PER
2021/10/21~2022/03/18
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 |
03/18 | 670 | 670 | 655 | 663 | -1.19% | 276,600 | 318億1861万 | -7.66% | - | 0.24 |
03/17 | 658 | 673 | 656 | 671 | +5.17% | 247,600 | 322億254万 | -7.45% | - | 0.25 |
03/16 | 648 | 648 | 630 | 638 | -0.16% | 258,800 | 306億1881万 | -12.72% | - | 0.23 |
03/15 | 613 | 640 | 611 | 639 | +4.24% | 332,400 | 306億6680万 | -13.41% | - | 0.23 |
03/14 | 595 | 618 | 589 | 613 | +3.72% | 385,000 | 294億1901万 | -17.83% | - | 0.22 |
03/11 | 605 | 605 | 582 | 591 | -3.75% | 455,300 | 283億6319万 | -21.62% | - | 0.22 |
03/10 | 624 | 633 | 612 | 614 | +2.68% | 320,200 | 294億6701万 | -19.42% | - | 0.22 |
03/09 | 623 | 625 | 593 | 598 | -3.24% | 367,700 | 286億9914万 | -22.24% | - | 0.22 |
03/08 | 633 | 639 | 615 | 618 | -3.44% | 400,500 | 296億5897万 | -20.46% | - | 0.23 |
03/07 | 680 | 680 | 639 | 640 | -7.25% | 472,200 | 307億1479万 | -18.37% | - | 0.23 |
03/04 | 704 | 706 | 686 | 690 | -3.23% | 354,300 | 331億1439万 | -12.66% | - | 0.25 |
03/03 | 707 | 713 | 703 | 713 | +1.13% | 226,200 | 342億1820万 | -10.2% | - | 0.26 |
03/02 | 735 | 735 | 704 | 705 | -5.75% | 265,800 | 338億3427万 | -11.76% | - | 0.26 |
03/01 | 773 | 776 | 746 | 748 | -2.86% | 140,700 | 358億9792万 | -6.97% | - | 0.27 |
02/28 | 766 | 775 | 753 | 770 | +0.65% | 231,300 | 369億5374万 | -4.58% | - | 0.28 |
02/25 | 761 | 768 | 751 | 765 | +0.92% | 161,200 | 367億1378万 | -5.56% | - | 0.28 |
02/24 | 774 | 774 | 738 | 758 | -3.32% | 312,500 | 363億7783万 | -6.77% | - | 0.28 |
02/22 | 803 | 803 | 781 | 784 | -3.69% | 129,700 | 376億2562万 | -4.04% | - | 0.29 |
02/21 | 810 | 815 | 801 | 814 | +0.12% | 101,600 | 390億6538万 | -0.97% | - | 0.3 |
02/18 | 804 | 823 | 803 | 813 | +0.12% | 91,300 | 390億1739万 | -1.33% | - | 0.3 |
02/17 | 831 | 838 | 805 | 812 | -3.22% | 154,800 | 389億6940万 | -1.93% | - | 0.3 |
02/16 | 835 | 842 | 832 | 839 | +1.94% | 142,200 | 402億6518万 | +0.84% | - | 0.31 |
02/15 | 827 | 837 | 819 | 823 | +1.35% | 159,900 | 394億9731万 | -1.2% | - | 0.3 |
02/14 | 818 | 831 | 806 | 812 | -1.58% | 182,100 | 389億6940万 | -2.75% | - | 0.3 |
02/10 | 830 | 842 | 824 | 825 | -0.6% | 195,900 | 395億9329万 | -1.43% | - | 0.3 |
02/09 | 827 | 837 | 819 | 830 | +1.47% | 127,700 | 398億3325万 | -1.07% | - | 0.3 |
02/08 | 829 | 835 | 817 | 818 | -0.12% | 121,000 | 392億5735万 | -2.5% | - | 0.3 |
02/07 | 823 | 827 | 804 | 819 | -1.21% | 235,000 | 393億534万 | -2.27% | - | 0.3 |
02/04 | 820 | 834 | 813 | 829 | +0.85% | 165,100 | 397億8526万 | -0.96% | - | 0.3 |
02/03 | 800 | 825 | 792 | 822 | +2.88% | 176,200 | 394億4931万 | -1.67% | - | 0.3 |
02/02 | 794 | 808 | 790 | 799 | +1.52% | 154,300 | 383億4550万 | -4.08% | - | 0.29 |
02/01 | 802 | 806 | 782 | 787 | -1.63% | 153,900 | 377億6960万 | -5.41% | - | 0.29 |
01/31 | 793 | 804 | 788 | 800 | +0.5% | 130,100 | 383億9349万 | -3.61% | - | 0.29 |
01/28 | 787 | 803 | 787 | 796 | +2.58% | 192,200 | 382億153万 | -3.63% | - | 0.29 |
01/27 | 800 | 806 | 771 | 776 | -2.88% | 203,100 | 372億4169万 | -5.71% | - | 0.28 |
01/26 | 822 | 831 | 797 | 799 | -2.92% | 136,800 | 383億4550万 | -2.68% | - | 0.29 |
01/25 | 840 | 840 | 810 | 823 | -1.44% | 115,000 | 394億9731万 | +0.49% | - | 0.3 |
01/24 | 824 | 840 | 816 | 835 | +0.12% | 95,800 | 400億7321万 | +2.2% | - | 0.31 |
01/21 | 830 | 834 | 814 | 834 | -0.95% | 128,600 | 400億2522万 | +2.58% | - | 0.31 |
01/20 | 831 | 849 | 829 | 842 | +0.84% | 145,800 | 404億915万 | +3.82% | - | 0.31 |
01/19 | 850 | 863 | 835 | 835 | -4.02% | 161,600 | 400億7321万 | +3.34% | - | 0.31 |
01/18 | 887 | 897 | 866 | 870 | -1.92% | 108,600 | 417億5292万 | +7.94% | - | 0.32 |
01/17 | 893 | 896 | 881 | 887 | +0.8% | 65,500 | 425億6879万 | +10.6% | - | 0.32 |
01/14 | 913 | 913 | 879 | 880 | -3.83% | 158,900 | 422億3284万 | +10.28% | - | 0.32 |
01/13 | 886 | 918 | 880 | 915 | +2.46% | 325,900 | 439億1256万 | +15.24% | - | 0.34 |
01/12 | 885 | 897 | 884 | 893 | +1.02% | 190,000 | 428億5674万 | +13.47% | - | 0.33 |
01/11 | 862 | 887 | 858 | 884 | +2.2% | 186,500 | 424億2481万 | +13.04% | - | 0.32 |
01/07 | 879 | 887 | 860 | 865 | -0.12% | 225,700 | 415億1297万 | +11.47% | - | 0.32 |
01/06 | 868 | 879 | 860 | 866 | -0.8% | 282,000 | 415億6096万 | +12.32% | - | 0.32 |
01/05 | 830 | 873 | 830 | 873 | +6.46% | 338,800 | 418億9690万 | +14.12% | - | 0.32 |
01/04 | 813 | 824 | 812 | 820 | +1.99% | 197,000 | 393億5333万 | +8.18% | - | 0.3 |
2021 |
12/30 | 797 | 812 | 788 | 804 | +0.37% | 174,300 | 385億8546万 | +6.77% | - | 0.29 |
12/29 | 779 | 801 | 779 | 801 | +1.91% | 166,300 | 384億4149万 | +6.66% | - | 0.29 |
12/28 | 766 | 792 | 765 | 786 | +2.75% | 239,600 | 377億2161万 | +4.8% | - | 0.29 |
12/27 | 756 | 775 | 754 | 765 | +1.32% | 193,700 | 367億1378万 | +2.14% | - | 0.28 |
12/24 | 749 | 759 | 745 | 755 | +2.44% | 186,800 | 362億3386万 | +0.53% | - | 0.28 |
12/23 | 730 | 739 | 730 | 737 | +2.22% | 88,400 | 353億7001万 | -1.86% | - | 0.27 |
12/22 | 723 | 731 | 720 | 721 | +0.42% | 116,500 | 346億214万 | -4.12% | - | 0.26 |
12/21 | 731 | 731 | 717 | 718 | -0.69% | 158,300 | 344億5816万 | -4.77% | - | 0.26 |
12/20 | 735 | 746 | 719 | 723 | -4.11% | 206,400 | 346億9812万 | -4.49% | - | 0.26 |
12/17 | 753 | 757 | 747 | 754 | -0.13% | 323,200 | 361億8587万 | -0.79% | - | 0.28 |
12/16 | 759 | 759 | 750 | 755 | +0.27% | 219,400 | 362億3386万 | -1.31% | - | 0.28 |
12/15 | 763 | 767 | 753 | 753 | -1.95% | 135,600 | 361億3788万 | -2.21% | - | 0.28 |
12/14 | 770 | 783 | 764 | 768 | -0.78% | 155,300 | 368億5775万 | -1.03% | - | 0.28 |
12/13 | 789 | 793 | 771 | 774 | 0% | 185,300 | 371億4570万 | -1.02% | - | 0.28 |
12/10 | 780 | 786 | 767 | 774 | -1.65% | 158,300 | 371億4570万 | -1.65% | - | 0.28 |
12/09 | 784 | 790 | 777 | 787 | +0.38% | 160,700 | 377億6960万 | -0.76% | - | 0.29 |
12/08 | 766 | 790 | 764 | 784 | +1.69% | 317,200 | 376億2562万 | -1.75% | - | 0.29 |
12/07 | 767 | 774 | 758 | 771 | +2.53% | 257,100 | 370億173万 | -4.1% | - | 0.28 |
12/06 | 754 | 767 | 746 | 752 | -0.13% | 306,800 | 360億8988万 | -7.16% | - | 0.28 |
12/03 | 741 | 762 | 732 | 753 | +1.89% | 340,700 | 361億3788万 | -7.83% | - | 0.28 |
12/02 | 731 | 741 | 719 | 739 | +0.14% | 204,300 | 354億6599万 | -10.21% | - | 0.27 |
12/01 | 715 | 748 | 700 | 738 | +3.94% | 392,100 | 354億1800万 | -11.19% | - | 0.27 |
11/30 | 698 | 718 | 695 | 710 | +1.72% | 1,708,500 | 340億7422万 | -15.27% | - | 0.26 |
11/29 | 703 | 711 | 691 | 698 | -2.1% | 399,100 | 334億9832万 | -17.59% | - | 0.26 |
11/26 | 743 | 745 | 711 | 713 | -5.44% | 437,000 | 342億1820万 | -16.8% | - | 0.26 |
11/25 | 764 | 766 | 751 | 754 | -0.79% | 222,400 | 361億8587万 | -12.93% | - | 0.28 |
11/24 | 768 | 788 | 755 | 760 | -1.81% | 359,300 | 364億7382万 | -13.04% | - | 0.28 |
11/22 | 789 | 789 | 765 | 774 | -3.25% | 193,300 | 371億4570万 | -12.24% | - | 0.28 |
11/19 | 764 | 800 | 764 | 800 | +4.3% | 288,600 | 383億9349万 | -10.01% | - | 0.29 |
11/18 | 747 | 768 | 736 | 767 | +2.54% | 392,900 | 368億976万 | -14.11% | - | 0.28 |
11/17 | 777 | 777 | 748 | 748 | -3.73% | 379,900 | 358億9792万 | -16.89% | - | 0.27 |
11/16 | 789 | 794 | 776 | 777 | -1.52% | 339,500 | 372億8968万 | -14.33% | - | 0.28 |
11/15 | 813 | 819 | 785 | 789 | -2.47% | 429,900 | 378億6558万 | -13.58% | - | 0.29 |
11/12 | 875 | 876 | 808 | 809 | -8.59% | 586,300 | 388億2542万 | -11.68% | - | 0.3 |
11/11 | 880 | 889 | 875 | 885 | +0.8% | 155,700 | 424億7280万 | -3.8% | - | 0.32 |
11/10 | 902 | 906 | 876 | 878 | -2.12% | 207,000 | 421億3686万 | -4.57% | - | 0.32 |
11/09 | 912 | 918 | 897 | 897 | -1.32% | 117,400 | 430億4871万 | -2.61% | - | 0.33 |
11/08 | 912 | 920 | 906 | 909 | 0% | 73,500 | 436億2461万 | -1.3% | - | 0.33 |
11/05 | 915 | 916 | 904 | 909 | -1.3% | 139,600 | 436億2461万 | -1.2% | - | 0.33 |
11/04 | 920 | 927 | 908 | 921 | +1.54% | 120,600 | 442億51万 | 0% | - | 0.34 |
11/02 | 934 | 937 | 907 | 907 | -3.61% | 97,800 | 435億2862万 | -1.52% | - | 0.33 |
11/01 | 942 | 944 | 931 | 941 | +1.51% | 131,200 | 451億6035万 | +2.06% | - | 0.34 |
10/29 | 919 | 929 | 913 | 927 | +0.87% | 111,600 | 444億8846万 | +0.54% | - | 0.34 |
10/28 | 912 | 926 | 902 | 919 | +0.11% | 426,300 | 441億453万 | -0.43% | - | 0.34 |
10/27 | 928 | 928 | 914 | 918 | -1.92% | 106,400 | 440億5653万 | -0.54% | - | 0.34 |
10/26 | 925 | 943 | 921 | 936 | +2.18% | 100,600 | 449億2039万 | +1.41% | - | 0.34 |
10/25 | 925 | 926 | 910 | 916 | -1.51% | 165,900 | 439億6055万 | -0.76% | - | 0.34 |
10/22 | 935 | 938 | 926 | 930 | -1.27% | 102,200 | 446億3244万 | +0.65% | - | 0.34 |
10/21 | 941 | 951 | 939 | 942 | 0% | 116,300 | 452億834万 | +1.95% | - | 0.34 |