PER
2022/07/13~2022/12/08
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 |
---|
2024 | 1/1, 株式分割 1→5 |
2022 |
12/08 | 884 | 897 | 877 | 897 | +0.67% | 684,000 | 1948億6772万 | +3.22% | 5.27 | 0.48 |
12/07 | 901 | 906 | 891 | 891 | -1.87% | 931,500 | 1935億6426万 | +2.89% | 5.23 | 0.48 |
12/06 | 876 | 913 | 876 | 908 | +2.71% | 1,788,500 | 1972億5741万 | +5.46% | 5.33 | 0.49 |
12/05 | 891 | 899 | 880 | 884 | +0.11% | 952,500 | 1920億4355万 | +3.15% | 5.19 | 0.48 |
12/02 | 875 | 883 | 865 | 883 | 0% | 913,500 | 1918億2631万 | +3.88% | 5.18 | 0.48 |
12/01 | 878 | 886 | 874 | 883 | 0% | 873,500 | 1918億2631万 | +4.62% | 5.18 | 0.48 |
11/30 | 871 | 903 | 871 | 883 | +2.67% | 2,369,500 | 1918億2631万 | +5.37% | 5.18 | 0.48 |
11/29 | 855 | 864 | 852 | 860 | -0.12% | 822,500 | 1868億2970万 | +3.37% | 5.05 | 0.46 |
11/28 | 879 | 879 | 858 | 861 | -1.82% | 769,000 | 1870億4695万 | +4.24% | 5.06 | 0.46 |
11/25 | 886 | 886 | 872 | 877 | -0.11% | 561,000 | 1905億2285万 | +6.95% | 5.15 | 0.47 |
11/24 | 882 | 889 | 878 | 878 | +0.23% | 482,000 | 1907億4009万 | +7.86% | 5.15 | 0.47 |
11/22 | 878 | 884 | 875 | 876 | +0.57% | 697,000 | 1903億560万 | +8.42% | 5.14 | 0.47 |
11/21 | 876 | 879 | 869 | 871 | 0% | 457,000 | 1892億1938万 | +8.74% | 5.11 | 0.47 |
11/18 | 877 | 880 | 867 | 871 | -1.02% | 699,000 | 1892億1938万 | +9.42% | 5.11 | 0.47 |
11/17 | 872 | 880 | 866 | 880 | +1.62% | 756,000 | 1911億7458万 | +11.53% | 5.17 | 0.47 |
11/16 | 860 | 873 | 858 | 866 | -0.57% | 769,500 | 1881億3316万 | +10.6% | 5.08 | 0.47 |
11/15 | 853 | 872 | 849 | 871 | +3.32% | 1,030,000 | 1892億1938万 | +12.1% | 5.11 | 0.47 |
11/14 | 844 | 859 | 842 | 843 | -1.75% | 653,500 | 1831億3656万 | +9.2% | 4.95 | 0.45 |
11/11 | 858 | 862 | 844 | 858 | +1.66% | 873,500 | 1863億9521万 | +11.72% | 5.04 | 0.46 |
11/10 | 851 | 851 | 836 | 844 | -1.97% | 1,138,500 | 1833億5380万 | +10.47% | 4.96 | 0.45 |
11/09 | 854 | 864 | 851 | 861 | +0.82% | 863,000 | 1870億4695万 | +13.29% | 5.06 | 0.46 |
11/08 | 856 | 865 | 846 | 854 | -0.81% | 1,439,500 | 1855億2624万 | +13.11% | 5.01 | 0.46 |
11/07 | 860 | 871 | 842 | 861 | +3.99% | 2,986,500 | 1870億4695万 | +14.95% | 5.06 | 0.46 |
11/04 | 832 | 839 | 808 | 828 | -1.78% | 1,398,500 | 1798億7790万 | +11.44% | 4.86 | 0.45 |
11/02 | 824 | 844 | 818 | 843 | +3.44% | 2,482,000 | 1831億3656万 | +14.07% | 4.95 | 0.45 |
11/01 | 786 | 817 | 778 | 815 | +5.57% | 2,162,000 | 1770億5373万 | +11.04% | 4.79 | 0.44 |
10/31 | 795 | 804 | 771 | 772 | -2.53% | 2,421,000 | 1677億1224万 | +5.61% | 4.53 | 0.42 |
10/28 | 718 | 810 | 711 | 792 | +8.64% | 6,071,000 | 1720億5712万 | +8.34% | 4.65 | 0.43 |
10/27 | 729 | 732 | 724 | 729 | 0% | 517,000 | 1583億7076万 | -0.14% | 4.28 | 0.39 |
10/26 | 730 | 733 | 725 | 729 | 0% | 498,500 | 1583億7076万 | -0.27% | 4.28 | 0.39 |
10/25 | 729 | 733 | 725 | 729 | +0.83% | 607,000 | 1583億7076万 | -0.41% | 4.28 | 0.39 |
10/24 | 724 | 733 | 719 | 723 | +1.83% | 671,500 | 1570億6729万 | -1.36% | 4.24 | 0.39 |
10/21 | 717 | 717 | 708 | 710 | -1.11% | 410,500 | 1542億4312万 | -3.4% | 4.17 | 0.38 |
10/20 | 720 | 726 | 711 | 718 | -0.97% | 608,000 | 1559億8108万 | -2.58% | 4.22 | 0.39 |
10/19 | 715 | 725 | 713 | 725 | +0.42% | 575,500 | 1575億178万 | -1.89% | 4.26 | 0.39 |
10/18 | 728 | 728 | 717 | 722 | 0% | 496,000 | 1568億5005万 | -2.56% | 4.24 | 0.39 |
10/17 | 720 | 723 | 718 | 722 | -0.82% | 352,500 | 1568億5005万 | -2.83% | 4.24 | 0.39 |
10/14 | 727 | 734 | 718 | 728 | +2.1% | 489,500 | 1581億5351万 | -2.28% | 4.27 | 0.39 |
10/13 | 712 | 714 | 708 | 713 | -0.83% | 482,000 | 1548億9486万 | -4.55% | 4.19 | 0.38 |
10/12 | 722 | 724 | 715 | 719 | -0.42% | 396,000 | 1561億9832万 | -4.01% | 4.22 | 0.39 |
10/11 | 728 | 732 | 722 | 722 | -2.17% | 682,000 | 1568億5005万 | -3.73% | 4.24 | 0.39 |
10/07 | 742 | 744 | 736 | 738 | -1.99% | 499,000 | 1603億2595万 | -1.86% | 4.33 | 0.4 |
10/06 | 754 | 758 | 753 | 753 | 0% | 469,500 | 1635億8461万 | -0.13% | 4.42 | 0.41 |
10/05 | 754 | 763 | 751 | 753 | +0.53% | 828,000 | 1635億8461万 | -0.4% | 4.42 | 0.41 |
10/04 | 739 | 752 | 737 | 749 | +3.6% | 832,000 | 1627億1563万 | -1.06% | 4.4 | 0.4 |
10/03 | 703 | 723 | 699 | 723 | +2.7% | 576,500 | 1570億6729万 | -4.62% | 4.24 | 0.39 |
09/30 | 714 | 720 | 703 | 704 | -1.68% | 798,500 | 1529億3966万 | -7.49% | 4.13 | 0.38 |
09/29 | 723 | 724 | 706 | 716 | -1.24% | 702,500 | 1555億4659万 | -6.28% | 4.2 | 0.39 |
09/28 | 728 | 731 | 718 | 725 | -1.09% | 694,500 | 1575億178万 | -5.48% | 4.26 | 0.39 |
09/27 | 732 | 743 | 730 | 733 | 0% | 690,000 | 1592億3973万 | -4.68% | 4.3 | 0.39 |
09/26 | 752 | 754 | 731 | 733 | -3.93% | 945,000 | 1592億3973万 | -4.93% | 4.3 | 0.39 |
09/22 | 758 | 766 | 756 | 763 | +0.26% | 432,000 | 1657億5705万 | -1.29% | 4.48 | 0.41 |
09/21 | 758 | 762 | 754 | 761 | -0.78% | 464,000 | 1653億2256万 | -1.68% | 4.47 | 0.41 |
09/20 | 761 | 768 | 758 | 767 | +1.59% | 432,000 | 1666億2602万 | -0.9% | 4.5 | 0.41 |
09/16 | 750 | 755 | 747 | 755 | +0.53% | 599,000 | 1640億1910万 | -2.58% | 4.43 | 0.41 |
09/15 | 759 | 759 | 750 | 751 | -1.83% | 544,000 | 1631億5012万 | -3.1% | 4.41 | 0.4 |
09/14 | 756 | 767 | 754 | 765 | -0.52% | 660,000 | 1661億9154万 | -1.54% | 4.49 | 0.41 |
09/13 | 772 | 773 | 768 | 769 | -0.52% | 347,500 | 1670億6051万 | -1.16% | 4.51 | 0.41 |
09/12 | 788 | 788 | 772 | 773 | -0.13% | 309,500 | 1679億2949万 | -0.64% | 4.54 | 0.42 |
09/09 | 777 | 782 | 772 | 774 | -0.13% | 387,500 | 1681億4673万 | -0.64% | 4.54 | 0.42 |
09/08 | 764 | 777 | 763 | 775 | +2.11% | 543,000 | 1683億6397万 | -0.51% | 4.55 | 0.42 |
09/07 | 772 | 772 | 758 | 759 | -1.68% | 494,000 | 1648億8807万 | -2.44% | 4.46 | 0.41 |
09/06 | 765 | 774 | 758 | 772 | +1.18% | 438,000 | 1677億1224万 | -1.03% | 4.53 | 0.42 |
09/05 | 760 | 768 | 756 | 763 | +0.53% | 487,000 | 1657億5705万 | -2.3% | 4.48 | 0.41 |
09/02 | 765 | 765 | 752 | 759 | -1.94% | 662,500 | 1648億8807万 | -2.94% | 4.46 | 0.41 |
09/01 | 786 | 794 | 772 | 774 | -1.28% | 701,500 | 1681億4673万 | -0.9% | 4.54 | 0.42 |
08/31 | 778 | 787 | 777 | 784 | -1.13% | 562,000 | 1703億1917万 | +0.51% | 4.6 | 0.42 |
08/30 | 782 | 793 | 780 | 793 | +1.93% | 353,500 | 1722億7436万 | +1.8% | 4.66 | 0.43 |
08/29 | 778 | 778 | 772 | 778 | -1.64% | 417,500 | 1690億1571万 | +0.13% | 4.57 | 0.42 |
08/26 | 790 | 795 | 789 | 791 | +0.25% | 415,500 | 1718億3988万 | +1.93% | 4.64 | 0.43 |
08/25 | 790 | 791 | 781 | 789 | +0.64% | 357,500 | 1714億539万 | +1.94% | 4.63 | 0.42 |
08/24 | 780 | 784 | 778 | 784 | +0.9% | 405,500 | 1703億1917万 | +1.55% | 4.6 | 0.42 |
08/23 | 777 | 780 | 772 | 777 | -0.38% | 374,500 | 1687億9846万 | +0.91% | 4.56 | 0.42 |
08/22 | 778 | 783 | 772 | 780 | -0.51% | 475,500 | 1694億5019万 | +1.56% | 4.58 | 0.42 |
08/19 | 792 | 793 | 784 | 784 | -0.38% | 359,000 | 1703億1917万 | +2.35% | 4.6 | 0.42 |
08/18 | 780 | 793 | 779 | 787 | +0.25% | 672,000 | 1709億7090万 | +3.15% | 4.62 | 0.42 |
08/17 | 777 | 788 | 774 | 785 | +2.08% | 913,500 | 1705億3641万 | +3.29% | 4.61 | 0.42 |
08/16 | 770 | 774 | 765 | 769 | -0.9% | 466,000 | 1670億6051万 | +1.59% | 4.51 | 0.41 |
08/15 | 777 | 782 | 773 | 776 | +0.78% | 492,000 | 1685億8122万 | +2.78% | 4.56 | 0.42 |
08/12 | 772 | 780 | 768 | 770 | -2.04% | 1,444,500 | 1672億7776万 | +2.26% | 4.52 | 0.41 |
08/10 | 787 | 792 | 782 | 786 | -0.25% | 282,000 | 1707億5366万 | +4.8% | 4.61 | 0.42 |
08/09 | 796 | 806 | 787 | 788 | -0.25% | 578,000 | 1711億8814万 | +5.63% | 4.63 | 0.42 |
08/08 | 789 | 793 | 782 | 790 | +1.28% | 498,000 | 1716億2263万 | +6.33% | 4.64 | 0.43 |
08/05 | 772 | 784 | 770 | 780 | +1.17% | 775,000 | 1694億5019万 | +5.55% | 4.58 | 0.42 |
08/04 | 772 | 773 | 754 | 771 | -0.26% | 890,500 | 1674億9500万 | +4.76% | 4.53 | 0.42 |
08/03 | 781 | 783 | 767 | 773 | -2.28% | 829,000 | 1679億2949万 | +5.46% | 4.54 | 0.42 |
08/02 | 798 | 799 | 780 | 791 | -0.38% | 1,124,000 | 1718億3988万 | +8.21% | 4.64 | 0.43 |
08/01 | 792 | 799 | 778 | 794 | +0.51% | 1,375,000 | 1724億9161万 | +9.07% | 4.66 | 0.43 |
07/29 | 743 | 792 | 741 | 790 | +6.33% | 3,439,500 | 1716億2263万 | +9.12% | 4.64 | 0.43 |
07/28 | 759 | 759 | 742 | 743 | -0.67% | 663,500 | 1614億1217万 | +3.19% | 4.36 | 0.4 |
07/27 | 752 | 753 | 745 | 748 | -1.19% | 456,500 | 1624億9839万 | +4.18% | 4.39 | 0.4 |
07/26 | 750 | 762 | 750 | 757 | +1.88% | 532,000 | 1644億5359万 | +5.87% | 4.44 | 0.41 |
07/25 | 751 | 754 | 742 | 743 | -1.07% | 386,000 | 1614億1217万 | +4.35% | 4.36 | 0.4 |
07/22 | 749 | 754 | 745 | 751 | +0.54% | 523,000 | 1631億5012万 | +5.77% | 4.41 | 0.4 |
07/21 | 742 | 750 | 738 | 747 | +0.13% | 576,500 | 1622億8115万 | +5.36% | 4.39 | 0.4 |
07/20 | 744 | 748 | 742 | 746 | +2.19% | 825,000 | 1620億6390万 | +5.52% | 4.38 | 0.4 |
07/19 | 732 | 735 | 728 | 730 | +0.83% | 528,000 | 1585億8800万 | +3.4% | 4.29 | 0.39 |
07/15 | 724 | 727 | 718 | 724 | -0.28% | 576,500 | 1572億8454万 | +2.7% | 4.25 | 0.39 |
07/14 | 715 | 728 | 713 | 726 | +1.82% | 590,000 | 1577億1903万 | +2.98% | 4.26 | 0.39 |
07/13 | 717 | 720 | 713 | 713 | +1.13% | 440,500 | 1548億9486万 | +0.99% | 4.19 | 0.38 |