PER
2022/02/08~2022/07/06
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 |
07/06 | 523 | 530 | 522 | 530 | +0.19% | 1,300 | 17億4221万 | +4.54% | - | 1.47 |
07/05 | 504 | 529 | 504 | 529 | +5.8% | 8,800 | 17億3892万 | +4.75% | - | 1.46 |
07/04 | 512 | 512 | 500 | 500 | -2.34% | 1,800 | 16億4360万 | -0.4% | - | 1.38 |
07/01 | 513 | 525 | 505 | 512 | +0.39% | 7,000 | 16億8304万 | +2.4% | - | 1.42 |
06/30 | 506 | 514 | 503 | 510 | 0% | 900 | 16億7647万 | +2.62% | - | 1.41 |
06/29 | 511 | 512 | 495 | 510 | 0% | 13,600 | 16億7647万 | +3.03% | - | 1.41 |
06/28 | 500 | 518 | 500 | 510 | +0.99% | 4,600 | 16億7647万 | +3.66% | - | 1.41 |
06/27 | 504 | 505 | 502 | 505 | 0% | 1,000 | 16億6003万 | +3.27% | - | 1.4 |
06/24 | 492 | 559 | 479 | 505 | +3.27% | 28,600 | 16億6003万 | +3.7% | - | 1.4 |
06/23 | 480 | 494 | 480 | 489 | -0.81% | 6,100 | 16億744万 | +1.24% | - | 1.35 |
06/22 | 493 | 495 | 490 | 493 | +0.2% | 4,300 | 16億2058万 | +2.28% | - | 1.36 |
06/21 | 481 | 499 | 481 | 492 | -0.81% | 3,200 | 16億1730万 | +2.5% | - | 1.36 |
06/20 | 505 | 512 | 483 | 496 | -2.55% | 2,000 | 16億3045万 | +3.98% | - | 1.37 |
06/17 | 479 | 509 | 479 | 509 | +3.25% | 6,000 | 16億7318万 | +7.61% | - | 1.41 |
06/16 | 496 | 499 | 489 | 493 | -1.4% | 400 | 16億2058万 | +5.34% | - | 1.36 |
06/15 | 519 | 519 | 485 | 500 | -1.77% | 6,100 | 16億4360万 | +7.76% | - | 1.38 |
06/14 | 529 | 529 | 502 | 509 | -3.42% | 7,000 | 16億7318万 | +10.89% | - | 1.41 |
06/13 | 519 | 535 | 505 | 527 | +1.35% | 6,500 | 17億3235万 | +16.08% | - | 1.46 |
06/10 | 510 | 523 | 504 | 520 | -0.57% | 6,700 | 17億934万 | +16.33% | - | 1.44 |
06/09 | 517 | 529 | 496 | 523 | +2.15% | 11,000 | 17億1920万 | +18.59% | - | 1.45 |
06/08 | 515 | 515 | 504 | 512 | -0.97% | 7,400 | 16億8304万 | +17.43% | - | 1.42 |
06/07 | 514 | 534 | 510 | 517 | -0.19% | 13,100 | 16億9948万 | +20.23% | - | 1.43 |
06/06 | 492 | 540 | 477 | 518 | +6.8% | 24,900 | 17億276万 | +21.6% | - | 1.43 |
06/03 | 496 | 496 | 478 | 485 | +1.04% | 15,600 | 15億9429万 | +15.48% | - | 1.34 |
06/02 | 475 | 481 | 470 | 480 | +1.27% | 13,100 | 15億7785万 | +15.38% | - | 1.33 |
06/01 | 470 | 474 | 455 | 474 | +1.72% | 8,900 | 15億5813万 | +14.49% | - | 1.31 |
05/31 | 448 | 483 | 446 | 466 | +4.48% | 27,100 | 15億3183万 | +13.11% | - | 1.29 |
05/30 | 447 | 452 | 445 | 446 | 0% | 9,000 | 14億6609万 | +8.52% | - | 1.23 |
05/27 | 456 | 456 | 437 | 446 | +1.13% | 3,700 | 14億6609万 | +8.25% | - | 1.23 |
05/26 | 459 | 459 | 440 | 441 | -0.45% | 14,100 | 14億4965万 | +6.52% | - | 1.22 |
05/25 | 439 | 443 | 425 | 443 | +0.45% | 16,500 | 14億5622万 | +6.24% | - | 1.23 |
05/24 | 444 | 456 | 435 | 441 | 0% | 27,300 | 14億4965万 | +5.25% | - | 1.22 |
05/23 | 449 | 449 | 433 | 441 | +3.76% | 32,800 | 14億4965万 | +4.75% | - | 1.22 |
05/20 | 450 | 455 | 425 | 425 | -5.56% | 15,200 | 13億9706万 | +0.24% | - | 1.18 |
05/19 | 445 | 489 | 432 | 450 | +2.27% | 62,900 | 14億7924万 | +5.14% | - | 1.24 |
05/18 | 427 | 440 | 412 | 440 | +6.8% | 16,500 | 14億4636万 | +1.85% | - | 1.22 |
05/17 | 396 | 432 | 396 | 412 | +4.04% | 31,700 | 13億5432万 | -5.72% | - | 1.14 |
05/16 | 399 | 399 | 382 | 396 | +1.28% | 10,500 | 13億173万 | -10.41% | - | 1.1 |
05/13 | 396 | 407 | 386 | 391 | 0% | 10,800 | 12億8529万 | -13.11% | - | 1.08 |
05/12 | 372 | 399 | 372 | 391 | +3.71% | 11,700 | 12億8529万 | -14.44% | - | 1.08 |
05/11 | 373 | 377 | 373 | 377 | 0% | 13,300 | 12億3927万 | -18.75% | - | 1.04 |
05/10 | 367 | 379 | 366 | 377 | +1.89% | 18,400 | 12億3927万 | -20.13% | - | 1.04 |
05/09 | 373 | 375 | 370 | 370 | -0.8% | 4,300 | 12億1626万 | -23.08% | - | 1.02 |
05/06 | 371 | 378 | 370 | 373 | -1.58% | 17,100 | 12億2612万 | -23.72% | - | 1.03 |
05/02 | 363 | 379 | 362 | 379 | +1.34% | 19,800 | 12億4584万 | -23.74% | - | 1.05 |
04/28 | 386 | 400 | 370 | 374 | -6.97% | 32,300 | 12億2941万 | -25.79% | - | 1.03 |
04/27 | 376 | 405 | 370 | 402 | +6.35% | 15,400 | 13億2145万 | -21.48% | - | 1.11 |
04/26 | 376 | 385 | 370 | 378 | -1.56% | 31,900 | 12億4256万 | -27.03% | - | 1.05 |
04/25 | 423 | 423 | 370 | 384 | -8.79% | 71,900 | 12億6228万 | -26.86% | - | 1.06 |
04/22 | 440 | 445 | 411 | 421 | -3.66% | 38,500 | 13億8391万 | -20.86% | - | 1.16 |
04/21 | 433 | 469 | 425 | 437 | -0.23% | 69,500 | 14億3650万 | -18.77% | - | 1.21 |
04/20 | 493 | 499 | 435 | 438 | -7.2% | 41,100 | 14億3979万 | -19.19% | - | 1.21 |
04/19 | 497 | 497 | 472 | 472 | -4.84% | 9,000 | 15億5155万 | -13.71% | - | 1.31 |
04/18 | 515 | 515 | 494 | 496 | -4.06% | 3,900 | 16億3045万 | -9.82% | - | 1.37 |
04/15 | 480 | 517 | 480 | 517 | +4.23% | 8,400 | 16億9948万 | -6.51% | - | 1.43 |
04/14 | 516 | 516 | 496 | 496 | +1.22% | 8,300 | 16億3045万 | -10.79% | - | 1.37 |
04/13 | 506 | 511 | 490 | 490 | -4.11% | 6,500 | 16億1072万 | -12.03% | - | 1.36 |
04/12 | 530 | 533 | 506 | 511 | -3.77% | 4,500 | 16億7975万 | -8.59% | - | 1.41 |
04/11 | 544 | 544 | 530 | 531 | -1.67% | 2,000 | 17億4550万 | -5.35% | - | 1.47 |
04/08 | 558 | 558 | 530 | 540 | -3.74% | 7,900 | 17億7508万 | -4.09% | - | 1.49 |
04/07 | 555 | 566 | 551 | 561 | +1.08% | 1,400 | 18億4411万 | -0.71% | - | 1.55 |
04/06 | 562 | 570 | 555 | 555 | -4.31% | 7,700 | 18億2439万 | -2.12% | - | 1.53 |
04/05 | 571 | 586 | 566 | 580 | +1.58% | 3,000 | 19億657万 | +1.75% | - | 1.6 |
04/04 | 575 | 575 | 571 | 571 | -0.7% | 300 | 18億7699万 | 0% | - | 1.58 |
04/01 | 576 | 606 | 571 | 575 | -1.2% | 2,100 | 18億9014万 | +0.35% | - | 1.59 |
03/31 | 602 | 602 | 579 | 582 | -3% | 5,200 | 19億1315万 | +1.04% | - | 1.61 |
03/30 | 573 | 625 | 573 | 600 | +4.71% | 26,300 | 19億7232万 | +3.63% | - | 1.66 |
03/29 | 567 | 577 | 559 | 573 | +2.87% | 43,600 | 18億8356万 | -1.21% | - | 1.58 |
03/28 | 557 | 557 | 557 | 557 | 0% | 100 | 18億3097万 | -4.13% | - | 1.54 |
03/25 | 568 | 568 | 538 | 557 | -1.24% | 12,400 | 18億3097万 | -4.3% | - | 1.54 |
03/24 | 561 | 564 | 559 | 564 | -0.88% | 1,000 | 18億5398万 | -3.42% | - | 1.56 |
03/23 | 576 | 576 | 562 | 569 | +2.34% | 2,500 | 18億7041万 | -2.74% | - | 1.57 |
03/22 | 552 | 564 | 552 | 556 | 0% | 2,000 | 18億2768万 | -5.12% | - | 1.54 |
03/18 | 559 | 569 | 552 | 556 | 0% | 4,200 | 18億2768万 | -5.44% | - | 1.54 |
03/17 | 552 | 556 | 551 | 556 | +0.36% | 3,600 | 18億2768万 | -5.92% | - | 1.54 |
03/16 | 551 | 554 | 542 | 554 | +0.36% | 1,400 | 18億2110万 | -6.58% | - | 1.53 |
03/15 | 553 | 561 | 552 | 552 | -1.95% | 5,300 | 18億1453万 | -7.23% | - | 1.53 |
03/14 | 560 | 576 | 560 | 563 | -1.23% | 2,200 | 18億5069万 | -5.54% | - | 1.56 |
03/11 | 579 | 579 | 554 | 570 | -0.52% | 4,800 | 18億7370万 | -4.04% | - | 1.58 |
03/10 | 580 | 584 | 560 | 573 | +6.11% | 13,600 | 18億8356万 | -3.37% | - | 1.58 |
03/09 | 535 | 551 | 535 | 540 | -0.18% | 11,500 | 17億7508万 | -8.32% | - | 1.49 |
03/08 | 542 | 556 | 521 | 541 | -1.64% | 6,600 | 17億7837万 | -7.68% | - | 1.5 |
03/07 | 571 | 574 | 549 | 550 | -4.84% | 8,900 | 18億796万 | -5.82% | - | 1.52 |
03/04 | 589 | 589 | 556 | 578 | -3.51% | 7,700 | 19億 | -0.86% | - | 1.6 |
03/03 | 618 | 623 | 593 | 599 | -1.8% | 4,800 | 19億6903万 | +2.92% | - | 1.66 |
03/02 | 619 | 619 | 609 | 610 | -0.81% | 3,100 | 20億519万 | +5.17% | - | 1.69 |
03/01 | 628 | 628 | 604 | 615 | +1.15% | 7,200 | 20億2162万 | +6.4% | - | 1.7 |
02/28 | 640 | 640 | 608 | 608 | -4.7% | 3,500 | 19億9861万 | +5.19% | - | 1.68 |
02/25 | 652 | 653 | 622 | 638 | -0.62% | 10,400 | 20億9723万 | +10.38% | - | 1.76 |
02/24 | 648 | 659 | 629 | 642 | -0.93% | 24,500 | 21億1038万 | +11.07% | - | 1.78 |
02/22 | 620 | 655 | 618 | 648 | +4.68% | 24,400 | 21億3010万 | +12.7% | - | 1.79 |
02/21 | 596 | 619 | 596 | 619 | +3.17% | 9,100 | 20億3477万 | +8.22% | - | 1.71 |
02/18 | 586 | 600 | 575 | 600 | +0.33% | 7,000 | 19億176万 | +5.45% | - | 1.6 |
02/17 | 595 | 602 | 583 | 598 | -1.81% | 5,700 | 18億9542万 | +5.47% | - | 1.59 |
02/16 | 586 | 609 | 586 | 609 | +3.92% | 6,900 | 19億3028万 | +7.6% | - | 1.62 |
02/15 | 601 | 606 | 581 | 586 | -1.35% | 5,300 | 18億5738万 | +3.53% | - | 1.56 |
02/14 | 587 | 601 | 582 | 594 | -2.14% | 9,000 | 18億8274万 | +4.58% | - | 1.58 |
02/10 | 612 | 615 | 586 | 607 | -1.62% | 6,900 | 19億2394万 | +6.3% | - | 1.62 |
02/09 | 621 | 621 | 601 | 617 | +0.33% | 13,300 | 19億5564万 | +7.68% | - | 1.65 |
02/08 | 589 | 615 | 585 | 615 | +2.67% | 15,200 | 19億4930万 | +6.77% | - | 1.64 |