PER
2022/01/17~2022/06/17
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 |
06/17 | 3,010 | 3,010 | 3,010 | 3,010 | -0.33% | 500 | 143億7846万 | -0.99% | 6.81 | 0.53 |
06/16 | 3,035 | 3,050 | 3,020 | 3,020 | -0.98% | 800 | 144億2623万 | -0.92% | 6.83 | 0.53 |
06/15 | 3,015 | 3,075 | 3,015 | 3,050 | +1.16% | 600 | 145億6954万 | -0.2% | 6.9 | 0.54 |
06/14 | 3,080 | 3,080 | 3,005 | 3,015 | +0.17% | 4,500 | 144億235万 | -1.53% | 6.82 | 0.53 |
06/13 | 3,000 | 3,010 | 3,000 | 3,010 | -0.66% | 600 | 143億7846万 | -1.95% | 6.81 | 0.53 |
06/10 | 3,090 | 3,120 | 3,000 | 3,030 | -4.11% | 4,500 | 144億7400万 | -1.59% | 6.85 | 0.54 |
06/09 | 3,125 | 3,170 | 3,125 | 3,160 | +1.94% | 3,000 | 150億9500万 | +2.3% | 7.15 | 0.56 |
06/08 | 3,050 | 3,100 | 3,045 | 3,100 | +2.31% | 5,900 | 148億839万 | +0.29% | 7.01 | 0.55 |
06/07 | 3,030 | 3,030 | 3,030 | 3,030 | 0% | 700 | 144億7400万 | -2.1% | 6.85 | 0.54 |
06/06 | 3,020 | 3,030 | 3,020 | 3,030 | +0.5% | 1,000 | 144億7400万 | -2.38% | 6.85 | 0.54 |
06/03 | 3,040 | 3,040 | 3,015 | 3,015 | +0.17% | 800 | 144億235万 | -3.15% | 6.82 | 0.53 |
06/02 | 3,060 | 3,060 | 3,005 | 3,010 | +0.17% | 1,900 | 143億7846万 | -3.59% | 6.81 | 0.53 |
06/01 | 3,040 | 3,045 | 3,005 | 3,005 | -1.15% | 1,600 | 143億5458万 | -4.02% | 6.8 | 0.53 |
05/31 | 2,995 | 3,040 | 2,995 | 3,040 | +1.16% | 2,400 | 145億2177万 | -3.15% | 6.88 | 0.54 |
05/30 | 3,010 | 3,020 | 3,005 | 3,005 | -0.17% | 1,700 | 143億5458万 | -4.48% | 6.8 | 0.53 |
05/27 | 3,010 | 3,010 | 3,005 | 3,010 | +0.5% | 600 | 143億7846万 | -4.6% | 6.81 | 0.53 |
05/26 | 3,000 | 3,000 | 2,995 | 2,995 | -0.17% | 600 | 143億681万 | -5.31% | 6.78 | 0.53 |
05/25 | 3,045 | 3,045 | 3,000 | 3,000 | +0.03% | 1,400 | 143億3070万 | -5.45% | 6.79 | 0.53 |
05/24 | 3,020 | 3,020 | 2,990 | 2,999 | -0.03% | 2,800 | 143億2592万 | -5.75% | 6.78 | 0.53 |
05/23 | 3,050 | 3,055 | 3,000 | 3,000 | -1.64% | 6,400 | 143億3070万 | -6.02% | 6.79 | 0.53 |
05/20 | 3,105 | 3,110 | 3,050 | 3,050 | -2.09% | 1,000 | 145億6954万 | -4.75% | 6.9 | 0.54 |
05/19 | 3,125 | 3,125 | 3,115 | 3,115 | +0.97% | 300 | 148億8004万 | -2.96% | 7.05 | 0.55 |
05/18 | 3,080 | 3,100 | 3,080 | 3,085 | -0.32% | 800 | 147億3673万 | -4.04% | 6.98 | 0.55 |
05/17 | 3,130 | 3,130 | 3,070 | 3,095 | -1.12% | 2,300 | 147億8450万 | -3.88% | 7 | 0.55 |
05/16 | 3,150 | 3,215 | 3,130 | 3,130 | -1.88% | 3,400 | 149億5169万 | -3.04% | 7.08 | 0.55 |
05/13 | 3,240 | 3,240 | 3,180 | 3,190 | -0.93% | 1,600 | 152億3831万 | -1.36% | 7.22 | 0.56 |
05/12 | 3,220 | 3,220 | 3,220 | 3,220 | +0.31% | 100 | 153億8161万 | -0.59% | 7.28 | 0.57 |
05/11 | 3,210 | 3,235 | 3,200 | 3,210 | +0.16% | 600 | 153億3384万 | -1.02% | 7.26 | 0.57 |
05/10 | 3,215 | 3,270 | 3,205 | 3,205 | -0.93% | 2,300 | 153億996万 | -1.29% | 7.25 | 0.57 |
05/06 | 3,235 | 3,235 | 3,235 | 3,235 | -1.37% | 200 | 154億5327万 | -0.58% | 7.32 | 0.57 |
05/02 | 3,250 | 3,280 | 3,240 | 3,280 | +2.18% | 1,200 | 156億6823万 | +0.64% | 7.42 | 0.58 |
04/28 | 3,215 | 3,215 | 3,210 | 3,210 | +0.16% | 200 | 153億3384万 | -1.65% | 7.26 | 0.57 |
04/27 | 3,245 | 3,245 | 3,205 | 3,205 | -1.54% | 1,100 | 153億996万 | -2.02% | 7.25 | 0.57 |
04/26 | 3,255 | 3,255 | 3,255 | 3,255 | -0.46% | 100 | 155億4880万 | -0.67% | 7.36 | 0.58 |
04/25 | 3,275 | 3,275 | 3,250 | 3,270 | +1.24% | 1,400 | 156億2046万 | -0.34% | 7.4 | 0.58 |
04/22 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 400 | 154億2938万 | -1.64% | 7.31 | 0.57 |
04/21 | 3,220 | 3,230 | 3,220 | 3,230 | +0.62% | 600 | 154億2938万 | -1.73% | 7.31 | 0.57 |
04/20 | 3,225 | 3,225 | 3,210 | 3,210 | -0.31% | 700 | 153億3384万 | -2.4% | 7.26 | 0.57 |
04/19 | 3,210 | 3,220 | 3,210 | 3,220 | -0.16% | 600 | 153億8161万 | -2.22% | 7.28 | 0.57 |
04/18 | 3,240 | 3,240 | 3,210 | 3,225 | +0.47% | 700 | 154億550万 | -2.12% | 7.3 | 0.57 |
04/15 | 3,215 | 3,235 | 3,210 | 3,210 | -0.77% | 400 | 153億3384万 | -2.64% | 7.26 | 0.57 |
04/14 | 3,245 | 3,245 | 3,220 | 3,235 | 0% | 400 | 154億5327万 | -2% | 7.32 | 0.57 |
04/13 | 3,230 | 3,235 | 3,200 | 3,235 | -0.31% | 800 | 154億5327万 | -2% | 7.32 | 0.57 |
04/12 | 3,260 | 3,260 | 3,235 | 3,245 | -0.15% | 400 | 155億104万 | -1.76% | 7.34 | 0.57 |
04/11 | 3,250 | 3,250 | 3,250 | 3,250 | -0.31% | 600 | 155億2492万 | -1.66% | 7.35 | 0.58 |
04/08 | 3,210 | 3,265 | 3,210 | 3,260 | +0.62% | 800 | 155億7269万 | -1.42% | 7.37 | 0.58 |
04/07 | 3,215 | 3,240 | 3,205 | 3,240 | +0.78% | 1,200 | 154億7715万 | -2.09% | 7.33 | 0.57 |
04/06 | 3,250 | 3,270 | 3,215 | 3,215 | -1.98% | 1,800 | 153億5773万 | -3.08% | 7.27 | 0.57 |
04/05 | 3,295 | 3,320 | 3,255 | 3,280 | -0.3% | 2,400 | 156億6823万 | -1.32% | 7.42 | 0.58 |
04/04 | 3,300 | 3,325 | 3,290 | 3,290 | -0.45% | 1,800 | 157億1600万 | -1.14% | 7.44 | 0.58 |
04/01 | 3,330 | 3,330 | 3,290 | 3,305 | -0.3% | 700 | 157億8765万 | -0.84% | 7.48 | 0.58 |
03/31 | 3,320 | 3,320 | 3,285 | 3,315 | -0.15% | 1,500 | 158億3542万 | -0.75% | 7.48 | 0.62 |
03/30 | 3,290 | 3,320 | 3,285 | 3,320 | -1.63% | 1,200 | 158億5930万 | -0.87% | 7.49 | 0.62 |
03/29 | 3,385 | 3,400 | 3,365 | 3,375 | 0% | 1,500 | 161億2203万 | +0.54% | 7.61 | 0.63 |
03/28 | 3,400 | 3,415 | 3,370 | 3,375 | -0.59% | 5,100 | 161億2203万 | +0.42% | 7.61 | 0.63 |
03/25 | 3,425 | 3,425 | 3,375 | 3,395 | +0.3% | 2,300 | 162億1757万 | +0.83% | 7.66 | 0.63 |
03/24 | 3,370 | 3,385 | 3,360 | 3,385 | +0.89% | 1,100 | 161億6980万 | +0.39% | 7.63 | 0.63 |
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 |