PER
2022/07/26~2022/12/20
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 |
12/20 | 928 | 932 | 926 | 926 | -0.22% | 5,300 | 30億4938万 | -1.8% | 8.22 | 0.35 |
12/19 | 929 | 935 | 928 | 928 | -0.11% | 5,000 | 30億5597万 | -1.59% | 8.24 | 0.35 |
12/16 | 929 | 931 | 927 | 929 | 0% | 2,000 | 30億5926万 | -1.59% | 8.25 | 0.35 |
12/15 | 933 | 933 | 924 | 929 | -0.21% | 6,400 | 30億5926万 | -1.69% | 8.25 | 0.35 |
12/14 | 930 | 931 | 930 | 931 | +0.11% | 2,100 | 30億6585万 | -1.48% | 8.26 | 0.35 |
12/13 | 931 | 932 | 930 | 930 | -0.11% | 2,500 | 30億6255万 | -1.69% | 8.25 | 0.35 |
12/12 | 944 | 944 | 931 | 931 | -0.53% | 2,300 | 30億6585万 | -1.59% | 8.26 | 0.35 |
12/09 | 939 | 939 | 935 | 936 | -0.43% | 6,500 | 30億8231万 | -1.06% | 8.31 | 0.36 |
12/08 | 944 | 944 | 940 | 940 | -0.11% | 2,400 | 30億9548万 | -0.63% | 8.34 | 0.36 |
12/07 | 940 | 948 | 940 | 941 | -0.11% | 1,700 | 30億9878万 | -0.42% | 8.35 | 0.36 |
12/06 | 952 | 952 | 941 | 942 | -1.15% | 2,300 | 31億207万 | -0.32% | 8.36 | 0.36 |
12/05 | 954 | 954 | 944 | 953 | +0.32% | 1,400 | 31億3829万 | +0.95% | 8.46 | 0.36 |
12/02 | 951 | 952 | 950 | 950 | -0.42% | 3,200 | 31億2842万 | +0.64% | 8.43 | 0.36 |
12/01 | 954 | 954 | 951 | 954 | 0% | 2,700 | 31億4159万 | +1.06% | 8.47 | 0.36 |
11/30 | 962 | 964 | 954 | 954 | -0.63% | 3,400 | 31億4159万 | +1.17% | 8.47 | 0.36 |
11/29 | 956 | 962 | 954 | 960 | +0.1% | 3,000 | 31億6135万 | +1.8% | 8.52 | 0.36 |
11/28 | 958 | 960 | 953 | 959 | +0.21% | 8,200 | 31億5805万 | +1.8% | 8.51 | 0.36 |
11/25 | 957 | 957 | 955 | 957 | 0% | 1,200 | 31億5147万 | +1.59% | 8.49 | 0.36 |
11/24 | 958 | 958 | 951 | 957 | -0.1% | 3,300 | 31億5147万 | +1.7% | 8.49 | 0.36 |
11/22 | 941 | 958 | 940 | 958 | +2.57% | 5,400 | 31億5476万 | +1.81% | 8.5 | 0.36 |
11/21 | 941 | 941 | 933 | 934 | -0.53% | 1,400 | 30億7573万 | -0.74% | 8.29 | 0.35 |
11/18 | 943 | 943 | 936 | 939 | -0.42% | 1,200 | 30億9219万 | -0.21% | 8.33 | 0.36 |
11/17 | 947 | 947 | 940 | 943 | -0.42% | 2,500 | 31億536万 | +0.11% | 8.37 | 0.36 |
11/16 | 944 | 948 | 944 | 947 | +0.74% | 900 | 31億1854万 | +0.53% | 8.41 | 0.36 |
11/15 | 945 | 950 | 940 | 940 | +0.32% | 1,200 | 30億9548万 | -0.32% | 8.34 | 0.36 |
11/14 | 954 | 954 | 937 | 937 | -1.47% | 4,400 | 30億8561万 | -0.64% | 8.32 | 0.36 |
11/11 | 950 | 956 | 950 | 951 | +0.21% | 2,300 | 31億3171万 | +0.74% | 8.44 | 0.36 |
11/10 | 946 | 949 | 942 | 949 | +0.64% | 3,300 | 31億2512万 | +0.53% | 8.42 | 0.36 |
11/09 | 942 | 949 | 941 | 943 | -0.53% | 1,100 | 31億536万 | -0.21% | 8.37 | 0.36 |
11/08 | 941 | 948 | 941 | 948 | +1.07% | 2,100 | 31億2183万 | +0.32% | 8.41 | 0.36 |
11/07 | 941 | 941 | 933 | 938 | +0.97% | 2,300 | 30億8890万 | -0.85% | 8.33 | 0.36 |
11/04 | 925 | 933 | 925 | 929 | +0.32% | 8,200 | 30億5926万 | -1.9% | 8.25 | 0.35 |
11/02 | 928 | 928 | 925 | 926 | +0.11% | 2,300 | 30億4938万 | -2.32% | 8.22 | 0.35 |
11/01 | 943 | 944 | 923 | 925 | -0.32% | 8,800 | 30億4609万 | -2.63% | 8.21 | 0.35 |
10/31 | 943 | 943 | 928 | 928 | -0.22% | 3,700 | 30億5597万 | -2.42% | 8.24 | 0.35 |
10/28 | 941 | 949 | 930 | 930 | -1.38% | 27,700 | 30億6255万 | -2.41% | 8.25 | 0.35 |
10/27 | 946 | 948 | 943 | 943 | -0.32% | 3,600 | 31億536万 | -1.26% | 8.37 | 0.36 |
10/26 | 950 | 950 | 941 | 946 | +0.11% | 2,600 | 31億1524万 | -1.05% | 8.4 | 0.36 |
10/25 | 943 | 949 | 943 | 945 | +0.21% | 1,200 | 31億1195万 | -1.25% | 8.39 | 0.36 |
10/24 | 951 | 951 | 943 | 943 | 0% | 2,300 | 31億536万 | -1.57% | 8.37 | 0.36 |
10/21 | 941 | 952 | 941 | 943 | 0% | 1,200 | 31億536万 | -1.67% | 8.37 | 0.36 |
10/20 | 955 | 955 | 942 | 943 | -0.95% | 2,900 | 31億536万 | -1.87% | 8.37 | 0.36 |
10/19 | 955 | 955 | 948 | 952 | +0.42% | 1,000 | 31億3500万 | -1.04% | 8.45 | 0.36 |
10/18 | 944 | 950 | 944 | 948 | +0.42% | 1,500 | 31億2183万 | -1.56% | 8.41 | 0.36 |
10/17 | 955 | 956 | 944 | 944 | -1.15% | 3,800 | 31億866万 | -2.07% | 8.38 | 0.36 |
10/14 | 948 | 961 | 944 | 955 | +0.95% | 11,100 | 31億4488万 | -1.04% | 8.48 | 0.36 |
10/13 | 960 | 960 | 946 | 946 | -1.46% | 6,600 | 31億1524万 | -2.07% | 8.4 | 0.36 |
10/12 | 958 | 960 | 952 | 960 | +0.63% | 1,900 | 31億6135万 | -0.72% | 8.52 | 0.36 |
10/11 | 960 | 960 | 953 | 954 | +0.1% | 3,700 | 31億4159万 | -1.45% | 8.47 | 0.36 |
10/07 | 953 | 954 | 953 | 953 | -0.73% | 2,400 | 31億3829万 | -1.65% | 8.46 | 0.36 |
10/06 | 955 | 960 | 951 | 960 | +0.42% | 3,900 | 31億6135万 | -1.03% | 8.52 | 0.36 |
10/05 | 957 | 965 | 955 | 956 | -0.62% | 4,300 | 31億4817万 | -1.54% | 8.49 | 0.36 |
10/04 | 954 | 962 | 954 | 962 | +0.84% | 1,700 | 31億6793万 | -1.03% | 8.54 | 0.37 |
10/03 | 955 | 955 | 954 | 954 | -0.73% | 700 | 31億4159万 | -1.95% | 8.47 | 0.36 |
09/30 | 960 | 961 | 960 | 961 | -0.41% | 800 | 31億6464万 | -1.33% | 8.53 | 0.37 |
09/29 | 962 | 965 | 960 | 965 | 0% | 1,200 | 31億7781万 | -1.03% | 8.57 | 0.37 |
09/28 | 965 | 965 | 959 | 965 | 0% | 6,600 | 31億7781万 | -1.13% | 8.57 | 0.37 |
09/27 | 965 | 972 | 965 | 965 | +0.1% | 2,100 | 31億7781万 | -1.13% | 8.57 | 0.37 |
09/26 | 965 | 967 | 964 | 964 | -0.31% | 3,900 | 31億7452万 | -1.33% | 8.56 | 0.37 |
09/22 | 973 | 973 | 967 | 967 | -0.31% | 3,500 | 31億8440万 | -1.12% | 8.58 | 0.37 |
09/21 | 971 | 972 | 970 | 970 | -0.1% | 1,400 | 31億9428万 | -0.92% | 8.61 | 0.37 |
09/20 | 973 | 978 | 969 | 971 | +0.21% | 3,200 | 31億9757万 | -0.82% | 8.62 | 0.37 |
09/16 | 971 | 973 | 969 | 969 | -0.62% | 3,600 | 31億9098万 | -1.12% | 8.6 | 0.37 |
09/15 | 976 | 976 | 972 | 975 | -0.1% | 2,300 | 32億1074万 | -0.61% | 8.65 | 0.37 |
09/14 | 972 | 981 | 972 | 976 | -0.41% | 2,200 | 32億1404万 | -0.61% | 8.66 | 0.37 |
09/13 | 979 | 980 | 979 | 980 | +0.1% | 500 | 32億2721万 | -0.2% | 8.7 | 0.37 |
09/12 | 970 | 980 | 970 | 979 | +0.72% | 3,700 | 32億2391万 | -0.31% | 8.69 | 0.37 |
09/09 | 979 | 985 | 972 | 972 | -0.51% | 3,500 | 32億86万 | -1.12% | 8.63 | 0.37 |
09/08 | 972 | 977 | 972 | 977 | +0.41% | 2,100 | 32億1733万 | -0.61% | 8.67 | 0.37 |
09/07 | 980 | 980 | 973 | 973 | -0.71% | 2,500 | 32億416万 | -1.12% | 8.64 | 0.37 |
09/06 | 974 | 983 | 974 | 980 | +0.62% | 2,300 | 32億2721万 | -0.51% | 8.7 | 0.37 |
09/05 | 973 | 975 | 973 | 974 | -0.1% | 2,400 | 32億745万 | -1.12% | 8.65 | 0.37 |
09/02 | 979 | 979 | 975 | 975 | -0.2% | 5,600 | 32億1074万 | -1.12% | 8.65 | 0.37 |
09/01 | 979 | 980 | 977 | 977 | -0.31% | 3,100 | 32億1733万 | -1.01% | 8.67 | 0.37 |
08/31 | 980 | 982 | 980 | 980 | -0.1% | 1,300 | 32億2721万 | -0.81% | 8.7 | 0.37 |
08/30 | 978 | 981 | 978 | 981 | +0.2% | 700 | 32億3050万 | -0.81% | 8.71 | 0.37 |
08/29 | 980 | 980 | 978 | 979 | -0.51% | 2,000 | 32億2391万 | -1.11% | 8.69 | 0.37 |
08/26 | 984 | 984 | 983 | 984 | 0% | 500 | 32億4038万 | -0.71% | 8.73 | 0.37 |
08/25 | 992 | 992 | 984 | 984 | -0.61% | 1,100 | 32億4038万 | -0.71% | 8.73 | 0.37 |
08/24 | 981 | 990 | 981 | 990 | +0.92% | 2,400 | 32億6014万 | -0.1% | 8.79 | 0.38 |
08/23 | 986 | 987 | 980 | 981 | -0.51% | 1,900 | 32億3050万 | -1.11% | 8.71 | 0.37 |
08/22 | 984 | 986 | 980 | 986 | -0.4% | 4,600 | 32億4697万 | -0.6% | 8.75 | 0.37 |
08/19 | 982 | 990 | 982 | 990 | +0.81% | 2,600 | 32億6014万 | -0.2% | 8.79 | 0.38 |
08/18 | 981 | 982 | 981 | 982 | -0.3% | 2,000 | 32億3379万 | -1.11% | 8.72 | 0.37 |
08/17 | 982 | 991 | 982 | 985 | 0% | 2,100 | 32億4367万 | -0.81% | 8.74 | 0.37 |
08/16 | 982 | 985 | 981 | 985 | +0.1% | 1,900 | 32億4367万 | -0.91% | 8.74 | 0.37 |
08/15 | 986 | 988 | 980 | 984 | -1.01% | 4,500 | 32億4038万 | -1.01% | 8.73 | 0.37 |
08/12 | 993 | 995 | 988 | 994 | +0.1% | 3,500 | 32億7331万 | -0.1% | 8.82 | 0.38 |
08/10 | 994 | 994 | 985 | 993 | +0.71% | 4,000 | 32億7002万 | -0.2% | 8.81 | 0.38 |
08/09 | 985 | 988 | 984 | 986 | +0.1% | 6,600 | 32億4697万 | -0.9% | 8.75 | 0.37 |
08/08 | 987 | 993 | 984 | 985 | -0.3% | 3,800 | 32億4367万 | -1.01% | 8.74 | 0.37 |
08/05 | 984 | 993 | 983 | 988 | +0.2% | 1,900 | 32億5355万 | -0.8% | 8.77 | 0.38 |
08/04 | 997 | 997 | 984 | 986 | -0.6% | 8,000 | 32億4697万 | -1.1% | 8.75 | 0.37 |
08/03 | 993 | 995 | 992 | 992 | -0.2% | 1,700 | 32億6672万 | -0.6% | 8.8 | 0.38 |
08/02 | 999 | 999 | 993 | 994 | -0.5% | 1,800 | 32億7331万 | -0.5% | 8.82 | 0.38 |
08/01 | 1,000 | 1,000 | 994 | 999 | -0.1% | 1,700 | 32億8978万 | 0% | 8.87 | 0.38 |
07/29 | 993 | 1,000 | 993 | 1,000 | +0.5% | 1,700 | 32億9307万 | +0.1% | 8.88 | 0.38 |
07/28 | 997 | 999 | 993 | 995 | -0.3% | 4,100 | 32億7660万 | -0.4% | 8.83 | 0.38 |
07/27 | 1,010 | 1,010 | 994 | 998 | -1.19% | 5,100 | 32億8648万 | -0.1% | 8.86 | 0.38 |
07/26 | 1,007 | 1,010 | 1,001 | 1,010 | +0.8% | 2,400 | 33億2600万 | +1.1% | 8.96 | 0.38 |