PER
2021/08/18~2022/01/19
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 |
01/19 | 3,560 | 3,585 | 3,560 | 3,575 | -0.28% | 500 | 170億7741万 | -0.56% | 8.06 | 0.67 |
01/18 | 3,565 | 3,585 | 3,565 | 3,585 | 0% | 300 | 171億2518万 | -0.17% | 8.08 | 0.67 |
01/17 | 3,560 | 3,585 | 3,560 | 3,585 | +0.7% | 800 | 171億2518万 | -0.11% | 8.08 | 0.67 |
01/14 | 3,570 | 3,570 | 3,560 | 3,560 | -0.56% | 200 | 170億576万 | -0.75% | 8.03 | 0.67 |
01/13 | 3,565 | 3,580 | 3,555 | 3,580 | -0.14% | 800 | 171億130万 | -0.11% | 8.07 | 0.67 |
01/12 | 3,605 | 3,610 | 3,585 | 3,585 | -0.69% | 900 | 171億2518万 | +0.08% | 8.08 | 0.67 |
01/11 | 3,630 | 3,630 | 3,560 | 3,610 | -0.28% | 700 | 172億4460万 | +0.81% | 8.14 | 0.67 |
01/07 | 3,630 | 3,630 | 3,620 | 3,620 | 0% | 700 | 172億9237万 | +1.2% | 8.16 | 0.68 |
01/06 | 3,615 | 3,620 | 3,615 | 3,620 | -0.55% | 900 | 172億9237万 | +1.37% | 8.16 | 0.68 |
01/05 | 3,630 | 3,640 | 3,630 | 3,640 | +0.28% | 600 | 173億8791万 | +2.08% | 8.21 | 0.68 |
01/04 | 3,610 | 3,680 | 3,610 | 3,630 | 0% | 1,600 | 173億4014万 | +1.97% | 8.19 | 0.68 |
2021 |
12/30 | 3,620 | 3,655 | 3,620 | 3,630 | +0.69% | 600 | 173億4014万 | +2.02% | 8.19 | 0.68 |
12/29 | 3,605 | 3,660 | 3,605 | 3,605 | -0.83% | 600 | 172億2072万 | +1.41% | 8.13 | 0.67 |
12/28 | 3,600 | 3,635 | 3,600 | 3,635 | -0.55% | 600 | 173億6403万 | +2.31% | 8.2 | 0.68 |
12/27 | 3,670 | 3,670 | 3,600 | 3,655 | -0.81% | 1,000 | 174億5956万 | +2.96% | 8.24 | 0.68 |
12/24 | 3,695 | 3,700 | 3,615 | 3,685 | +0.27% | 5,700 | 176億287万 | +3.86% | 8.31 | 0.69 |
12/23 | 3,625 | 3,675 | 3,625 | 3,675 | +1.52% | 900 | 175億5510万 | +3.7% | 8.29 | 0.69 |
12/22 | 3,595 | 3,620 | 3,580 | 3,620 | +1.12% | 1,200 | 172億9237万 | +2.26% | 8.16 | 0.68 |
12/21 | 3,520 | 3,590 | 3,520 | 3,580 | +1.7% | 1,700 | 171億130万 | +1.22% | 8.07 | 0.67 |
12/20 | 3,520 | 3,520 | 3,510 | 3,520 | 0% | 700 | 168億1468万 | -0.48% | 7.94 | 0.66 |
12/17 | 3,520 | 3,520 | 3,520 | 3,520 | 0% | 600 | 168億1468万 | -0.48% | 7.94 | 0.66 |
12/16 | 3,515 | 3,555 | 3,515 | 3,520 | -0.56% | 1,100 | 168億1468万 | -0.48% | 7.94 | 0.66 |
12/15 | 3,550 | 3,550 | 3,540 | 3,540 | +0.14% | 400 | 169億1022万 | +0.11% | 7.98 | 0.66 |
12/14 | 3,510 | 3,535 | 3,500 | 3,535 | -0.56% | 600 | 168億8634万 | -0.06% | 7.97 | 0.66 |
12/13 | 3,490 | 3,580 | 3,490 | 3,555 | +2.01% | 700 | 169億8187万 | +0.54% | 8.02 | 0.66 |
12/10 | 3,570 | 3,570 | 3,485 | 3,485 | -1.41% | 1,900 | 166億4749万 | -1.53% | 7.86 | 0.65 |
12/09 | 3,560 | 3,560 | 3,520 | 3,535 | +0.14% | 600 | 168億8634万 | -0.28% | 7.97 | 0.66 |
12/08 | 3,500 | 3,530 | 3,500 | 3,530 | +1% | 600 | 168億6245万 | -0.45% | 7.96 | 0.66 |
12/07 | 3,530 | 3,530 | 3,495 | 3,495 | -0.99% | 700 | 166億9526万 | -1.47% | 7.88 | 0.65 |
12/06 | 3,530 | 3,530 | 3,530 | 3,530 | -0.42% | 400 | 168億6245万 | -0.54% | 7.96 | 0.66 |
12/03 | 3,530 | 3,545 | 3,530 | 3,545 | +1% | 300 | 169億3411万 | -0.17% | 7.99 | 0.66 |
12/02 | 3,500 | 3,530 | 3,500 | 3,510 | +0.57% | 2,000 | 167億6691万 | -1.24% | 7.92 | 0.66 |
12/01 | 3,515 | 3,520 | 3,490 | 3,490 | 0% | 400 | 166億7138万 | -1.91% | 7.87 | 0.65 |
11/30 | 3,525 | 3,525 | 3,490 | 3,490 | -0.14% | 800 | 166億7138万 | -2.02% | 7.87 | 0.65 |
11/29 | 3,535 | 3,570 | 3,495 | 3,495 | -2.1% | 1,600 | 166億9526万 | -2.02% | 7.88 | 0.65 |
11/26 | 3,540 | 3,570 | 3,535 | 3,570 | +0.56% | 1,000 | 170億5353万 | -0.03% | 8.05 | 0.67 |
11/25 | 3,575 | 3,580 | 3,530 | 3,550 | -0.56% | 2,600 | 169億5799万 | -0.59% | 8.01 | 0.66 |
11/24 | 3,595 | 3,595 | 3,570 | 3,570 | +0.42% | 1,100 | 170億5353万 | -0.06% | 8.05 | 0.67 |
11/22 | 3,590 | 3,590 | 3,555 | 3,555 | -0.97% | 800 | 169億8187万 | -0.48% | 8.02 | 0.66 |
11/19 | 3,595 | 3,595 | 3,590 | 3,590 | +0.14% | 400 | 171億4907万 | +0.48% | 8.1 | 0.67 |
11/18 | 3,585 | 3,585 | 3,585 | 3,585 | +0.14% | 400 | 171億2518万 | +0.36% | 8.08 | 0.67 |
11/17 | 3,605 | 3,605 | 3,560 | 3,580 | +0.85% | 800 | 171億130万 | +0.28% | 8.07 | 0.67 |
11/16 | 3,575 | 3,595 | 3,550 | 3,550 | -0.7% | 400 | 169億5799万 | -0.48% | 8.01 | 0.66 |
11/15 | 3,530 | 3,575 | 3,530 | 3,575 | +1.42% | 1,100 | 170億7741万 | +0.28% | 8.06 | 0.67 |
11/12 | 3,525 | 3,545 | 3,525 | 3,525 | +0.43% | 800 | 168億3857万 | -1.09% | 7.95 | 0.66 |
11/11 | 3,580 | 3,580 | 3,510 | 3,510 | 0% | 1,200 | 167億6691万 | -1.43% | 7.92 | 0.66 |
11/10 | 3,510 | 3,580 | 3,510 | 3,510 | -1.13% | 700 | 167億6691万 | -1.54% | 7.92 | 0.66 |
11/09 | 3,545 | 3,550 | 3,545 | 3,550 | +0.85% | 900 | 169億5799万 | -0.56% | 8.01 | 0.66 |
11/08 | 3,630 | 3,630 | 3,475 | 3,520 | -3.03% | 8,300 | 168億1468万 | -1.51% | 7.94 | 0.66 |
11/05 | 3,630 | 3,630 | 3,625 | 3,630 | 0% | 400 | 173億4014万 | +1.4% | 8.19 | 0.68 |
11/04 | 3,590 | 3,670 | 3,590 | 3,630 | +1.82% | 1,600 | 173億4014万 | +1.26% | 8.19 | 0.68 |
11/01 | 3,555 | 3,565 | 3,555 | 3,565 | +0.42% | 400 | 170億2964万 | -0.67% | 8.04 | 0.67 |
10/29 | 3,555 | 3,600 | 3,550 | 3,550 | -0.28% | 1,200 | 169億5799万 | -1.22% | 8.01 | 0.66 |
10/28 | 3,580 | 3,580 | 3,560 | 3,560 | -0.56% | 1,100 | 170億576万 | -1.14% | 8.03 | 0.67 |
10/27 | 3,605 | 3,605 | 3,510 | 3,580 | -0.69% | 1,900 | 171億130万 | -0.72% | 8.07 | 0.67 |
10/26 | 3,590 | 3,605 | 3,590 | 3,605 | 0% | 400 | 172億2072万 | -0.19% | 8.13 | 0.67 |
10/25 | 3,605 | 3,605 | 3,580 | 3,605 | -0.14% | 2,000 | 172億2072万 | -0.36% | 8.13 | 0.67 |
10/22 | 3,620 | 3,640 | 3,610 | 3,610 | +0.14% | 1,000 | 172億4460万 | -0.39% | 8.14 | 0.67 |
10/21 | 3,605 | 3,620 | 3,585 | 3,605 | 0% | 1,000 | 172億2072万 | -0.66% | 8.13 | 0.67 |
10/20 | 3,605 | 3,605 | 3,605 | 3,605 | +1.26% | 300 | 172億2072万 | -0.8% | 8.13 | 0.67 |
10/19 | 3,560 | 3,560 | 3,560 | 3,560 | -0.42% | 300 | 170億576万 | -2.25% | 8.03 | 0.67 |
10/18 | 3,590 | 3,590 | 3,530 | 3,575 | 0% | 700 | 170億7741万 | -2.08% | 8.06 | 0.67 |
10/15 | 3,575 | 3,575 | 3,540 | 3,575 | 0% | 500 | 170億7741万 | -2.3% | 8.06 | 0.67 |
10/14 | 3,570 | 3,575 | 3,570 | 3,575 | +0.56% | 400 | 170億7741万 | -2.46% | 8.06 | 0.67 |
10/13 | 3,520 | 3,560 | 3,520 | 3,555 | 0% | 300 | 169億8187万 | -3.19% | 8.02 | 0.66 |
10/12 | 3,505 | 3,555 | 3,505 | 3,555 | +1.43% | 600 | 169億8187万 | -3.4% | 8.02 | 0.66 |
10/08 | 3,500 | 3,505 | 3,500 | 3,505 | +0.14% | 500 | 167億4303万 | -4.99% | 7.9 | 0.65 |
10/07 | 3,555 | 3,555 | 3,480 | 3,500 | -1.13% | 900 | 167億1915万 | -5.41% | 7.89 | 0.65 |
10/06 | 3,480 | 3,575 | 3,480 | 3,540 | +2.46% | 800 | 169億1022万 | -4.61% | 7.98 | 0.66 |
10/05 | 3,570 | 3,570 | 3,400 | 3,455 | -4.16% | 2,900 | 165億418万 | -7.12% | 7.79 | 0.65 |
10/04 | 3,630 | 3,630 | 3,605 | 3,605 | -0.96% | 1,100 | 172億2072万 | -3.35% | 8.13 | 0.67 |
10/01 | 3,680 | 3,680 | 3,615 | 3,640 | -0.27% | 900 | 173億8791万 | -2.52% | 8.21 | 0.68 |
09/30 | 3,660 | 3,660 | 3,650 | 3,650 | -0.27% | 1,000 | 174億3568万 | -2.33% | 8.23 | 0.68 |
09/29 | 3,705 | 3,740 | 3,655 | 3,660 | -2.53% | 1,100 | 174億8345万 | -2.06% | 8.25 | 0.68 |
09/28 | 3,720 | 3,790 | 3,715 | 3,755 | +0.81% | 1,300 | 179億3725万 | +0.43% | 8.47 | 0.7 |
09/27 | 3,710 | 3,775 | 3,710 | 3,725 | +0.4% | 4,100 | 177億9395万 | -0.35% | 8.4 | 0.7 |
09/24 | 3,705 | 3,760 | 3,700 | 3,710 | +0.13% | 3,500 | 177億2229万 | -0.72% | 8.37 | 0.69 |
09/22 | 3,705 | 3,755 | 3,705 | 3,705 | +0.14% | 1,500 | 176億9841万 | -0.88% | 8.35 | 0.69 |
09/21 | 3,730 | 3,730 | 3,700 | 3,700 | -0.94% | 1,100 | 176億7453万 | -1.02% | 8.34 | 0.69 |
09/17 | 3,740 | 3,740 | 3,735 | 3,735 | -0.4% | 900 | 178億4172万 | -0.16% | 8.42 | 0.7 |
09/16 | 3,795 | 3,795 | 3,735 | 3,750 | 0% | 2,300 | 179億1337万 | +0.16% | 8.46 | 0.7 |
09/15 | 3,770 | 3,795 | 3,735 | 3,750 | +0.4% | 2,800 | 179億1337万 | +0.05% | 8.46 | 0.7 |
09/14 | 3,735 | 3,790 | 3,735 | 3,735 | 0% | 600 | 178億4172万 | -0.48% | 8.42 | 0.7 |
09/13 | 3,790 | 3,790 | 3,700 | 3,735 | -1.45% | 3,200 | 178億4172万 | -0.64% | 8.42 | 0.7 |
09/10 | 3,790 | 3,790 | 3,790 | 3,790 | 0% | 400 | 181億445万 | +0.64% | 8.55 | 0.71 |
09/09 | 3,770 | 3,795 | 3,750 | 3,790 | +0.53% | 1,400 | 181億445万 | +0.5% | 8.55 | 0.71 |
09/08 | 3,775 | 3,775 | 3,770 | 3,770 | +0.8% | 500 | 180億891万 | -0.19% | 8.5 | 0.7 |
09/07 | 3,785 | 3,800 | 3,695 | 3,740 | 0% | 1,400 | 178億6560万 | -1.19% | 8.43 | 0.7 |
09/06 | 3,785 | 3,785 | 3,740 | 3,740 | -0.27% | 900 | 178億6560万 | -1.45% | 8.43 | 0.7 |
09/03 | 3,715 | 3,750 | 3,715 | 3,750 | -0.92% | 600 | 179億1337万 | -1.45% | 8.46 | 0.7 |
09/02 | 3,785 | 3,785 | 3,785 | 3,785 | 0% | 100 | 180億8056万 | -0.73% | 8.54 | 0.71 |
09/01 | 3,785 | 3,785 | 3,785 | 3,785 | +0.53% | 200 | 180億8056万 | -0.86% | 8.54 | 0.71 |
08/31 | 3,705 | 3,795 | 3,705 | 3,765 | 0% | 1,200 | 179億8502万 | -1.44% | 8.49 | 0.7 |
08/26 | 3,695 | 3,765 | 3,695 | 3,765 | +1.35% | 1,200 | 179億8502万 | -1.62% | 8.49 | 0.7 |
08/25 | 3,700 | 3,715 | 3,695 | 3,715 | +0.27% | 1,600 | 177億4618万 | -3.1% | 8.38 | 0.69 |
08/24 | 3,715 | 3,715 | 3,705 | 3,705 | -0.27% | 1,200 | 176億9841万 | -3.54% | 8.35 | 0.69 |
08/23 | 3,680 | 3,720 | 3,680 | 3,715 | +1.78% | 900 | 177億4618万 | -3.43% | 8.38 | 0.69 |
08/20 | 3,740 | 3,740 | 3,650 | 3,650 | -1.88% | 3,400 | 174億3568万 | -5.19% | 8.23 | 0.68 |
08/19 | 3,730 | 3,730 | 3,720 | 3,720 | +0.13% | 400 | 177億7006万 | -3.53% | 8.39 | 0.7 |
08/18 | 3,720 | 3,720 | 3,715 | 3,715 | 0% | 300 | 177億4618万 | -3.71% | 8.38 | 0.69 |