PER
2022/06/23~2022/11/17
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 |
11/17 | 625 | 633 | 600 | 624 | +0.48% | 65,300 | 21億9404万 | +26.32% | - | 1.85 |
11/16 | 620 | 633 | 568 | 621 | +1.8% | 127,800 | 21億8349万 | +27.78% | - | 1.84 |
11/15 | 638 | 653 | 601 | 610 | -6.01% | 170,200 | 21億4482万 | +27.35% | - | 1.8 |
11/14 | 631 | 674 | 621 | 649 | +4.34% | 217,500 | 22億8194万 | +37.5% | - | 1.92 |
11/11 | 555 | 650 | 555 | 622 | +11.87% | 254,200 | 21億8701万 | +34.34% | - | 1.84 |
11/10 | 533 | 580 | 525 | 556 | +3.93% | 64,300 | 19億5495万 | +21.93% | - | 1.64 |
11/09 | 527 | 561 | 515 | 535 | -0.37% | 154,900 | 18億8111万 | +18.36% | - | 1.58 |
11/08 | 480 | 546 | 473 | 537 | +15.24% | 390,200 | 18億8814万 | +19.87% | - | 1.59 |
11/07 | 488 | 491 | 457 | 466 | +4.02% | 131,100 | 16億3850万 | +4.72% | - | 1.38 |
11/04 | 450 | 451 | 444 | 448 | -0.44% | 1,900 | 15億7521万 | +0.9% | - | 1.33 |
11/02 | 449 | 455 | 445 | 450 | +0.22% | 7,400 | 15億8224万 | +1.35% | - | 1.33 |
11/01 | 449 | 456 | 446 | 449 | +0.45% | 10,600 | 15億7872万 | +1.13% | - | 1.33 |
10/31 | 451 | 451 | 447 | 447 | -0.89% | 1,400 | 15億7169万 | +0.68% | - | 1.32 |
10/28 | 444 | 451 | 439 | 451 | +1.58% | 1,100 | 15億8576万 | +1.58% | - | 1.33 |
10/27 | 460 | 460 | 440 | 444 | -1.77% | 24,200 | 15億6114万 | +0.23% | - | 1.31 |
10/26 | 450 | 461 | 450 | 452 | +1.35% | 9,100 | 15億8927万 | +2.03% | - | 1.34 |
10/25 | 463 | 463 | 438 | 446 | -2.62% | 14,200 | 15億6818万 | +0.68% | - | 1.32 |
10/24 | 461 | 468 | 453 | 458 | -2.14% | 20,900 | 16億1037万 | +3.39% | - | 1.35 |
10/21 | 451 | 468 | 451 | 468 | +3.77% | 32,600 | 16億4553万 | +5.64% | - | 1.38 |
10/20 | 448 | 468 | 440 | 451 | +4.4% | 46,600 | 15億8576万 | +1.81% | - | 1.33 |
10/19 | 436 | 436 | 423 | 432 | -0.46% | 2,900 | 15億1895万 | -2.48% | - | 1.28 |
10/18 | 437 | 437 | 431 | 434 | 0% | 6,400 | 15億2598万 | -2.25% | - | 1.28 |
10/17 | 411 | 434 | 406 | 434 | +2.36% | 7,400 | 15億2598万 | -2.47% | - | 1.28 |
10/14 | 431 | 436 | 424 | 424 | -2.3% | 6,400 | 14億9082万 | -4.72% | - | 1.25 |
10/13 | 436 | 436 | 434 | 434 | +0.93% | 600 | 14億2664万 | -2.69% | - | 1.2 |
10/12 | 439 | 439 | 430 | 430 | -2.27% | 7,200 | 14億1349万 | -3.8% | - | 1.19 |
10/11 | 440 | 440 | 433 | 440 | +0.23% | 1,700 | 14億4636万 | -1.79% | - | 1.22 |
10/07 | 434 | 441 | 434 | 439 | -0.23% | 6,400 | 14億4308万 | -2.23% | - | 1.21 |
10/06 | 433 | 449 | 432 | 440 | +0.69% | 17,100 | 14億4636万 | -2.22% | - | 1.22 |
10/05 | 445 | 445 | 432 | 437 | -1.8% | 10,300 | 14億3650万 | -2.89% | - | 1.21 |
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 |