PER
2022/06/24~2022/11/18
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 |
11/18 | 845 | 862 | 845 | 857 | +1.78% | 109,200 | 411億2903万 | -1.61% | 15.35 | 0.29 |
11/17 | 839 | 846 | 835 | 842 | 0% | 87,500 | 404億915万 | -3.44% | 15.08 | 0.28 |
11/16 | 852 | 853 | 838 | 842 | -1.64% | 102,400 | 404億915万 | -3.55% | 15.08 | 0.28 |
11/15 | 847 | 860 | 847 | 856 | +1.18% | 87,900 | 410億8104万 | -2.17% | 15.33 | 0.29 |
11/14 | 858 | 863 | 845 | 846 | -2.76% | 158,500 | 406億112万 | -3.64% | 15.15 | 0.28 |
11/11 | 875 | 884 | 845 | 870 | -0.8% | 330,200 | 417億5292万 | -1.25% | 15.58 | 0.29 |
11/10 | 873 | 882 | 867 | 877 | -0.45% | 195,100 | 420億8887万 | -0.57% | 15.71 | 0.29 |
11/09 | 890 | 899 | 877 | 881 | -0.9% | 61,400 | 422億8084万 | -0.23% | 15.78 | 0.29 |
11/08 | 895 | 899 | 884 | 889 | -0.67% | 60,700 | 426億6477万 | +0.68% | 15.92 | 0.3 |
11/07 | 895 | 900 | 882 | 895 | +1.13% | 106,800 | 429億5272万 | +1.36% | 16.03 | 0.3 |
11/04 | 873 | 887 | 869 | 885 | -0.11% | 100,800 | 424億7280万 | +0.11% | 15.85 | 0.3 |
11/02 | 865 | 889 | 865 | 886 | +2.07% | 127,300 | 425億2079万 | +0.23% | 15.87 | 0.3 |
11/01 | 872 | 872 | 858 | 868 | -0.23% | 82,400 | 416億5694万 | -1.92% | 15.54 | 0.29 |
10/31 | 862 | 875 | 862 | 870 | +2.11% | 86,900 | 417億5292万 | -1.81% | 15.58 | 0.29 |
10/28 | 847 | 862 | 845 | 852 | -0.47% | 216,400 | 408億8907万 | -4.16% | 15.26 | 0.28 |
10/27 | 852 | 861 | 846 | 856 | +0.23% | 90,200 | 410億8104万 | -4.14% | 15.33 | 0.29 |
10/26 | 873 | 875 | 846 | 854 | -1.61% | 113,400 | 409億8505万 | -4.9% | 15.29 | 0.29 |
10/25 | 872 | 872 | 861 | 868 | +1.05% | 79,600 | 416億5694万 | -3.66% | 15.54 | 0.29 |
10/24 | 859 | 874 | 854 | 859 | +1.42% | 77,000 | 412億2501万 | -5.08% | 15.38 | 0.29 |
10/21 | 869 | 869 | 846 | 847 | -2.98% | 106,900 | 406億4911万 | -7.03% | 15.17 | 0.28 |
10/20 | 892 | 896 | 870 | 873 | -3.32% | 88,300 | 418億9690万 | -4.69% | 15.63 | 0.29 |
10/19 | 899 | 912 | 895 | 903 | 0% | 63,900 | 433億3666万 | -1.85% | 16.17 | 0.3 |
10/18 | 891 | 906 | 888 | 903 | +1.35% | 83,800 | 433億3666万 | -2.17% | 16.17 | 0.3 |
10/17 | 893 | 900 | 886 | 891 | -1.87% | 80,600 | 427億6075万 | -3.78% | 15.96 | 0.3 |
10/14 | 890 | 915 | 888 | 908 | +3.77% | 92,800 | 435億7662万 | -2.26% | 16.26 | 0.3 |
10/13 | 880 | 884 | 873 | 875 | -0.46% | 87,500 | 419億9288万 | -6.02% | 15.67 | 0.29 |
10/12 | 890 | 896 | 876 | 879 | -1.24% | 124,700 | 421億8485万 | -5.89% | 15.74 | 0.29 |
10/11 | 914 | 924 | 890 | 890 | -2.94% | 137,500 | 427億1276万 | -5.02% | 15.94 | 0.3 |
10/07 | 912 | 925 | 910 | 917 | -0.11% | 183,400 | 440億854万 | -2.34% | 16.42 | 0.31 |
10/06 | 910 | 929 | 910 | 918 | +1.32% | 137,100 | 440億5653万 | -2.44% | 16.44 | 0.31 |
10/05 | 910 | 930 | 905 | 906 | +1.23% | 161,300 | 434億8063万 | -3.82% | 16.23 | 0.3 |
10/04 | 913 | 917 | 895 | 895 | +1.02% | 120,400 | 429億5272万 | -5.19% | 16.03 | 0.3 |
10/03 | 879 | 891 | 871 | 886 | -0.11% | 139,200 | 425億2079万 | -6.44% | 15.87 | 0.3 |
09/30 | 908 | 918 | 881 | 887 | -3.27% | 199,900 | 425億6879万 | -6.53% | 15.88 | 0.3 |
09/29 | 910 | 927 | 896 | 917 | +1.66% | 168,000 | 440億854万 | -3.68% | 16.45 | 0.31 |
09/28 | 908 | 908 | 880 | 902 | -0.66% | 251,800 | 432億8866万 | -5.45% | 16.19 | 0.3 |
09/27 | 893 | 918 | 893 | 908 | +1.91% | 148,900 | 435億7662万 | -5.02% | 16.29 | 0.3 |
09/26 | 944 | 944 | 886 | 891 | -5.51% | 231,200 | 427億6075万 | -7.28% | 15.99 | 0.3 |
09/22 | 939 | 947 | 917 | 943 | -1.15% | 190,500 | 452億5633万 | -2.28% | 16.92 | 0.32 |
09/21 | 960 | 964 | 936 | 954 | -3.05% | 137,300 | 457億8424万 | -1.24% | 17.12 | 0.32 |
09/20 | 938 | 987 | 938 | 984 | +6.61% | 186,100 | 472億2400万 | +1.97% | 17.66 | 0.33 |
09/16 | 968 | 971 | 921 | 923 | -5.43% | 152,900 | 442億9649万 | -4.25% | 16.56 | 0.31 |
09/15 | 990 | 990 | 971 | 976 | -1.41% | 67,700 | 468億4006万 | +1.14% | 17.51 | 0.33 |
09/14 | 977 | 993 | 970 | 990 | +0.92% | 114,400 | 475億1195万 | +3.02% | 17.76 | 0.33 |
09/13 | 973 | 988 | 962 | 981 | +1.13% | 91,500 | 470億8002万 | +2.72% | 17.6 | 0.33 |
09/12 | 995 | 995 | 968 | 970 | -1.42% | 73,000 | 465億5211万 | +2.11% | 17.41 | 0.32 |
09/09 | 981 | 985 | 966 | 984 | +0.31% | 145,200 | 472億2400万 | +4.24% | 17.66 | 0.33 |
09/08 | 965 | 981 | 965 | 981 | +2.72% | 111,300 | 470億8002万 | +4.58% | 17.6 | 0.33 |
09/07 | 950 | 959 | 946 | 955 | +0.42% | 86,400 | 458億3223万 | +2.47% | 17.14 | 0.32 |
09/06 | 954 | 956 | 942 | 951 | +0.11% | 78,200 | 456億4027万 | +2.48% | 17.06 | 0.32 |
09/05 | 954 | 960 | 942 | 950 | -0.73% | 70,300 | 455億9227万 | +2.93% | 17.05 | 0.32 |
09/02 | 948 | 957 | 941 | 957 | +0.31% | 79,000 | 459億2822万 | +4.13% | 17.17 | 0.32 |
09/01 | 950 | 956 | 941 | 954 | -1.04% | 87,200 | 457億8424万 | +4.38% | 17.12 | 0.32 |
08/31 | 931 | 964 | 931 | 964 | +2.23% | 112,500 | 462億6416万 | +5.82% | 17.3 | 0.32 |
08/30 | 953 | 955 | 940 | 943 | -0.32% | 82,100 | 452億5633万 | +3.85% | 16.92 | 0.32 |
08/29 | 928 | 950 | 923 | 946 | -2.07% | 124,700 | 454億31万 | +4.53% | 16.97 | 0.32 |
08/26 | 966 | 971 | 960 | 966 | +0.73% | 96,200 | 463億6014万 | +6.98% | 17.33 | 0.32 |
08/25 | 963 | 964 | 939 | 959 | +0.1% | 103,800 | 460億2420万 | +6.56% | 17.21 | 0.32 |
08/24 | 950 | 973 | 950 | 958 | +1.05% | 67,100 | 459億7621万 | +6.8% | 17.19 | 0.32 |
08/23 | 965 | 976 | 948 | 948 | -1.66% | 124,600 | 454億9629万 | +6.16% | 17.01 | 0.32 |
08/22 | 1,009 | 1,018 | 964 | 964 | -5.58% | 239,500 | 462億6416万 | +8.44% | 17.3 | 0.32 |
08/19 | 997 | 1,024 | 990 | 1,021 | +2.72% | 221,700 | 489億9970万 | +15.5% | 18.32 | 0.34 |
08/18 | 956 | 996 | 955 | 994 | +2.47% | 186,400 | 477億392万 | +13.47% | 17.84 | 0.33 |
08/17 | 950 | 975 | 944 | 970 | +2.86% | 164,400 | 465億5211万 | +11.62% | 17.41 | 0.32 |
08/16 | 960 | 960 | 941 | 943 | -1.57% | 120,300 | 452億5633万 | +9.02% | 16.92 | 0.32 |
08/15 | 933 | 960 | 933 | 958 | +1.48% | 188,300 | 459億7621万 | +11.53% | 17.19 | 0.32 |
08/12 | 922 | 955 | 918 | 944 | +9.51% | 493,100 | 453億432万 | +10.67% | 16.94 | 0.32 |
08/10 | 849 | 865 | 845 | 862 | +1.29% | 87,200 | 413億6899万 | +1.77% | 15.47 | 0.29 |
08/09 | 851 | 859 | 844 | 851 | 0% | 101,800 | 408億4108万 | +0.71% | 15.27 | 0.29 |
08/08 | 829 | 851 | 829 | 851 | +2.53% | 89,600 | 408億4108万 | +0.95% | 15.27 | 0.29 |
08/05 | 822 | 838 | 822 | 830 | -0.36% | 72,900 | 398億3325万 | -1.19% | 14.89 | 0.28 |
08/04 | 841 | 845 | 827 | 833 | -0.6% | 62,600 | 399億7723万 | -0.72% | 14.95 | 0.28 |
08/03 | 829 | 843 | 828 | 838 | +0.36% | 71,100 | 402億1718万 | 0% | 15.04 | 0.28 |
08/02 | 834 | 836 | 824 | 835 | -1.07% | 125,600 | 400億7321万 | -0.48% | 14.98 | 0.28 |
08/01 | 839 | 856 | 835 | 844 | +1.32% | 125,600 | 405億514万 | +0.6% | 15.14 | 0.28 |
07/29 | 850 | 850 | 827 | 833 | -2.23% | 169,600 | 399億7723万 | -0.83% | 14.95 | 0.28 |
07/28 | 880 | 880 | 852 | 852 | -2.52% | 135,700 | 408億8907万 | +1.19% | 15.29 | 0.29 |
07/27 | 887 | 887 | 872 | 874 | -0.57% | 72,500 | 419億4489万 | +3.8% | 15.68 | 0.29 |
07/26 | 881 | 889 | 878 | 879 | +0.92% | 64,300 | 421億8485万 | +4.27% | 15.77 | 0.29 |
07/25 | 893 | 893 | 870 | 871 | -2.02% | 82,100 | 418億92万 | +3.44% | 15.63 | 0.29 |
07/22 | 893 | 894 | 880 | 889 | -0.45% | 79,300 | 426億6477万 | +5.58% | 15.95 | 0.3 |
07/21 | 872 | 893 | 872 | 893 | +1.59% | 86,500 | 428億5674万 | +5.93% | 16.02 | 0.3 |
07/20 | 888 | 889 | 875 | 879 | +0.46% | 112,300 | 421億8485万 | +4.15% | 15.77 | 0.29 |
07/19 | 853 | 875 | 853 | 875 | +3.92% | 119,000 | 419億9288万 | +3.55% | 15.7 | 0.29 |
07/15 | 836 | 842 | 826 | 842 | +0.84% | 145,900 | 404億915万 | -0.59% | 15.11 | 0.28 |
07/14 | 824 | 835 | 822 | 835 | +0.48% | 74,500 | 400億7321万 | -1.88% | 14.98 | 0.28 |
07/13 | 825 | 834 | 825 | 831 | +1.09% | 73,400 | 398億8124万 | -2.92% | 14.91 | 0.28 |
07/12 | 845 | 847 | 818 | 822 | -3.29% | 135,000 | 394億4931万 | -4.42% | 14.75 | 0.28 |
07/11 | 835 | 858 | 831 | 850 | +4.42% | 224,000 | 407億9309万 | -1.73% | 15.25 | 0.28 |
07/08 | 809 | 828 | 809 | 814 | +1.37% | 211,400 | 390億6538万 | -6.11% | 14.61 | 0.27 |
07/07 | 798 | 808 | 790 | 803 | +2.03% | 142,300 | 385億3747万 | -7.7% | 14.41 | 0.27 |
07/06 | 805 | 805 | 777 | 787 | -2.24% | 162,600 | 377億6960万 | -9.95% | 14.12 | 0.26 |
07/05 | 811 | 814 | 802 | 805 | +0.5% | 145,200 | 386億3345万 | -8.11% | 14.44 | 0.27 |
07/04 | 789 | 806 | 788 | 801 | +2.43% | 139,900 | 384億4149万 | -8.98% | 14.37 | 0.27 |
07/01 | 793 | 797 | 772 | 782 | -2.37% | 221,600 | 375億2964万 | -11.34% | 14.03 | 0.26 |
06/30 | 807 | 813 | 797 | 801 | -2.08% | 220,400 | 384億4149万 | -9.49% | 14.37 | 0.27 |
06/29 | 845 | 846 | 815 | 818 | -4.88% | 404,100 | 392億5735万 | -7.78% | 14.82 | 0.28 |
06/28 | 853 | 866 | 846 | 860 | +2.14% | 154,000 | 412億7301万 | -3.04% | 15.58 | 0.29 |
06/27 | 873 | 873 | 836 | 842 | -1.86% | 246,200 | 404億915万 | -4.97% | 15.25 | 0.28 |
06/24 | 873 | 873 | 853 | 858 | -2.28% | 163,600 | 411億7702万 | -3.05% | 15.54 | 0.29 |