PER
2022/06/10~2022/11/04
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 |
11/04 | 1,079 | 1,092 | 1,072 | 1,086 | +0.56% | 12,600 | 71億4384万 | +2.84% | 20.81 | 0.38 |
11/02 | 1,088 | 1,101 | 1,080 | 1,080 | -0.74% | 13,500 | 71億437万 | +2.27% | 20.69 | 0.38 |
11/01 | 1,075 | 1,103 | 1,075 | 1,088 | +2.16% | 15,900 | 71億5699万 | +2.93% | 20.85 | 0.39 |
10/31 | 1,050 | 1,073 | 1,046 | 1,065 | +2.6% | 28,200 | 70億569万 | +0.66% | 20.41 | 0.38 |
10/28 | 1,063 | 1,063 | 1,028 | 1,038 | -0.76% | 87,400 | 68億2809万 | -2.17% | 19.89 | 0.37 |
10/27 | 1,057 | 1,060 | 1,042 | 1,046 | -2.24% | 18,200 | 68億8071万 | -1.78% | 20.04 | 0.37 |
10/26 | 1,055 | 1,072 | 1,054 | 1,070 | +1.42% | 16,600 | 70億3859万 | +0.09% | 20.5 | 0.38 |
10/25 | 1,061 | 1,063 | 1,047 | 1,055 | +1.05% | 17,800 | 69億3991万 | -1.49% | 20.21 | 0.37 |
10/24 | 1,055 | 1,064 | 1,043 | 1,044 | -0.95% | 19,600 | 68億6755万 | -2.79% | 20 | 0.37 |
10/21 | 1,048 | 1,067 | 1,048 | 1,054 | -0.38% | 18,700 | 69億3334万 | -2.23% | 20.19 | 0.37 |
10/20 | 1,051 | 1,064 | 1,046 | 1,058 | -0.28% | 16,300 | 69億5965万 | -2.13% | 20.27 | 0.37 |
10/19 | 1,059 | 1,063 | 1,040 | 1,061 | +1.73% | 18,600 | 69億7938万 | -2.12% | 20.33 | 0.38 |
10/18 | 1,050 | 1,053 | 1,035 | 1,043 | +0.38% | 18,100 | 68億6098万 | -4.14% | 19.98 | 0.37 |
10/17 | 1,043 | 1,043 | 1,022 | 1,039 | +1.66% | 18,000 | 68億3466万 | -4.85% | 19.91 | 0.37 |
10/14 | 1,020 | 1,037 | 1,017 | 1,022 | +0.99% | 21,000 | 67億2284万 | -6.75% | 19.58 | 0.36 |
10/13 | 1,017 | 1,031 | 1,011 | 1,012 | -0.49% | 15,900 | 66億5705万 | -8.08% | 19.39 | 0.36 |
10/12 | 1,027 | 1,028 | 1,011 | 1,017 | -0.97% | 22,000 | 66億8995万 | -8.05% | 19.49 | 0.36 |
10/11 | 1,045 | 1,045 | 1,017 | 1,027 | -1.72% | 27,300 | 67億5573万 | -7.64% | 19.68 | 0.36 |
10/07 | 1,048 | 1,068 | 1,036 | 1,045 | -1.23% | 24,300 | 68億7413万 | -6.45% | 20.02 | 0.37 |
10/06 | 1,075 | 1,087 | 1,051 | 1,058 | -2.22% | 24,800 | 69億5965万 | -5.7% | 20.27 | 0.37 |
10/05 | 1,080 | 1,087 | 1,072 | 1,082 | +0.19% | 13,700 | 71億1752万 | -3.99% | 20.73 | 0.38 |
10/04 | 1,060 | 1,080 | 1,060 | 1,080 | +2.27% | 8,400 | 71億437万 | -4.51% | 20.69 | 0.38 |
10/03 | 1,043 | 1,064 | 1,042 | 1,056 | -0.28% | 13,000 | 69億4649万 | -6.96% | 20.23 | 0.37 |
09/30 | 1,087 | 1,089 | 1,059 | 1,059 | -3.99% | 21,900 | 69億6623万 | -7.11% | 20.29 | 0.38 |
09/29 | 1,100 | 1,108 | 1,094 | 1,103 | -0.36% | 9,900 | 72億5566万 | -3.67% | 21.13 | 0.39 |
09/28 | 1,133 | 1,133 | 1,080 | 1,107 | +0.36% | 18,400 | 72億8198万 | -3.57% | 21.21 | 0.39 |
09/27 | 1,110 | 1,117 | 1,094 | 1,103 | -0.27% | 12,200 | 72億5566万 | -4.17% | 21.13 | 0.39 |
09/26 | 1,130 | 1,132 | 1,101 | 1,106 | -2.3% | 33,000 | 72億7540万 | -4.08% | 21.19 | 0.39 |
09/22 | 1,131 | 1,140 | 1,131 | 1,132 | -0.35% | 9,500 | 74億4643万 | -1.99% | 21.69 | 0.4 |
09/21 | 1,143 | 1,146 | 1,135 | 1,136 | -1.05% | 11,700 | 74億7274万 | -1.73% | 21.77 | 0.4 |
09/20 | 1,131 | 1,154 | 1,130 | 1,148 | +1.59% | 16,800 | 75億5168万 | -0.78% | 22 | 0.41 |
09/16 | 1,131 | 1,135 | 1,126 | 1,130 | -0.09% | 17,300 | 74億3327万 | -2.42% | 21.65 | 0.4 |
09/15 | 1,132 | 1,139 | 1,121 | 1,131 | -0.09% | 9,000 | 74億3985万 | -2.42% | 21.67 | 0.4 |
09/14 | 1,132 | 1,141 | 1,130 | 1,132 | -0.61% | 18,400 | 74億4643万 | -2.41% | 21.69 | 0.4 |
09/13 | 1,141 | 1,144 | 1,138 | 1,139 | -0.35% | 6,500 | 74億9248万 | -1.89% | 21.82 | 0.4 |
09/12 | 1,142 | 1,150 | 1,138 | 1,143 | -0.44% | 10,700 | 75億1879万 | -1.55% | 21.9 | 0.4 |
09/09 | 1,150 | 1,159 | 1,141 | 1,148 | -0.26% | 11,300 | 75億5168万 | -1.12% | 22 | 0.41 |
09/08 | 1,135 | 1,151 | 1,135 | 1,151 | +1.41% | 9,400 | 75億7141万 | -0.86% | 22.05 | 0.41 |
09/07 | 1,145 | 1,148 | 1,129 | 1,135 | -0.87% | 14,500 | 74億6616万 | -2.24% | 21.75 | 0.4 |
09/06 | 1,145 | 1,161 | 1,144 | 1,145 | 0% | 7,700 | 75億3194万 | -1.46% | 21.94 | 0.41 |
09/05 | 1,155 | 1,155 | 1,143 | 1,145 | -0.69% | 8,300 | 75億3194万 | -1.55% | 21.94 | 0.41 |
09/02 | 1,162 | 1,169 | 1,151 | 1,153 | -0.69% | 13,100 | 75億8457万 | -1.03% | 22.09 | 0.41 |
09/01 | 1,171 | 1,173 | 1,161 | 1,161 | -0.94% | 13,700 | 76億3719万 | -0.51% | 22.24 | 0.41 |
08/31 | 1,176 | 1,187 | 1,170 | 1,172 | -0.34% | 15,300 | 77億955万 | +0.26% | 22.46 | 0.42 |
08/30 | 1,175 | 1,194 | 1,172 | 1,176 | +0.34% | 3,700 | 77億3587万 | +0.51% | 22.53 | 0.42 |
08/29 | 1,188 | 1,190 | 1,172 | 1,172 | -2.25% | 10,800 | 77億955万 | +0.09% | 22.46 | 0.42 |
08/26 | 1,200 | 1,200 | 1,195 | 1,199 | +1.1% | 5,300 | 78億8716万 | +2.3% | 22.97 | 0.42 |
08/25 | 1,185 | 1,196 | 1,180 | 1,186 | +0.68% | 11,200 | 78億165万 | +1.19% | 22.72 | 0.42 |
08/24 | 1,179 | 1,185 | 1,172 | 1,178 | -0.08% | 11,000 | 77億4902万 | +0.6% | 22.57 | 0.42 |
08/23 | 1,172 | 1,182 | 1,170 | 1,179 | +0.43% | 9,800 | 77億5560万 | +0.77% | 22.59 | 0.42 |
08/22 | 1,170 | 1,186 | 1,169 | 1,174 | +1.29% | 16,400 | 77億2271万 | +0.34% | 22.49 | 0.42 |
08/19 | 1,155 | 1,162 | 1,155 | 1,159 | +0.35% | 2,500 | 76億2404万 | -1.02% | 22.21 | 0.41 |
08/18 | 1,155 | 1,158 | 1,153 | 1,155 | +0.17% | 6,400 | 75億9773万 | -1.45% | 22.13 | 0.41 |
08/17 | 1,160 | 1,167 | 1,151 | 1,153 | +0.09% | 27,200 | 75億8457万 | -1.62% | 22.09 | 0.41 |
08/16 | 1,167 | 1,167 | 1,151 | 1,152 | -2.12% | 14,300 | 75億7799万 | -1.87% | 22.07 | 0.41 |
08/15 | 1,227 | 1,227 | 1,162 | 1,177 | +0.86% | 16,400 | 77億4244万 | +0.09% | 22.55 | 0.42 |
08/12 | 1,148 | 1,167 | 1,148 | 1,167 | +1.57% | 14,800 | 76億7666万 | -0.77% | 22.36 | 0.41 |
08/10 | 1,156 | 1,157 | 1,149 | 1,149 | -0.61% | 3,400 | 75億5826万 | -2.38% | 22.01 | 0.41 |
08/09 | 1,147 | 1,161 | 1,147 | 1,156 | +0.87% | 8,300 | 76億430万 | -1.95% | 22.15 | 0.41 |
08/08 | 1,146 | 1,152 | 1,145 | 1,146 | +0.17% | 5,800 | 75億3852万 | -2.96% | 21.96 | 0.41 |
08/05 | 1,135 | 1,149 | 1,133 | 1,144 | +0.97% | 11,700 | 75億2537万 | -3.13% | 21.92 | 0.41 |
08/04 | 1,180 | 1,180 | 1,133 | 1,133 | -1.48% | 16,400 | 74億5301万 | -4.06% | 21.71 | 0.4 |
08/03 | 1,171 | 1,172 | 1,150 | 1,150 | -1.71% | 11,200 | 75億6484万 | -2.87% | 22.03 | 0.41 |
08/02 | 1,171 | 1,186 | 1,170 | 1,170 | +0.09% | 7,300 | 76億9640万 | -1.18% | 22.42 | 0.41 |
08/01 | 1,187 | 1,205 | 1,161 | 1,169 | -1.43% | 24,500 | 76億8982万 | -1.18% | 22.4 | 0.41 |
07/29 | 1,193 | 1,235 | 1,180 | 1,186 | -2.79% | 44,700 | 78億165万 | +0.25% | 22.72 | 0.42 |
07/28 | 1,195 | 1,220 | 1,183 | 1,220 | +1.75% | 23,900 | 80億2530万 | +3.3% | 23.37 | 0.43 |
07/27 | 1,201 | 1,213 | 1,199 | 1,199 | -0.99% | 7,600 | 78億8716万 | +1.78% | 22.97 | 0.42 |
07/26 | 1,250 | 1,250 | 1,200 | 1,211 | +1.76% | 11,500 | 79億6610万 | +2.89% | 23.2 | 0.43 |
07/25 | 1,219 | 1,219 | 1,179 | 1,190 | -0.75% | 14,500 | 78億2796万 | +1.36% | 22.8 | 0.42 |
07/22 | 1,207 | 1,207 | 1,194 | 1,199 | +0.59% | 5,600 | 78億8716万 | +2.3% | 22.97 | 0.42 |
07/21 | 1,179 | 1,192 | 1,170 | 1,192 | +2.05% | 3,500 | 78億4112万 | +1.79% | 22.84 | 0.42 |
07/20 | 1,165 | 1,179 | 1,165 | 1,168 | +0.86% | 9,900 | 76億8324万 | -0.26% | 22.38 | 0.41 |
07/19 | 1,175 | 1,175 | 1,158 | 1,158 | -1.45% | 10,900 | 76億1746万 | -1.36% | 22.19 | 0.41 |
07/15 | 1,212 | 1,212 | 1,167 | 1,175 | -1.51% | 7,200 | 77億2929万 | -0.09% | 22.51 | 0.42 |
07/14 | 1,176 | 1,198 | 1,172 | 1,193 | +0.76% | 7,200 | 78億4769万 | +1.1% | 22.86 | 0.42 |
07/13 | 1,167 | 1,197 | 1,167 | 1,184 | +1.63% | 6,300 | 77億8849万 | +0.08% | 22.69 | 0.42 |
07/12 | 1,190 | 1,200 | 1,162 | 1,165 | -2.75% | 10,700 | 76億6351万 | -1.85% | 22.32 | 0.41 |
07/11 | 1,220 | 1,220 | 1,192 | 1,198 | +0.42% | 11,100 | 78億8059万 | +0.5% | 22.95 | 0.42 |
07/08 | 1,182 | 1,222 | 1,182 | 1,193 | +0.42% | 23,400 | 78億4769万 | -0.17% | 22.86 | 0.42 |
07/07 | 1,190 | 1,203 | 1,176 | 1,188 | -0.17% | 10,600 | 78億1480万 | -0.92% | 22.76 | 0.42 |
07/06 | 1,224 | 1,224 | 1,190 | 1,190 | -0.92% | 10,500 | 78億2796万 | -1.08% | 22.8 | 0.42 |
07/05 | 1,188 | 1,213 | 1,188 | 1,201 | +0.67% | 7,800 | 79億32万 | -0.66% | 23.01 | 0.43 |
07/04 | 1,187 | 1,194 | 1,179 | 1,193 | +3.11% | 7,900 | 78億4769万 | -1.65% | 22.86 | 0.42 |
07/01 | 1,160 | 1,172 | 1,154 | 1,157 | +0.35% | 24,000 | 76億1088万 | -5.01% | 22.17 | 0.41 |
06/30 | 1,218 | 1,218 | 1,153 | 1,153 | -2.95% | 13,100 | 75億8457万 | -5.72% | 22.09 | 0.41 |
06/29 | 1,162 | 1,188 | 1,162 | 1,188 | +2.24% | 19,000 | 78億1480万 | -3.18% | 22.76 | 0.42 |
06/28 | 1,178 | 1,178 | 1,161 | 1,162 | +1.22% | 5,900 | 76億4377万 | -5.45% | 22.26 | 0.41 |
06/27 | 1,168 | 1,168 | 1,148 | 1,148 | -0.52% | 4,400 | 75億5168万 | -6.97% | 22 | 0.41 |
06/24 | 1,176 | 1,184 | 1,154 | 1,154 | +0.7% | 9,600 | 75億9115万 | -6.86% | 22.11 | 0.41 |
06/23 | 1,157 | 1,172 | 1,142 | 1,146 | -0.78% | 7,200 | 75億3852万 | -7.88% | 21.96 | 0.41 |
06/22 | 1,172 | 1,172 | 1,144 | 1,155 | -0.35% | 4,900 | 75億9773万 | -7.53% | 22.13 | 0.41 |
06/21 | 1,134 | 1,188 | 1,134 | 1,159 | +2.2% | 9,400 | 76億2404万 | -7.58% | 22.21 | 0.41 |
06/20 | 1,152 | 1,161 | 1,126 | 1,134 | -1.48% | 14,800 | 74億5959万 | -9.93% | 21.73 | 0.4 |
06/17 | 1,180 | 1,188 | 1,150 | 1,151 | -2.46% | 12,800 | 75億7141万 | -8.94% | 22.05 | 0.41 |
06/16 | 1,197 | 1,224 | 1,180 | 1,180 | -1.09% | 8,500 | 77億6218万 | -7.09% | 22.61 | 0.42 |
06/15 | 1,221 | 1,228 | 1,191 | 1,193 | -2.21% | 18,100 | 78億4769万 | -6.28% | 22.86 | 0.42 |
06/14 | 1,230 | 1,245 | 1,212 | 1,220 | -0.81% | 10,900 | 80億2530万 | -4.46% | 23.37 | 0.43 |
06/13 | 1,260 | 1,260 | 1,229 | 1,230 | -2.07% | 13,100 | 80億9109万 | -3.83% | 23.57 | 0.44 |
06/10 | 1,254 | 1,279 | 1,253 | 1,256 | -1.26% | 13,300 | 82億6212万 | -1.95% | 24.06 | 0.44 |