PER
2022/02/18~2022/07/15
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 |
07/15 | 2,938 | 2,938 | 2,882 | 2,882 | -1.5% | 11,500 | 125億8314万 | -0.48% | 7.16 | 0.48 |
07/14 | 2,898 | 2,932 | 2,898 | 2,926 | +1.46% | 3,800 | 127億7525万 | +0.83% | 7.27 | 0.49 |
07/13 | 2,865 | 2,890 | 2,858 | 2,884 | +0.66% | 2,900 | 125億9188万 | -0.79% | 7.17 | 0.48 |
07/12 | 2,906 | 2,906 | 2,851 | 2,865 | -1.41% | 5,700 | 125億892万 | -1.72% | 7.12 | 0.48 |
07/11 | 2,896 | 2,910 | 2,870 | 2,906 | +2.22% | 9,600 | 126億8793万 | -0.51% | 7.22 | 0.48 |
07/08 | 2,839 | 2,903 | 2,839 | 2,843 | -0.52% | 10,300 | 124億1287万 | -2.84% | 7.06 | 0.47 |
07/07 | 2,810 | 2,858 | 2,801 | 2,858 | +1.1% | 8,300 | 124億7836万 | -2.59% | 7.1 | 0.48 |
07/06 | 2,839 | 2,839 | 2,804 | 2,827 | -0.88% | 7,800 | 123億4301万 | -3.97% | 7.02 | 0.47 |
07/05 | 2,833 | 2,862 | 2,833 | 2,852 | +0.46% | 3,600 | 124億5216万 | -3.39% | 7.09 | 0.48 |
07/04 | 2,828 | 2,839 | 2,813 | 2,839 | -0.04% | 17,200 | 123億9540万 | -3.99% | 7.05 | 0.47 |
07/01 | 2,903 | 2,904 | 2,826 | 2,840 | -2.67% | 15,600 | 123億9977万 | -4.12% | 7.06 | 0.47 |
06/30 | 2,942 | 2,946 | 2,900 | 2,918 | -0.17% | 14,200 | 127億4032万 | -1.65% | 7.25 | 0.49 |
06/29 | 2,884 | 2,942 | 2,881 | 2,923 | +1.35% | 8,500 | 127億6215万 | -1.52% | 7.26 | 0.49 |
06/28 | 2,871 | 2,900 | 2,856 | 2,884 | +0.52% | 8,900 | 125億9188万 | -2.83% | 7.17 | 0.48 |
06/27 | 2,885 | 2,885 | 2,850 | 2,869 | +0.88% | 10,500 | 125億2638万 | -3.43% | 7.13 | 0.48 |
06/24 | 2,867 | 2,867 | 2,816 | 2,844 | -0.73% | 7,300 | 124億1723万 | -4.37% | 7.07 | 0.47 |
06/23 | 2,854 | 2,882 | 2,845 | 2,865 | +0.35% | 10,000 | 125億892万 | -3.79% | 7.12 | 0.48 |
06/22 | 2,918 | 2,930 | 2,840 | 2,855 | -2.29% | 22,100 | 124億6526万 | -4.26% | 7.09 | 0.48 |
06/21 | 2,905 | 2,980 | 2,905 | 2,922 | +1.32% | 19,400 | 127億5779万 | -2.11% | 7.26 | 0.49 |
06/20 | 3,020 | 3,020 | 2,873 | 2,884 | -4.5% | 20,000 | 125億9188万 | -3.38% | 7.17 | 0.48 |
06/17 | 2,969 | 3,020 | 2,958 | 3,020 | +0.97% | 7,900 | 131億8567万 | +1.04% | 7.5 | 0.5 |
06/16 | 2,955 | 3,005 | 2,954 | 2,991 | +2.33% | 11,300 | 130億5905万 | +0.03% | 7.43 | 0.5 |
06/15 | 2,975 | 2,975 | 2,914 | 2,923 | -1.45% | 16,900 | 127億6215万 | -2.31% | 7.26 | 0.49 |
06/14 | 2,921 | 2,985 | 2,921 | 2,966 | -1.3% | 11,000 | 129億4990万 | -1.07% | 7.37 | 0.49 |
06/13 | 3,010 | 3,010 | 2,981 | 3,005 | -0.99% | 8,900 | 131億2018万 | +0.07% | 7.47 | 0.5 |
06/10 | 3,050 | 3,050 | 3,030 | 3,035 | -0.98% | 6,400 | 132億5116万 | +1.03% | 7.54 | 0.51 |
06/09 | 3,040 | 3,085 | 3,030 | 3,065 | -0.65% | 5,500 | 133億8214万 | +1.96% | 7.62 | 0.51 |
06/08 | 3,020 | 3,090 | 3,020 | 3,085 | +2.49% | 7,800 | 134億6947万 | +2.59% | 7.67 | 0.51 |
06/07 | 3,020 | 3,035 | 3,010 | 3,010 | -0.17% | 4,100 | 131億4201万 | +0.03% | 7.48 | 0.5 |
06/06 | 3,065 | 3,065 | 2,991 | 3,015 | -1.31% | 11,400 | 131億6384万 | +0.17% | 7.49 | 0.5 |
06/03 | 3,095 | 3,095 | 3,030 | 3,055 | -1.61% | 6,900 | 133億3848万 | +1.36% | 7.59 | 0.51 |
06/02 | 3,035 | 3,105 | 3,035 | 3,105 | +2.48% | 7,900 | 135億5679万 | +3.05% | 7.72 | 0.52 |
06/01 | 2,990 | 3,030 | 2,990 | 3,030 | +1.92% | 6,400 | 132億2933万 | +0.4% | 7.53 | 0.51 |
05/31 | 2,997 | 2,997 | 2,955 | 2,973 | +0.3% | 5,800 | 129億8046万 | -1.82% | 7.39 | 0.5 |
05/30 | 2,969 | 2,978 | 2,950 | 2,964 | -0.17% | 11,100 | 129億4117万 | -2.4% | 7.36 | 0.49 |
05/27 | 2,993 | 2,993 | 2,942 | 2,969 | +0.75% | 6,800 | 129億6300万 | -2.53% | 7.38 | 0.5 |
05/26 | 2,959 | 2,968 | 2,935 | 2,947 | +0.55% | 9,600 | 128億6694万 | -3.5% | 7.32 | 0.49 |
05/25 | 2,940 | 2,950 | 2,919 | 2,931 | -0.44% | 10,900 | 127億9708万 | -4.34% | 7.28 | 0.49 |
05/24 | 2,927 | 2,950 | 2,918 | 2,944 | -0.14% | 12,400 | 128億5384万 | -4.29% | 7.31 | 0.49 |
05/23 | 2,934 | 2,962 | 2,887 | 2,948 | -0.07% | 23,800 | 128億7131万 | -4.5% | 7.32 | 0.49 |
05/20 | 2,944 | 2,954 | 2,920 | 2,950 | -0.07% | 8,100 | 128億8004万 | -4.75% | 7.33 | 0.49 |
05/19 | 2,880 | 2,956 | 2,877 | 2,952 | +0.85% | 9,900 | 128億8877万 | -5.02% | 7.33 | 0.49 |
05/18 | 2,910 | 2,940 | 2,900 | 2,927 | +0.17% | 8,700 | 127億7962万 | -6.13% | 7.27 | 0.49 |
05/17 | 2,998 | 2,999 | 2,920 | 2,922 | -2.47% | 21,600 | 127億5779万 | -6.68% | 7.26 | 0.49 |
05/16 | 3,080 | 3,080 | 2,996 | 2,996 | -1.77% | 9,200 | 130億8088万 | -4.59% | 7.44 | 0.5 |
05/13 | 3,030 | 3,095 | 2,989 | 3,050 | +0.49% | 48,900 | 133億1665万 | -3.14% | 7.58 | 0.51 |
05/12 | 3,075 | 3,110 | 3,035 | 3,035 | -1.3% | 10,900 | 132億5116万 | -3.83% | 7.54 | 0.51 |
05/11 | 3,050 | 3,075 | 3,020 | 3,075 | 0% | 10,400 | 134億2580万 | -2.78% | 7.64 | 0.51 |
05/10 | 3,030 | 3,105 | 3,020 | 3,075 | +0.82% | 11,100 | 134億2580万 | -2.94% | 7.64 | 0.51 |
05/09 | 3,090 | 3,090 | 3,040 | 3,050 | -0.97% | 7,500 | 133億1665万 | -3.91% | 7.58 | 0.51 |
05/06 | 3,045 | 3,130 | 3,040 | 3,080 | 0% | 23,400 | 134億4764万 | -3.24% | 7.65 | 0.51 |
05/02 | 3,080 | 3,160 | 3,080 | 3,080 | -2.07% | 9,300 | 134億4764万 | -3.45% | 7.65 | 0.51 |
04/28 | 3,035 | 3,155 | 3,035 | 3,145 | +3.62% | 15,400 | 137億3143万 | -1.66% | 7.81 | 0.52 |
04/27 | 3,090 | 3,110 | 3,030 | 3,035 | -2.57% | 15,800 | 132億5116万 | -5.33% | 7.54 | 0.51 |
04/26 | 3,075 | 3,140 | 3,020 | 3,115 | +2.64% | 17,500 | 136億45万 | -3.14% | 7.74 | 0.52 |
04/25 | 3,130 | 3,140 | 3,025 | 3,035 | -5.45% | 38,100 | 132億5116万 | -5.75% | 7.54 | 0.51 |
04/22 | 3,280 | 3,280 | 3,200 | 3,210 | -2.28% | 10,000 | 140億1523万 | -0.47% | 7.98 | 0.54 |
04/21 | 3,200 | 3,285 | 3,185 | 3,285 | +2.66% | 20,000 | 143億4269万 | +1.96% | 8.16 | 0.55 |
04/20 | 3,245 | 3,245 | 3,190 | 3,200 | -0.16% | 12,300 | 139億7157万 | -0.44% | 7.95 | 0.53 |
04/19 | 3,200 | 3,220 | 3,160 | 3,205 | +1.42% | 19,500 | 139億9340万 | -0.12% | 7.96 | 0.53 |
04/18 | 3,175 | 3,200 | 3,145 | 3,160 | -1.1% | 13,800 | 137億9692万 | -1.4% | 7.85 | 0.53 |
04/15 | 3,215 | 3,220 | 3,180 | 3,195 | -1.39% | 6,400 | 139億4974万 | -0.22% | 7.94 | 0.53 |
04/14 | 3,190 | 3,240 | 3,190 | 3,240 | +0.62% | 6,700 | 141億4621万 | +1.28% | 8.05 | 0.54 |
04/13 | 3,180 | 3,250 | 3,180 | 3,220 | +1.26% | 14,000 | 140億5889万 | +0.94% | 8 | 0.54 |
04/12 | 3,195 | 3,215 | 3,180 | 3,180 | -1.4% | 12,000 | 138億8425万 | +0.09% | 7.9 | 0.53 |
04/11 | 3,235 | 3,255 | 3,190 | 3,225 | +0.62% | 14,500 | 140億8072万 | +1.77% | 8.01 | 0.54 |
04/08 | 3,260 | 3,305 | 3,185 | 3,205 | -1.38% | 20,100 | 139億9340万 | +1.26% | 7.96 | 0.53 |
04/07 | 3,175 | 3,250 | 3,175 | 3,250 | +2.69% | 34,000 | 141億8988万 | +2.72% | 8.08 | 0.54 |
04/06 | 3,215 | 3,215 | 3,165 | 3,165 | -1.4% | 10,300 | 138億1876万 | +0.29% | 7.86 | 0.53 |
04/05 | 3,225 | 3,245 | 3,205 | 3,210 | -0.31% | 6,800 | 140億1523万 | +1.81% | 7.98 | 0.54 |
04/04 | 3,210 | 3,235 | 3,190 | 3,220 | +0.31% | 5,400 | 140億5889万 | +2.19% | 8 | 0.54 |
04/01 | 3,175 | 3,240 | 3,135 | 3,210 | +0.31% | 13,000 | 140億1523万 | +2.2% | 7.98 | 0.54 |
03/31 | 3,215 | 3,230 | 3,195 | 3,200 | -1.08% | 7,700 | 139億7157万 | +2.2% | 9.44 | 0.58 |
03/30 | 3,235 | 3,235 | 3,190 | 3,235 | -0.77% | 12,600 | 141億2438万 | +3.69% | 9.54 | 0.59 |
03/29 | 3,285 | 3,285 | 3,245 | 3,260 | 0% | 11,200 | 142億3354万 | +4.86% | 9.62 | 0.59 |
03/28 | 3,295 | 3,300 | 3,260 | 3,260 | -1.06% | 10,300 | 142億3354万 | +5.26% | 9.62 | 0.59 |
03/25 | 3,375 | 3,375 | 3,280 | 3,295 | -1.49% | 13,700 | 143億8635万 | +6.81% | 9.72 | 0.6 |
03/24 | 3,205 | 3,345 | 3,205 | 3,345 | +2.14% | 14,600 | 146億466万 | +8.82% | 9.87 | 0.61 |
03/23 | 3,250 | 3,315 | 3,230 | 3,275 | +1.71% | 26,500 | 142億9903万 | +7.13% | 9.66 | 0.6 |
03/22 | 3,145 | 3,220 | 3,140 | 3,220 | +2.38% | 35,300 | 140億5889万 | +5.71% | 9.5 | 0.59 |
03/18 | 3,150 | 3,165 | 3,130 | 3,145 | -0.16% | 9,700 | 137億3143万 | +3.62% | 9.28 | 0.57 |
03/17 | 3,090 | 3,155 | 3,090 | 3,150 | +1.94% | 11,200 | 137億5326万 | +4.13% | 9.29 | 0.57 |
03/16 | 3,055 | 3,125 | 3,055 | 3,090 | +0.49% | 14,600 | 134億9130万 | +2.59% | 9.11 | 0.56 |
03/15 | 3,065 | 3,095 | 3,030 | 3,075 | -0.81% | 8,500 | 134億2580万 | +2.47% | 9.07 | 0.56 |
03/14 | 3,075 | 3,105 | 3,070 | 3,100 | +0.65% | 6,800 | 135億3496万 | +3.58% | 9.14 | 0.56 |
03/11 | 3,060 | 3,100 | 3,030 | 3,080 | -1.12% | 12,100 | 134億4764万 | +3.32% | 9.08 | 0.56 |
03/10 | 3,050 | 3,115 | 3,025 | 3,115 | +3.49% | 26,300 | 136億45万 | +4.95% | 9.19 | 0.57 |
03/09 | 2,900 | 3,030 | 2,888 | 3,010 | +4.04% | 29,100 | 131億4201万 | +2.03% | 8.88 | 0.55 |
03/08 | 2,961 | 2,996 | 2,875 | 2,893 | -3.57% | 14,400 | 126億3117万 | -1.57% | 8.53 | 0.53 |
03/07 | 3,100 | 3,115 | 2,980 | 3,000 | -4% | 16,300 | 130億9835万 | +2.42% | 8.85 | 0.55 |
03/04 | 3,140 | 3,150 | 3,075 | 3,125 | -1.26% | 15,200 | 136億4411万 | +7.28% | 9.22 | 0.57 |
03/03 | 3,100 | 3,170 | 3,090 | 3,165 | +3.77% | 18,100 | 138億1876万 | +9.36% | 9.34 | 0.58 |
03/02 | 3,090 | 3,090 | 3,005 | 3,050 | -1.77% | 11,300 | 133億1665万 | +6.16% | 9 | 0.56 |
03/01 | 3,200 | 3,200 | 3,095 | 3,105 | -1.43% | 31,500 | 135億5679万 | +8.6% | 9.16 | 0.57 |
02/28 | 2,999 | 3,185 | 2,999 | 3,150 | +5.85% | 62,800 | 137億5326万 | +10.88% | 9.29 | 0.57 |
02/25 | 2,953 | 2,985 | 2,923 | 2,976 | +0.88% | 15,100 | 129億9356万 | +5.42% | 8.78 | 0.54 |
02/24 | 2,924 | 2,964 | 2,889 | 2,950 | +0.89% | 21,800 | 128億8004万 | +4.98% | 8.7 | 0.54 |
02/22 | 2,970 | 2,970 | 2,912 | 2,924 | -1.32% | 13,500 | 127億6652万 | +4.58% | 8.62 | 0.53 |
02/21 | 2,957 | 2,964 | 2,919 | 2,963 | +0.2% | 6,600 | 129億3680万 | +6.39% | 8.74 | 0.54 |
02/18 | 2,946 | 2,971 | 2,930 | 2,957 | -0.61% | 14,000 | 129億1060万 | +6.71% | 8.72 | 0.54 |