PER
2022/03/15~2022/08/09
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 |
08/09 | 1,046 | 1,050 | 1,034 | 1,035 | 0% | 45,200 | 559億1258万 | -1.99% | 5.43 | 0.28 |
08/08 | 1,038 | 1,042 | 1,023 | 1,035 | +0.1% | 155,200 | 559億1258万 | -1.9% | 5.43 | 0.28 |
08/05 | 1,027 | 1,036 | 1,022 | 1,034 | -0.19% | 87,300 | 558億5856万 | -1.8% | 5.42 | 0.28 |
08/04 | 1,036 | 1,040 | 1,023 | 1,036 | +1.47% | 77,000 | 559億6660万 | -1.52% | 5.43 | 0.28 |
08/03 | 1,026 | 1,028 | 1,015 | 1,021 | -1.35% | 138,100 | 551億5628万 | -2.85% | 5.35 | 0.28 |
08/02 | 1,022 | 1,041 | 1,020 | 1,035 | -1.52% | 140,500 | 559億1258万 | -1.43% | 5.43 | 0.28 |
08/01 | 1,036 | 1,051 | 1,031 | 1,051 | +2.34% | 130,200 | 567億7693万 | +0.1% | 5.51 | 0.29 |
07/29 | 1,078 | 1,078 | 1,023 | 1,027 | -5.08% | 182,900 | 554億8041万 | -2% | 5.38 | 0.28 |
07/28 | 1,100 | 1,103 | 1,073 | 1,082 | -2.43% | 119,000 | 584億5161万 | +3.24% | 5.67 | 0.3 |
07/27 | 1,112 | 1,112 | 1,096 | 1,109 | -1.16% | 62,600 | 599億1020万 | +6.12% | 5.81 | 0.3 |
07/26 | 1,114 | 1,129 | 1,114 | 1,122 | +0.99% | 54,300 | 606億1248万 | +7.78% | 5.88 | 0.31 |
07/25 | 1,112 | 1,122 | 1,111 | 1,111 | -0.71% | 57,900 | 600億1824万 | +7.24% | 5.82 | 0.31 |
07/22 | 1,105 | 1,124 | 1,100 | 1,119 | +2.01% | 100,100 | 604億5042万 | +8.54% | 5.87 | 0.31 |
07/21 | 1,071 | 1,104 | 1,071 | 1,097 | -0.36% | 126,600 | 592億6194万 | +6.71% | 5.75 | 0.3 |
07/20 | 1,095 | 1,101 | 1,088 | 1,101 | +3.09% | 112,600 | 594億7802万 | +7.41% | 5.77 | 0.3 |
07/19 | 1,071 | 1,074 | 1,060 | 1,068 | +0.95% | 53,900 | 576億9530万 | +4.4% | 5.6 | 0.29 |
07/15 | 1,065 | 1,071 | 1,058 | 1,058 | -0.47% | 61,600 | 571億5508万 | +3.42% | 5.55 | 0.29 |
07/14 | 1,047 | 1,066 | 1,034 | 1,063 | +1.33% | 78,100 | 574億2519万 | +3.91% | 5.57 | 0.29 |
07/13 | 1,049 | 1,063 | 1,042 | 1,049 | +1.94% | 118,800 | 566億6889万 | +2.44% | 5.5 | 0.29 |
07/12 | 1,043 | 1,043 | 1,024 | 1,029 | -1.63% | 85,900 | 555億8845万 | +0.39% | 5.4 | 0.28 |
07/11 | 1,045 | 1,059 | 1,041 | 1,046 | +1.36% | 110,400 | 565億682万 | +1.85% | 5.48 | 0.29 |
07/08 | 1,036 | 1,051 | 1,031 | 1,032 | +0.78% | 134,200 | 557億5052万 | +0.39% | 5.41 | 0.28 |
07/07 | 1,004 | 1,029 | 1,004 | 1,024 | +3.12% | 77,900 | 553億1834万 | -0.68% | 5.37 | 0.28 |
07/06 | 1,000 | 1,001 | 984 | 993 | -2.65% | 105,600 | 536億4367万 | -3.78% | 5.21 | 0.27 |
07/05 | 1,025 | 1,033 | 1,019 | 1,020 | +0.49% | 58,900 | 551億226万 | -1.54% | 5.35 | 0.28 |
07/04 | 1,004 | 1,017 | 1,003 | 1,015 | +2.01% | 112,500 | 548億3215万 | -2.03% | 5.32 | 0.28 |
07/01 | 992 | 1,000 | 983 | 995 | 0% | 153,500 | 537億5171万 | -3.96% | 5.22 | 0.27 |
06/30 | 1,009 | 1,014 | 987 | 995 | -0.7% | 146,800 | 537億5171万 | -3.96% | 5.22 | 0.27 |
06/29 | 1,013 | 1,013 | 995 | 1,002 | -1.67% | 248,000 | 541億2986万 | -3.19% | 5.25 | 0.28 |
06/28 | 1,006 | 1,027 | 1,006 | 1,019 | +0.79% | 122,900 | 550億4823万 | -1.45% | 5.34 | 0.28 |
06/27 | 1,029 | 1,031 | 1,003 | 1,011 | -0.1% | 77,300 | 546億1606万 | -2.13% | 5.3 | 0.28 |
06/24 | 1,017 | 1,017 | 1,001 | 1,012 | -0.78% | 72,700 | 546億7008万 | -2.03% | 5.31 | 0.28 |
06/23 | 1,008 | 1,024 | 1,007 | 1,020 | +1.09% | 71,300 | 551億226万 | -1.26% | 5.35 | 0.28 |
06/22 | 1,022 | 1,032 | 1,007 | 1,009 | -0.49% | 70,100 | 545億802万 | -2.23% | 5.29 | 0.28 |
06/21 | 989 | 1,021 | 989 | 1,014 | +2.84% | 89,400 | 547億7812万 | -1.74% | 5.32 | 0.28 |
06/20 | 1,013 | 1,023 | 985 | 986 | -2.18% | 64,500 | 532億6551万 | -4.46% | 5.17 | 0.27 |
06/17 | 1,000 | 1,017 | 989 | 1,008 | -2.14% | 137,500 | 544億5399万 | -2.51% | 5.28 | 0.28 |
06/16 | 1,038 | 1,054 | 1,029 | 1,030 | -0.19% | 65,800 | 556億4247万 | -0.58% | 5.4 | 0.28 |
06/15 | 1,048 | 1,055 | 1,030 | 1,032 | -2.18% | 70,400 | 557億5052万 | -0.48% | 5.41 | 0.28 |
06/14 | 1,046 | 1,056 | 1,035 | 1,055 | +0.09% | 127,200 | 569億9302万 | +1.64% | 5.53 | 0.29 |
06/13 | 1,050 | 1,063 | 1,045 | 1,054 | -1.5% | 96,600 | 569億3900万 | +1.44% | 5.53 | 0.29 |
06/10 | 1,055 | 1,076 | 1,050 | 1,070 | -0.93% | 95,500 | 578億335万 | +2.69% | 5.61 | 0.29 |
06/09 | 1,083 | 1,100 | 1,077 | 1,080 | -0.18% | 84,400 | 583億4356万 | +3.35% | 5.66 | 0.3 |
06/08 | 1,080 | 1,085 | 1,072 | 1,082 | +0.19% | 87,100 | 584億5161万 | +3.44% | 5.67 | 0.3 |
06/07 | 1,076 | 1,098 | 1,073 | 1,080 | +0.84% | 78,700 | 583億4356万 | +3.15% | 5.66 | 0.3 |
06/06 | 1,075 | 1,083 | 1,064 | 1,071 | -1.47% | 95,800 | 578億5737万 | +2.39% | 5.61 | 0.29 |
06/03 | 1,085 | 1,092 | 1,068 | 1,087 | +1.49% | 94,000 | 587億2172万 | +3.82% | 5.7 | 0.3 |
06/02 | 1,074 | 1,083 | 1,065 | 1,071 | -1.2% | 124,400 | 578億5737万 | +2.39% | 5.61 | 0.29 |
06/01 | 1,040 | 1,084 | 1,035 | 1,084 | +5.55% | 142,100 | 585億5965万 | +3.44% | 5.68 | 0.3 |
05/31 | 1,024 | 1,033 | 1,017 | 1,027 | +1.08% | 148,800 | 554億8041万 | -2.19% | 5.38 | 0.28 |
05/30 | 988 | 1,016 | 988 | 1,016 | +3.04% | 316,800 | 548億8617万 | -3.42% | 5.33 | 0.28 |
05/27 | 992 | 998 | 985 | 986 | +0.92% | 89,100 | 532億6551万 | -6.54% | 5.17 | 0.27 |
05/26 | 980 | 992 | 976 | 977 | +0.21% | 106,200 | 527億7932万 | -7.66% | 5.12 | 0.27 |
05/25 | 990 | 992 | 974 | 975 | -1.32% | 152,800 | 526億7127万 | -8.28% | 5.11 | 0.27 |
05/24 | 1,013 | 1,015 | 988 | 988 | -2.47% | 108,000 | 533億7356万 | -7.4% | 5.18 | 0.27 |
05/23 | 1,010 | 1,020 | 1,008 | 1,013 | +1.4% | 152,400 | 547億2410万 | -5.24% | 5.31 | 0.28 |
05/20 | 1,009 | 1,011 | 991 | 999 | -1.48% | 178,500 | 539億6780万 | -6.72% | 5.24 | 0.27 |
05/19 | 989 | 1,022 | 978 | 1,014 | +0.8% | 184,200 | 547億7812万 | -5.5% | 5.32 | 0.28 |
05/18 | 1,011 | 1,017 | 989 | 1,006 | -0.69% | 163,100 | 543億4595万 | -6.51% | 5.27 | 0.28 |
05/17 | 1,020 | 1,033 | 1,005 | 1,013 | -1.46% | 110,700 | 547億2410万 | -6.12% | 5.31 | 0.28 |
05/16 | 1,065 | 1,070 | 1,028 | 1,028 | -3.2% | 158,500 | 555億3443万 | -5.08% | 5.39 | 0.28 |
05/13 | 1,037 | 1,086 | 1,032 | 1,062 | +1.63% | 244,200 | 573億7117万 | -2.48% | 5.57 | 0.29 |
05/12 | 1,055 | 1,073 | 1,045 | 1,045 | -1.6% | 129,900 | 564億5280万 | -4.39% | 5.48 | 0.29 |
05/11 | 1,091 | 1,091 | 1,054 | 1,062 | -3.19% | 91,100 | 573億7117万 | -3.28% | 5.57 | 0.29 |
05/10 | 1,094 | 1,100 | 1,074 | 1,097 | -0.9% | 81,100 | 592億6194万 | -0.54% | 5.75 | 0.3 |
05/09 | 1,127 | 1,128 | 1,104 | 1,107 | -3.49% | 110,800 | 598億215万 | 0% | 5.8 | 0.3 |
05/06 | 1,132 | 1,147 | 1,123 | 1,147 | +2.14% | 107,400 | 619億6303万 | +3.24% | 6.01 | 0.31 |
05/02 | 1,112 | 1,133 | 1,104 | 1,123 | +1.45% | 99,500 | 606億6650万 | +0.81% | 5.89 | 0.31 |
04/28 | 1,057 | 1,110 | 1,053 | 1,107 | +6.03% | 92,500 | 598億215万 | -0.81% | 5.8 | 0.3 |
04/27 | 1,062 | 1,066 | 1,033 | 1,044 | -3.78% | 256,800 | 563億9878万 | -6.79% | 5.47 | 0.29 |
04/26 | 1,090 | 1,097 | 1,085 | 1,085 | +0.18% | 79,700 | 586億1367万 | -3.64% | 5.69 | 0.3 |
04/25 | 1,081 | 1,092 | 1,076 | 1,083 | -2.52% | 74,300 | 585億563万 | -4.16% | 5.68 | 0.3 |
04/22 | 1,105 | 1,112 | 1,088 | 1,111 | -1.24% | 79,600 | 600億1824万 | -1.94% | 5.82 | 0.31 |
04/21 | 1,098 | 1,125 | 1,095 | 1,125 | +2.74% | 136,500 | 607億7455万 | -0.88% | 5.9 | 0.31 |
04/20 | 1,089 | 1,103 | 1,088 | 1,095 | +1.39% | 88,900 | 591億5389万 | -3.44% | 5.74 | 0.3 |
04/19 | 1,077 | 1,086 | 1,070 | 1,080 | +0.37% | 70,100 | 583億4356万 | -4.76% | 5.66 | 0.3 |
04/18 | 1,073 | 1,083 | 1,059 | 1,076 | -0.28% | 118,900 | 581億2748万 | -5.03% | 5.64 | 0.3 |
04/15 | 1,065 | 1,082 | 1,065 | 1,079 | +0.47% | 61,400 | 582億8954万 | -4.77% | 5.66 | 0.3 |
04/14 | 1,069 | 1,074 | 1,062 | 1,074 | +1.8% | 98,700 | 580億1943万 | -5.12% | 5.63 | 0.29 |
04/13 | 1,061 | 1,070 | 1,048 | 1,055 | +0.86% | 139,000 | 569億9302万 | -6.64% | 5.53 | 0.29 |
04/12 | 1,064 | 1,075 | 1,046 | 1,046 | -2.33% | 141,500 | 565億682万 | -7.43% | 5.48 | 0.29 |
04/11 | 1,076 | 1,099 | 1,068 | 1,071 | -1.11% | 72,200 | 578億5737万 | -5.31% | 5.61 | 0.29 |
04/08 | 1,079 | 1,087 | 1,067 | 1,083 | +0.09% | 132,100 | 585億563万 | -4.33% | 5.68 | 0.3 |
04/07 | 1,086 | 1,094 | 1,066 | 1,082 | -2.61% | 122,200 | 584億5161万 | -4.59% | 5.67 | 0.3 |
04/06 | 1,111 | 1,141 | 1,111 | 1,111 | -5.12% | 167,400 | 600億1824万 | -2.11% | 5.82 | 0.31 |
04/05 | 1,183 | 1,193 | 1,170 | 1,171 | -0.34% | 81,100 | 632億5955万 | +2.99% | 6.14 | 0.32 |
04/04 | 1,169 | 1,185 | 1,158 | 1,175 | +0.51% | 78,700 | 634億7564万 | +3.25% | 6.16 | 0.32 |
04/01 | 1,159 | 1,170 | 1,145 | 1,169 | -0.51% | 72,700 | 631億5151万 | +2.72% | 6.13 | 0.32 |
03/31 | 1,181 | 1,192 | 1,166 | 1,175 | -1.92% | 139,500 | 634億7564万 | +3.16% | 5.61 | 0.35 |
03/30 | 1,201 | 1,205 | 1,179 | 1,198 | -1.56% | 163,900 | 647億1814万 | +5.18% | 5.72 | 0.36 |
03/29 | 1,215 | 1,224 | 1,202 | 1,217 | +1.16% | 245,700 | 657億4455万 | +6.75% | 5.81 | 0.36 |
03/28 | 1,219 | 1,226 | 1,196 | 1,203 | +0.5% | 153,300 | 649億8825万 | +5.34% | 5.74 | 0.36 |
03/25 | 1,207 | 1,216 | 1,189 | 1,197 | +0.25% | 104,400 | 646億6412万 | +4.63% | 5.71 | 0.36 |
03/24 | 1,189 | 1,194 | 1,170 | 1,194 | -0.75% | 91,100 | 645億205万 | +4.1% | 5.7 | 0.35 |
03/23 | 1,189 | 1,209 | 1,172 | 1,203 | +1.52% | 159,700 | 649億8825万 | +4.79% | 5.74 | 0.36 |
03/22 | 1,161 | 1,185 | 1,161 | 1,185 | +3.22% | 134,700 | 640億1586万 | +3.22% | 5.65 | 0.35 |
03/18 | 1,147 | 1,151 | 1,121 | 1,148 | -0.35% | 252,200 | 620億1705万 | -0.17% | 5.48 | 0.34 |
03/17 | 1,150 | 1,157 | 1,133 | 1,152 | +3.69% | 175,700 | 622億3314万 | -0.17% | 5.5 | 0.34 |
03/16 | 1,111 | 1,119 | 1,089 | 1,111 | +1% | 170,500 | 600億1824万 | -4.06% | 5.3 | 0.33 |
03/15 | 1,050 | 1,100 | 1,041 | 1,100 | +3.77% | 143,000 | 594億2400万 | -5.42% | 5.25 | 0.33 |