PER
2022/05/12~2022/10/04
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 |
10/04 | 448 | 466 | 435 | 445 | +0.45% | 20,000 | 14億6280万 | -1.33% | - | 1.23 |
10/03 | 461 | 463 | 443 | 443 | -3.28% | 21,200 | 14億5622万 | -1.77% | - | 1.23 |
09/30 | 456 | 461 | 445 | 458 | +1.55% | 9,400 | 15億553万 | +1.55% | - | 1.27 |
09/29 | 444 | 460 | 444 | 451 | +1.35% | 9,800 | 14億8252万 | 0% | - | 1.25 |
09/28 | 460 | 460 | 440 | 445 | -3.26% | 8,100 | 14億6280万 | -1.77% | - | 1.23 |
09/27 | 439 | 462 | 439 | 460 | +3.14% | 11,500 | 15億1211万 | +1.1% | - | 1.27 |
09/26 | 438 | 466 | 430 | 446 | +1.83% | 17,000 | 14億6609万 | -1.55% | - | 1.23 |
09/22 | 438 | 444 | 424 | 438 | +0.23% | 13,200 | 14億3979万 | -3.1% | - | 1.21 |
09/21 | 440 | 440 | 429 | 437 | -0.68% | 4,700 | 14億3650万 | -3.32% | - | 1.21 |
09/20 | 447 | 447 | 437 | 440 | -0.9% | 4,700 | 14億4636万 | -2.44% | - | 1.22 |
09/16 | 453 | 453 | 444 | 444 | -1.99% | 3,800 | 14億5951万 | -1.33% | - | 1.23 |
09/15 | 457 | 457 | 451 | 453 | -0.88% | 900 | 14億8910万 | +0.89% | - | 1.25 |
09/14 | 450 | 457 | 446 | 457 | +0.44% | 3,400 | 15億225万 | +2.01% | - | 1.26 |
09/13 | 459 | 460 | 454 | 455 | -1.09% | 4,100 | 14億9567万 | +2.02% | - | 1.26 |
09/12 | 457 | 461 | 447 | 460 | +0.66% | 10,500 | 15億1211万 | +3.6% | - | 1.27 |
09/09 | 459 | 468 | 453 | 457 | +1.11% | 10,400 | 15億225万 | +3.16% | - | 1.26 |
09/08 | 453 | 456 | 446 | 452 | +0.89% | 4,100 | 14億8581万 | +2.26% | - | 1.25 |
09/07 | 457 | 457 | 445 | 448 | -0.22% | 3,100 | 14億7266万 | +1.59% | - | 1.24 |
09/06 | 445 | 455 | 442 | 449 | -0.88% | 5,200 | 14億7595万 | +1.81% | - | 1.24 |
09/05 | 446 | 453 | 442 | 453 | -0.22% | 10,600 | 14億8910万 | +2.72% | - | 1.25 |
09/02 | 460 | 461 | 454 | 454 | -1.52% | 4,600 | 14億9238万 | +2.95% | - | 1.26 |
09/01 | 469 | 469 | 456 | 461 | -1.71% | 24,400 | 15億1539万 | +4.3% | - | 1.27 |
08/31 | 459 | 471 | 448 | 469 | +5.16% | 10,400 | 15億4169万 | +6.11% | - | 1.3 |
08/30 | 440 | 447 | 440 | 446 | +0.9% | 6,100 | 14億6609万 | +1.13% | - | 1.23 |
08/29 | 447 | 447 | 438 | 442 | -2.21% | 10,500 | 14億5294万 | 0% | - | 1.22 |
08/26 | 446 | 457 | 445 | 452 | +0.67% | 6,300 | 14億8581万 | +2.26% | - | 1.25 |
08/25 | 462 | 462 | 446 | 449 | -2.6% | 22,100 | 14億7595万 | +1.58% | - | 1.24 |
08/24 | 485 | 485 | 461 | 461 | -4.95% | 27,000 | 15億1539万 | +4.3% | - | 1.27 |
08/23 | 491 | 491 | 459 | 485 | -2.81% | 119,100 | 15億9429万 | +9.48% | - | 1.34 |
08/22 | 428 | 503 | 427 | 499 | +17.97% | 375,400 | 16億4031万 | +12.64% | - | 1.38 |
08/19 | 420 | 424 | 420 | 423 | +0.71% | 3,300 | 13億9048万 | -4.51% | - | 1.17 |
08/18 | 426 | 426 | 420 | 420 | -0.71% | 200 | 13億8062万 | -5.83% | - | 1.16 |
08/17 | 420 | 425 | 420 | 423 | -1.17% | 3,900 | 13億9048万 | -5.79% | - | 1.17 |
08/16 | 409 | 428 | 409 | 428 | +1.66% | 10,400 | 14億692万 | -5.31% | - | 1.18 |
08/15 | 421 | 421 | 414 | 421 | +1.94% | 2,100 | 13億8391万 | -7.68% | - | 1.16 |
08/12 | 419 | 421 | 412 | 413 | -0.48% | 4,200 | 13億5761万 | -10.22% | - | 1.14 |
08/10 | 416 | 416 | 415 | 415 | 0% | 2,200 | 13億6418万 | -10.56% | - | 1.15 |
08/09 | 410 | 415 | 405 | 415 | +1.22% | 13,400 | 13億6418万 | -11.51% | - | 1.15 |
08/08 | 412 | 429 | 410 | 410 | -2.15% | 7,400 | 13億4775万 | -13.14% | - | 1.13 |
08/05 | 432 | 432 | 419 | 419 | -4.77% | 8,900 | 13億7733万 | -11.97% | - | 1.16 |
08/04 | 435 | 449 | 431 | 440 | +1.15% | 3,800 | 14億4636万 | -8.33% | - | 1.22 |
08/03 | 443 | 443 | 426 | 435 | -2.25% | 4,700 | 14億2993万 | -9.94% | - | 1.2 |
08/02 | 458 | 460 | 445 | 445 | -1.98% | 12,200 | 14億6280万 | -8.44% | - | 1.23 |
08/01 | 460 | 460 | 451 | 454 | -0.44% | 4,300 | 14億9238万 | -6.97% | - | 1.26 |
07/29 | 464 | 464 | 455 | 456 | -0.22% | 3,200 | 14億9896万 | -6.94% | - | 1.26 |
07/28 | 459 | 465 | 454 | 457 | -1.72% | 4,300 | 15億225万 | -6.92% | - | 1.26 |
07/27 | 469 | 469 | 458 | 465 | +1.97% | 3,700 | 15億2854万 | -5.68% | - | 1.29 |
07/26 | 455 | 466 | 451 | 456 | 0% | 5,700 | 14億9896万 | -7.69% | - | 1.26 |
07/25 | 444 | 458 | 444 | 456 | +2.93% | 11,900 | 14億9896万 | -8.06% | - | 1.26 |
07/22 | 455 | 455 | 443 | 443 | -2.64% | 16,300 | 14億5622万 | -11.04% | - | 1.23 |
07/21 | 452 | 460 | 452 | 455 | -1.09% | 5,600 | 14億9567万 | -9% | - | 1.26 |
07/20 | 481 | 481 | 450 | 460 | -2.34% | 16,500 | 15億1211万 | -8.37% | - | 1.27 |
07/19 | 490 | 499 | 470 | 471 | -5.04% | 22,700 | 15億4827万 | -6.36% | - | 1.3 |
07/15 | 502 | 504 | 492 | 496 | +0.4% | 3,500 | 16億3045万 | -1.98% | - | 1.37 |
07/14 | 498 | 500 | 494 | 494 | -1.59% | 1,900 | 16億2387万 | -2.56% | - | 1.37 |
07/13 | 502 | 512 | 502 | 502 | -0.59% | 2,100 | 16億5017万 | -1.18% | - | 1.39 |
07/12 | 493 | 514 | 493 | 505 | +3.06% | 4,800 | 16億6003万 | -0.59% | - | 1.4 |
07/11 | 492 | 502 | 487 | 490 | -5.59% | 34,100 | 16億1072万 | -3.73% | - | 1.36 |
07/08 | 520 | 526 | 497 | 519 | +0.19% | 26,300 | 17億605万 | +1.76% | - | 1.44 |
07/07 | 528 | 528 | 514 | 518 | -2.26% | 6,500 | 17億276万 | +1.97% | - | 1.43 |
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 |