PER
2021/10/20~2022/03/23
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 |
03/23 | 3,350 | 3,375 | 3,345 | 3,355 | +0.15% | 2,000 | 160億2649万 | -0.77% | 7.57 | 0.63 |
03/22 | 3,345 | 3,380 | 3,345 | 3,350 | +0.15% | 1,800 | 160億261万 | -1.18% | 7.55 | 0.63 |
03/18 | 3,290 | 3,345 | 3,290 | 3,345 | +1.36% | 1,800 | 159億7873万 | -1.56% | 7.54 | 0.63 |
03/17 | 3,300 | 3,305 | 3,290 | 3,300 | 0% | 3,700 | 157億6377万 | -3.11% | 7.44 | 0.62 |
03/16 | 3,300 | 3,300 | 3,300 | 3,300 | +0.15% | 200 | 157億6377万 | -3.34% | 7.44 | 0.62 |
03/15 | 3,295 | 3,295 | 3,260 | 3,295 | +0.61% | 1,600 | 157億3988万 | -3.74% | 7.43 | 0.62 |
03/14 | 3,285 | 3,290 | 3,275 | 3,275 | -0.3% | 1,000 | 156億4434万 | -4.57% | 7.39 | 0.61 |
03/11 | 3,295 | 3,295 | 3,255 | 3,285 | -0.45% | 800 | 156億9211万 | -4.56% | 7.41 | 0.61 |
03/10 | 3,250 | 3,345 | 3,250 | 3,300 | +2.01% | 1,200 | 157億6377万 | -4.46% | 7.44 | 0.62 |
03/08 | 3,270 | 3,275 | 3,235 | 3,235 | -1.22% | 600 | 154億5327万 | -6.64% | 7.29 | 0.6 |
03/07 | 3,305 | 3,310 | 3,250 | 3,275 | -0.76% | 1,700 | 156億4434万 | -5.81% | 7.39 | 0.61 |
03/04 | 3,300 | 3,300 | 3,295 | 3,300 | -0.3% | 1,200 | 157億6377万 | -5.39% | 7.44 | 0.62 |
03/03 | 3,295 | 3,310 | 3,290 | 3,310 | +0.46% | 900 | 158億1153万 | -5.4% | 7.46 | 0.62 |
03/02 | 3,420 | 3,420 | 3,295 | 3,295 | -4.22% | 5,600 | 157億3988万 | -6.13% | 7.43 | 0.62 |
03/01 | 3,470 | 3,470 | 3,430 | 3,440 | +1.18% | 800 | 164億3253万 | -2.33% | 7.76 | 0.64 |
02/28 | 3,380 | 3,590 | 3,380 | 3,400 | +0.59% | 1,400 | 162億4146万 | -3.6% | 7.67 | 0.64 |
02/25 | 3,375 | 3,455 | 3,375 | 3,380 | -0.73% | 1,900 | 161億4592万 | -4.36% | 7.62 | 0.63 |
02/24 | 3,470 | 3,470 | 3,400 | 3,405 | -2.44% | 5,700 | 162億6534万 | -3.87% | 7.68 | 0.64 |
02/22 | 3,505 | 3,505 | 3,480 | 3,490 | -1.55% | 800 | 166億7138万 | -1.66% | 7.87 | 0.65 |
02/21 | 3,500 | 3,545 | 3,470 | 3,545 | +1% | 1,000 | 169億3411万 | -0.2% | 7.99 | 0.66 |
02/18 | 3,490 | 3,510 | 3,490 | 3,510 | +0.57% | 600 | 167億6691万 | -1.24% | 7.92 | 0.66 |
02/17 | 3,505 | 3,515 | 3,490 | 3,490 | -0.71% | 1,000 | 166億7138万 | -1.88% | 7.87 | 0.65 |
02/16 | 3,520 | 3,580 | 3,515 | 3,515 | -0.14% | 900 | 167億9080万 | -1.29% | 7.93 | 0.66 |
02/15 | 3,520 | 3,545 | 3,505 | 3,520 | -2.63% | 2,000 | 168億1468万 | -1.29% | 7.94 | 0.66 |
02/14 | 3,605 | 3,660 | 3,600 | 3,615 | +1.26% | 2,100 | 172億6849万 | +1.26% | 8.15 | 0.68 |
02/09 | 3,550 | 3,570 | 3,550 | 3,570 | +0.71% | 500 | 170億5353万 | -0.03% | 8.05 | 0.67 |
02/08 | 3,520 | 3,545 | 3,520 | 3,545 | 0% | 200 | 169億3411万 | -0.78% | 7.99 | 0.66 |
02/07 | 3,505 | 3,545 | 3,500 | 3,545 | +1.14% | 1,500 | 169億3411万 | -0.87% | 7.99 | 0.66 |
02/04 | 3,510 | 3,535 | 3,505 | 3,505 | -0.85% | 300 | 167億4303万 | -2.07% | 7.9 | 0.65 |
02/03 | 3,515 | 3,535 | 3,515 | 3,535 | +0.57% | 1,000 | 168億8634万 | -1.37% | 7.97 | 0.66 |
02/02 | 3,530 | 3,535 | 3,515 | 3,515 | -0.42% | 2,100 | 167億9080万 | -2.06% | 7.93 | 0.66 |
02/01 | 3,575 | 3,575 | 3,530 | 3,530 | -1.26% | 200 | 168億6245万 | -1.84% | 7.96 | 0.66 |
01/31 | 3,575 | 3,575 | 3,575 | 3,575 | +0.14% | 100 | 170億7741万 | -0.72% | 8.06 | 0.67 |
01/28 | 3,530 | 3,570 | 3,530 | 3,570 | +0.85% | 500 | 170億5353万 | -0.92% | 8.05 | 0.67 |
01/27 | 3,555 | 3,555 | 3,540 | 3,540 | -0.56% | 1,000 | 169億1022万 | -1.78% | 7.98 | 0.66 |
01/26 | 3,555 | 3,560 | 3,555 | 3,560 | -0.28% | 600 | 170億576万 | -1.19% | 8.03 | 0.67 |
01/25 | 3,585 | 3,585 | 3,570 | 3,570 | -0.42% | 700 | 170億5353万 | -0.86% | 8.05 | 0.67 |
01/24 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 700 | 171億2518万 | -0.39% | 8.08 | 0.67 |
01/21 | 3,575 | 3,585 | 3,575 | 3,585 | +0.28% | 400 | 171億2518万 | -0.33% | 8.08 | 0.67 |
01/20 | 3,550 | 3,575 | 3,550 | 3,575 | 0% | 700 | 170億7741万 | -0.56% | 8.06 | 0.67 |
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 |