PER
2022/07/12~2022/12/07
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 |
12/07 | 2,544 | 2,644 | 2,544 | 2,632 | +2.09% | 337,100 | 583億1844万 | +3.99% | 45.78 | 6.27 |
12/06 | 2,562 | 2,599 | 2,526 | 2,578 | +0.98% | 340,000 | 571億2194万 | +2.1% | 44.84 | 6.14 |
12/05 | 2,590 | 2,600 | 2,531 | 2,553 | -1.88% | 380,300 | 565億6800万 | +1.27% | 44.4 | 6.08 |
12/02 | 2,679 | 2,679 | 2,590 | 2,602 | -2.22% | 424,800 | 576億5372万 | +3.38% | 45.25 | 6.2 |
12/01 | 2,713 | 2,742 | 2,660 | 2,661 | -0.45% | 626,900 | 589億6101万 | +5.93% | 46.28 | 6.34 |
11/30 | 2,630 | 2,688 | 2,626 | 2,673 | +0.26% | 576,300 | 592億2690万 | +6.66% | 46.49 | 6.37 |
11/29 | 2,618 | 2,671 | 2,585 | 2,666 | +2.78% | 560,400 | 590億7180万 | +6.73% | 46.37 | 6.35 |
11/28 | 2,602 | 2,647 | 2,557 | 2,594 | +1.65% | 436,800 | 574億7646万 | +4.05% | 45.11 | 6.18 |
11/25 | 2,555 | 2,608 | 2,505 | 2,552 | -0.35% | 464,300 | 565億4585万 | +2.28% | 44.38 | 6.08 |
11/24 | 2,549 | 2,667 | 2,549 | 2,561 | +1.19% | 772,700 | 567億4526万 | +2.36% | 44.54 | 6.1 |
11/22 | 2,580 | 2,580 | 2,502 | 2,531 | -1.63% | 430,400 | 560億8054万 | +0.72% | 44.02 | 6.03 |
11/21 | 2,529 | 2,587 | 2,479 | 2,573 | +1.46% | 488,300 | 570億1115万 | +2.06% | 44.75 | 6.13 |
11/18 | 2,526 | 2,565 | 2,466 | 2,536 | -0.78% | 790,800 | 561億9133万 | +0.36% | 44.11 | 6.04 |
11/17 | 2,438 | 2,589 | 2,435 | 2,556 | +8.08% | 1,582,800 | 566億3448万 | +0.91% | 44.45 | 6.09 |
11/16 | 2,350 | 2,381 | 2,274 | 2,365 | -1.05% | 945,300 | 524億240万 | -7.07% | 41.13 | 5.64 |
11/15 | 2,248 | 2,390 | 2,227 | 2,390 | -4.29% | 1,433,000 | 529億5634万 | -6.68% | 41.57 | 5.69 |
11/14 | 2,515 | 2,557 | 2,470 | 2,497 | -0.52% | 580,700 | 553億2719万 | -2.99% | 43.43 | 5.95 |
11/11 | 2,465 | 2,510 | 2,422 | 2,510 | +2.7% | 489,000 | 556億1523万 | -2.83% | 43.65 | 5.98 |
11/10 | 2,430 | 2,485 | 2,422 | 2,444 | +0.45% | 326,100 | 541億5284万 | -5.75% | 42.51 | 5.82 |
11/09 | 2,497 | 2,508 | 2,426 | 2,433 | -3.3% | 414,200 | 539億911万 | -6.71% | 42.31 | 5.8 |
11/08 | 2,475 | 2,550 | 2,475 | 2,516 | +0.88% | 370,900 | 557億4818万 | -4.15% | 43.76 | 5.99 |
11/07 | 2,434 | 2,494 | 2,375 | 2,494 | +1.01% | 382,600 | 552億6071万 | -5.46% | 43.38 | 5.94 |
11/04 | 2,406 | 2,492 | 2,401 | 2,469 | +1.11% | 433,700 | 547億678万 | -6.97% | 42.94 | 5.88 |
11/02 | 2,435 | 2,449 | 2,407 | 2,442 | +0.12% | 336,400 | 541億852万 | -8.61% | 42.47 | 5.82 |
11/01 | 2,494 | 2,496 | 2,415 | 2,439 | -1.57% | 409,100 | 540億4205万 | -9.47% | 42.42 | 5.81 |
10/31 | 2,500 | 2,500 | 2,446 | 2,478 | -0.76% | 362,100 | 549億619万 | -8.7% | 43.1 | 5.9 |
10/28 | 2,450 | 2,509 | 2,446 | 2,497 | +1.67% | 396,700 | 553億2719万 | -8.7% | 43.43 | 5.95 |
10/27 | 2,470 | 2,512 | 2,443 | 2,456 | -0.77% | 489,700 | 544億1873万 | -10.79% | 42.71 | 5.85 |
10/26 | 2,488 | 2,527 | 2,456 | 2,475 | -1.24% | 521,400 | 548億3972万 | -10.81% | 43.04 | 5.9 |
10/25 | 2,448 | 2,530 | 2,413 | 2,506 | +1.21% | 640,600 | 555億2660万 | -10.47% | 43.58 | 5.97 |
10/24 | 2,536 | 2,548 | 2,468 | 2,476 | -1.98% | 629,100 | 548億6188万 | -12.2% | 43.06 | 5.9 |
10/21 | 2,639 | 2,639 | 2,526 | 2,526 | -4.89% | 836,200 | 559億6520万 | -11.09% | 43.93 | 6.02 |
10/20 | 2,715 | 2,716 | 2,613 | 2,656 | -2.5% | 902,700 | 588億4544万 | -7.04% | 46.19 | 6.33 |
10/19 | 2,827 | 2,827 | 2,722 | 2,724 | -3.64% | 828,100 | 603億5203万 | -4.95% | 47.37 | 6.49 |
10/18 | 2,781 | 2,853 | 2,744 | 2,827 | +3.36% | 782,900 | 626億3406万 | -1.29% | 49.16 | 6.74 |
10/17 | 2,706 | 2,771 | 2,697 | 2,735 | -0.07% | 372,000 | 605億9574万 | -4.27% | 47.56 | 6.52 |
10/14 | 2,730 | 2,747 | 2,645 | 2,737 | +2.13% | 794,300 | 606億4005万 | -4.07% | 47.6 | 6.52 |
10/13 | 2,834 | 2,842 | 2,661 | 2,680 | -5.8% | 967,800 | 593億7718万 | -5.96% | 46.61 | 6.39 |
10/12 | 2,768 | 2,872 | 2,708 | 2,845 | +3.04% | 920,200 | 630億3286万 | -0.11% | 49.48 | 6.78 |
10/11 | 2,811 | 2,905 | 2,719 | 2,761 | +0.8% | 998,600 | 611億7179万 | -2.75% | 48.01 | 6.58 |
10/07 | 2,686 | 2,815 | 2,670 | 2,739 | +1.26% | 775,400 | 606億8436万 | -3.35% | 47.63 | 6.53 |
10/06 | 2,770 | 2,813 | 2,705 | 2,705 | -2.42% | 574,600 | 599億3107万 | -4.42% | 47.04 | 6.44 |
10/05 | 2,866 | 2,886 | 2,767 | 2,772 | -1.56% | 462,300 | 614億1550万 | -1.98% | 48.21 | 6.6 |
10/04 | 2,880 | 2,880 | 2,799 | 2,816 | -0.91% | 552,100 | 623億9035万 | -0.25% | 48.97 | 6.71 |
10/03 | 2,792 | 2,848 | 2,701 | 2,842 | -0.25% | 523,300 | 629億6639万 | +0.89% | 49.42 | 6.77 |
09/30 | 2,855 | 2,866 | 2,781 | 2,849 | -1.93% | 470,100 | 631億2148万 | +1.35% | 36.87 | 6.87 |
09/29 | 2,921 | 3,000 | 2,880 | 2,905 | -0.07% | 575,700 | 643億6220万 | +3.53% | 37.59 | 7.01 |
09/28 | 2,990 | 3,005 | 2,875 | 2,907 | -3.1% | 513,800 | 644億651万 | +3.71% | 37.62 | 7.01 |
09/27 | 2,980 | 3,020 | 2,920 | 3,000 | +2.01% | 456,500 | 664億6699万 | +7.41% | 38.82 | 7.24 |
09/26 | 3,070 | 3,100 | 2,932 | 2,941 | -1.87% | 646,800 | 651億5981万 | +5.72% | 38.06 | 7.09 |
09/22 | 2,889 | 3,005 | 2,835 | 2,997 | +2.04% | 577,200 | 664億52万 | +8% | 38.78 | 7.23 |
09/21 | 3,015 | 3,060 | 2,930 | 2,937 | -2.75% | 436,900 | 650億6560万 | +6.3% | 38.01 | 7.08 |
09/20 | 3,020 | 3,045 | 2,918 | 3,020 | -1.47% | 674,500 | 669億437万 | +9.62% | 39.08 | 7.28 |
09/16 | 3,065 | 3,110 | 2,990 | 3,065 | +1.16% | 756,900 | 679億128万 | +12.07% | 39.66 | 7.39 |
09/15 | 3,070 | 3,100 | 2,980 | 3,030 | +0.83% | 759,900 | 671億2590万 | +11.48% | 39.21 | 7.31 |
09/14 | 2,873 | 3,055 | 2,860 | 3,005 | +2.81% | 1,043,000 | 665億7206万 | +11.21% | 38.89 | 7.25 |
09/13 | 2,961 | 3,010 | 2,915 | 2,923 | +0.86% | 1,227,300 | 647億5545万 | +8.7% | 37.82 | 7.05 |
09/12 | 2,775 | 2,899 | 2,750 | 2,898 | +8.91% | 1,914,700 | 642億161万 | +8.3% | 37.5 | 6.99 |
09/09 | 2,690 | 2,716 | 2,641 | 2,661 | -0.19% | 1,185,600 | 589億5116万 | -0.04% | 34.43 | 6.42 |
09/08 | 2,665 | 2,705 | 2,653 | 2,666 | +1.45% | 510,600 | 590億6193万 | +0.23% | 34.5 | 6.43 |
09/07 | 2,665 | 2,666 | 2,591 | 2,628 | -0.76% | 322,500 | 582億2009万 | -1.09% | 34.01 | 6.34 |
09/06 | 2,636 | 2,672 | 2,626 | 2,648 | +0.46% | 229,500 | 586億6316万 | -0.19% | 34.27 | 6.39 |
09/05 | 2,604 | 2,692 | 2,599 | 2,636 | +0.84% | 426,500 | 583億9732万 | -0.53% | 34.11 | 6.36 |
09/02 | 2,641 | 2,699 | 2,605 | 2,614 | -1.02% | 741,100 | 579億994万 | -1.06% | 33.83 | 6.3 |
09/01 | 2,630 | 2,673 | 2,621 | 2,641 | -0.04% | 500,700 | 585億809万 | +0.19% | 34.17 | 6.37 |
08/31 | 2,663 | 2,748 | 2,615 | 2,642 | -0.79% | 1,064,200 | 585億3024万 | +0.57% | 34.19 | 6.37 |
08/30 | 2,670 | 2,795 | 2,641 | 2,663 | +0.91% | 940,000 | 589億9547万 | +1.72% | 34.46 | 6.42 |
08/29 | 2,593 | 2,650 | 2,591 | 2,639 | -1.01% | 607,600 | 584億6378万 | +1.27% | 34.15 | 6.37 |
08/26 | 2,700 | 2,703 | 2,623 | 2,666 | -0.78% | 817,100 | 590億6193万 | +2.78% | 34.5 | 6.43 |
08/25 | 2,715 | 2,762 | 2,655 | 2,687 | -1.29% | 883,000 | 595億2716万 | +4.07% | 34.77 | 6.48 |
08/24 | 2,769 | 2,799 | 2,683 | 2,722 | -4.42% | 1,217,300 | 603億254万 | +5.91% | 35.22 | 6.57 |
08/23 | 2,699 | 2,848 | 2,675 | 2,848 | +7.51% | 1,278,500 | 630億9392万 | +11.6% | 36.85 | 6.87 |
08/22 | 2,667 | 2,689 | 2,623 | 2,649 | -2.43% | 377,400 | 586億8532万 | +4.87% | 34.28 | 6.39 |
08/19 | 2,769 | 2,778 | 2,682 | 2,715 | -1.88% | 618,400 | 601億4747万 | +8.17% | 35.13 | 6.55 |
08/18 | 2,651 | 2,788 | 2,651 | 2,767 | +2.41% | 580,900 | 612億9946万 | +11.04% | 35.81 | 6.67 |
08/17 | 2,749 | 2,865 | 2,691 | 2,702 | -0.95% | 1,083,600 | 598億5947万 | +9.39% | 34.96 | 6.52 |
08/16 | 2,580 | 2,765 | 2,580 | 2,728 | +7.4% | 1,494,500 | 604億3547万 | +11.12% | 35.3 | 6.58 |
08/15 | 2,521 | 2,615 | 2,373 | 2,540 | -3.82% | 1,110,700 | 562億7056万 | +4.14% | 32.87 | 6.13 |
08/12 | 2,663 | 2,677 | 2,609 | 2,641 | +0.76% | 546,200 | 585億809万 | +8.77% | 34.17 | 6.37 |
08/10 | 2,645 | 2,652 | 2,593 | 2,621 | -2.02% | 507,500 | 580億6501万 | +8.62% | 33.92 | 6.32 |
08/09 | 2,615 | 2,705 | 2,615 | 2,675 | +2.85% | 530,800 | 592億6132万 | +11.41% | 34.61 | 6.45 |
08/08 | 2,600 | 2,673 | 2,592 | 2,601 | +1.8% | 705,900 | 576億2194万 | +8.97% | 33.66 | 6.27 |
08/05 | 2,580 | 2,607 | 2,531 | 2,555 | -1.77% | 339,000 | 566億286万 | +7.49% | 33.06 | 6.16 |
08/04 | 2,598 | 2,622 | 2,550 | 2,601 | +0.35% | 521,300 | 576億2194万 | +9.42% | 33.66 | 6.27 |
08/03 | 2,562 | 2,608 | 2,535 | 2,592 | +2.25% | 555,300 | 574億2255万 | +9% | 33.54 | 6.25 |
08/02 | 2,540 | 2,550 | 2,514 | 2,535 | -1.21% | 422,800 | 561億5979万 | +6.47% | 32.8 | 6.11 |
08/01 | 2,470 | 2,588 | 2,452 | 2,566 | +4.91% | 739,100 | 568億4656万 | +7.45% | 33.2 | 6.19 |
07/29 | 2,449 | 2,464 | 2,394 | 2,446 | -0.12% | 435,400 | 541億8810万 | +2.17% | 31.65 | 5.9 |
07/28 | 2,450 | 2,503 | 2,432 | 2,449 | +1.16% | 528,800 | 542億5457万 | +1.91% | 31.69 | 5.91 |
07/27 | 2,383 | 2,434 | 2,375 | 2,421 | +0.21% | 300,200 | 536億3426万 | +0.25% | 31.33 | 5.84 |
07/26 | 2,339 | 2,419 | 2,325 | 2,416 | +1.6% | 392,300 | 535億2349万 | -0.66% | 31.26 | 5.83 |
07/25 | 2,285 | 2,387 | 2,271 | 2,378 | +2.19% | 388,300 | 526億8165万 | -2.86% | 30.77 | 5.74 |
07/22 | 2,345 | 2,354 | 2,255 | 2,327 | -1.86% | 569,000 | 515億5181万 | -5.56% | 30.11 | 5.61 |
07/21 | 2,367 | 2,434 | 2,345 | 2,371 | -0.38% | 638,300 | 525億2017万 | -4.28% | 30.68 | 5.72 |
07/20 | 2,350 | 2,405 | 2,340 | 2,380 | +4.57% | 611,300 | 527億1953万 | -4.19% | 30.79 | 5.74 |
07/19 | 2,224 | 2,300 | 2,204 | 2,276 | +3.55% | 555,900 | 504億1582万 | -8.81% | 29.45 | 5.49 |
07/15 | 2,243 | 2,247 | 2,167 | 2,198 | -2.18% | 455,900 | 486億8804万 | -12.43% | 28.44 | 5.3 |
07/14 | 2,238 | 2,255 | 2,206 | 2,247 | -0.4% | 303,800 | 497億7344万 | -11.4% | 29.07 | 5.42 |
07/13 | 2,230 | 2,284 | 2,217 | 2,256 | +1.21% | 278,900 | 499億7280万 | -11.84% | 29.19 | 5.44 |
07/12 | 2,310 | 2,310 | 2,221 | 2,229 | -3.84% | 432,500 | 493億7472万 | -13.74% | 28.84 | 5.38 |