 0.52 |
07/21 | 766 | 770 | 766 | 770 | 0% | 1,200 | 48億5562万 | +1.85% | 3.56 | 0.52 |
07/20 | 765 | 771 | 765 | 770 | +0.79% | 1,900 | 48億5562万 | +1.99% | 3.56 | 0.52 |
07/19 | 787 | 787 | 755 | 764 | -2.55% | 9,900 | 48億1778万 | +1.19% | 3.53 | 0.52 |
07/15 | 775 | 784 | 764 | 784 | +2.62% | 7,400 | 49億4390万 | +3.84% | 3.62 | 0.53 |
07/14 | 750 | 764 | 750 | 764 | +1.19% | 300 | 48億1778万 | +1.19% | 3.53 | 0.52 |
07/13 | 765 | 765 | 755 | 755 | -1.31% | 300 | 47億6103万 | -0.13% | 3.49 | 0.51 |
07/12 | 756 | 771 | 753 | 765 | +0.26% | 2,200 | 48億2409万 | +1.06% | 3.53 | 0.52 |
07/11 | 761 | 775 | 761 | 763 | +0.26% | 1,300 | 48億1147万 | +0.79% | 3.53 | 0.52 |
07/08 | 767 | 767 | 754 | 761 | +1.2% | 5,600 | 47億9886万 | +0.4% | 3.52 | 0.51 |
07/07 | 741 | 752 | 728 | 752 | +0.94% | 2,000 | 47億4211万 | -0.92% | 3.47 | 0.51 |
07/06 | 749 | 754 | 738 | 745 | -0.53% | 2,000 | 46億9797万 | -1.84% | 3.44 | 0.5 |
07/05 | 770 | 771 | 748 | 749 | -2.85% | 5,000 | 47億2319万 | -1.45% | 3.46 | 0.51 |
07/04 | 762 | 782 | 756 | 771 | +3.21% | 7,000 | 48億6192万 | +1.45% | 3.56 | 0.52 |
07/01 | 747 | 747 | 735 | 747 | 0% | 5,400 | 47億1058万 | -1.58% | 3.45 | 0.51 |
06/30 | 760 | 770 | 731 | 747 | -1.71% | 7,500 | 47億1058万 | -1.71% | 3.45 | 0.51 |
06/29 | 759 | 760 | 759 | 760 | +0.13% | 300 | 47億9256万 | 0% | 3.51 | 0.51 |
06/28 | 738 | 770 | 738 | 759 | +2.57% | 4,400 | 47億8625万 | -0.13% | 3.51 | 0.51 |
06/27 | 738 | 741 | 738 | 740 | +0.27% | 1,000 | 46億6644万 | -2.63% | 3.42 | 0.5 |
06/24 | 738 | 744 | 734 | 738 | -0.81% | 2,900 | 46億5382万 | -2.89% | 3.41 | 0.5 |
06/23 | 746 | 746 | 744 | 744 | -0.27% | 800 | 46億9166万 | -1.98% | 3.44 | 0.5 |
06/22 | 738 | 751 | 738 | 746 | 0% | 5,300 | 47億427万 | -1.45% | 3.45 | 0.5 |
06/21 | 737 | 750 | 737 | 746 | +0.95% | 6,300 | 47億427万 | -1.32% | 3.45 | 0.5 |
06/20 | 748 | 763 | 727 | 739 | -1.2% | 4,600 | 46億6013万 | -2.12% | 3.41 | 0.5 |
06/17 | 748 | 766 | 740 | 748 | -1.97% | 4,900 | 47億1688万 | -0.8% | 3.46 | 0.51 |
06/16 | 770 | 779 | 763 | 763 | -0.52% | 600 | 48億1147万 | +1.33% | 3.53 | 0.52 |
06/15 | 777 | 777 | 767 | 767 | +0.52% | 1,100 | 48億3670万 | +2.13% | 3.54 | 0.52 |
06/14 | 767 | 767 | 758 | 763 | -0.91% | 6,800 | 48億1147万 | +2.14% | 3.53 | 0.52 |
06/13 | 775 | 775 | 770 | 770 | -0.77% | 1,500 | 48億5562万 | +3.49% | 3.56 | 0.52 |
06/10 | 778 | 778 | 770 | 776 | -0.26% | 1,600 | 48億9345万 | +4.86% | 3.59 | 0.52 |
06/09 | 780 | 780 | 776 | 778 | +0.13% | 3,200 | 49億606万 | +5.71% | 3.59 | 0.53 |
06/08 | 771 | 777 | 771 | 777 | +0.78% | 1,000 | 48億9976万 | +6.15% | 3.59 | 0.53 |
06/07 | 773 | 788 | 766 | 771 | -1.78% | 4,800 | 48億6192万 | +5.91% | 3.56 | 0.52 |
06/06 | 784 | 785 | 781 | 785 | +0.38% | 1,700 | 49億5021万 | +8.43% | 3.63 | 0.53 |
06/03 | 776 | 782 | 767 | 782 | +1.96% | 3,700 | 49億3129万 | +8.61% | 3.61 | 0.53 |