PER
2022/06/22~2022/11/16
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 |
11/16 | 989 | 989 | 974 | 983 | -1.4% | 809,400 | 3374億5043万 | -0.51% | 9.84 | 0.53 |
11/15 | 993 | 1,001 | 989 | 997 | +0.4% | 639,200 | 3422億5644万 | +1.01% | 9.98 | 0.53 |
11/14 | 1,001 | 1,005 | 981 | 993 | -1.49% | 1,149,800 | 3408億8330万 | +0.81% | 9.94 | 0.53 |
11/11 | 1,029 | 1,029 | 995 | 1,008 | +0.2% | 1,840,500 | 3460億3259万 | +2.44% | 10.09 | 0.54 |
11/10 | 1,007 | 1,010 | 995 | 1,006 | -1.37% | 1,279,700 | 3453億4602万 | +2.44% | 10.07 | 0.54 |
11/09 | 1,025 | 1,031 | 1,014 | 1,020 | -0.97% | 1,010,600 | 3501億5203万 | +4.08% | 10.21 | 0.55 |
11/08 | 1,034 | 1,035 | 1,022 | 1,030 | +0.68% | 1,413,700 | 3535億8489万 | +5.42% | 10.31 | 0.55 |
11/07 | 1,040 | 1,043 | 1,019 | 1,023 | -1.06% | 1,360,100 | 3511億8189万 | +5.25% | 10.24 | 0.55 |
11/04 | 1,060 | 1,060 | 1,027 | 1,034 | -1.9% | 1,353,000 | 3549億5804万 | +6.6% | 10.35 | 0.55 |
11/02 | 1,028 | 1,055 | 1,023 | 1,054 | +2.03% | 1,907,300 | 3618億2376万 | +9.11% | 10.55 | 0.56 |
11/01 | 1,055 | 1,055 | 1,031 | 1,033 | -1.62% | 1,505,500 | 3546億1475万 | +7.38% | 10.34 | 0.55 |
10/31 | 1,007 | 1,056 | 1,000 | 1,050 | +10.88% | 4,508,200 | 3604億5062万 | +9.49% | 10.51 | 0.56 |
10/28 | 947 | 975 | 934 | 947 | -1.66% | 3,197,200 | 3250億9213万 | -1.04% | 9.48 | 0.51 |
10/27 | 965 | 968 | 955 | 963 | +0.21% | 1,056,600 | 3305億8471万 | +0.42% | 9.64 | 0.52 |
10/26 | 981 | 981 | 960 | 961 | -1.94% | 1,095,100 | 3298億9814万 | 0% | 9.62 | 0.51 |
10/25 | 971 | 980 | 965 | 980 | +2.08% | 855,100 | 3364億2058万 | +1.87% | 9.81 | 0.53 |
10/24 | 971 | 972 | 959 | 960 | +0.42% | 908,100 | 3295億5485万 | -0.31% | 9.61 | 0.51 |
10/21 | 957 | 963 | 946 | 956 | -1.44% | 1,215,400 | 3281億8170万 | -0.93% | 9.57 | 0.51 |
10/20 | 969 | 975 | 963 | 970 | -0.61% | 518,000 | 3329億8771万 | +0.1% | 9.71 | 0.52 |
10/19 | 970 | 979 | 965 | 976 | +1.24% | 597,300 | 3350億4743万 | +0.51% | 9.77 | 0.52 |
10/18 | 970 | 970 | 954 | 964 | +0.63% | 679,000 | 3309億2799万 | -1.03% | 9.65 | 0.52 |
10/17 | 950 | 964 | 950 | 958 | -0.31% | 637,600 | 3288億6828万 | -2.04% | 9.59 | 0.51 |
10/14 | 956 | 969 | 947 | 961 | +2.13% | 1,140,400 | 3298億9814万 | -1.94% | 9.62 | 0.51 |
10/13 | 941 | 945 | 932 | 941 | +0.11% | 669,700 | 3230億3241万 | -4.18% | 9.42 | 0.5 |
10/12 | 951 | 951 | 936 | 940 | -0.95% | 847,900 | 3226億8912万 | -4.47% | 9.41 | 0.5 |
10/11 | 947 | 952 | 938 | 949 | -1.04% | 1,006,900 | 3257億7870万 | -3.75% | 9.5 | 0.51 |
10/07 | 951 | 964 | 947 | 959 | -0.42% | 724,600 | 3292億1156万 | -2.94% | 9.6 | 0.51 |
10/06 | 960 | 974 | 960 | 963 | +0.31% | 660,600 | 3305億8471万 | -2.63% | 9.64 | 0.52 |
10/05 | 970 | 974 | 958 | 960 | +0.52% | 901,500 | 3295億5485万 | -3.03% | 9.61 | 0.51 |
10/04 | 955 | 961 | 943 | 955 | +2.25% | 891,500 | 3278億3842万 | -3.63% | 9.56 | 0.51 |
10/03 | 913 | 936 | 909 | 934 | +1.97% | 891,800 | 3206億2941万 | -5.94% | 9.35 | 0.5 |
09/30 | 951 | 953 | 907 | 916 | -4.28% | 2,270,300 | 3144億5025万 | -8.03% | 9.17 | 0.49 |
09/29 | 959 | 965 | 949 | 957 | +0.84% | 1,087,100 | 3285億2499万 | -4.3% | 9.58 | 0.51 |
09/28 | 953 | 962 | 937 | 949 | -0.84% | 1,310,600 | 3257億7870万 | -5.29% | 9.5 | 0.51 |
09/27 | 958 | 967 | 949 | 957 | +1.48% | 909,100 | 3285億2499万 | -4.68% | 9.58 | 0.51 |
09/26 | 973 | 973 | 935 | 943 | -5.23% | 1,658,800 | 3237億1898万 | -6.45% | 9.44 | 0.51 |
09/22 | 981 | 997 | 980 | 995 | -0.1% | 916,500 | 3415億6987万 | -1.58% | 9.96 | 0.53 |
09/21 | 1,008 | 1,014 | 996 | 996 | -3.11% | 986,500 | 3419億1316万 | -1.58% | 9.97 | 0.53 |
09/20 | 1,010 | 1,039 | 1,010 | 1,028 | +3.32% | 1,591,800 | 3528億9832万 | +1.58% | 10.29 | 0.55 |
09/16 | 1,001 | 1,004 | 990 | 995 | -1% | 879,400 | 3415億6987万 | -1.58% | 9.96 | 0.53 |
09/15 | 1,013 | 1,014 | 999 | 1,005 | -0.3% | 646,400 | 3450億273万 | -0.69% | 10.06 | 0.54 |
09/14 | 1,011 | 1,019 | 1,005 | 1,008 | -2.61% | 1,135,200 | 3460億3259万 | -0.3% | 10.09 | 0.54 |
09/13 | 1,047 | 1,047 | 1,028 | 1,035 | -0.67% | 753,100 | 3553億132万 | +2.48% | 10.36 | 0.55 |
09/12 | 1,059 | 1,063 | 1,039 | 1,042 | -0.48% | 889,000 | 3577億433万 | +3.37% | 10.43 | 0.56 |
09/09 | 1,061 | 1,064 | 1,039 | 1,047 | -1.04% | 1,135,300 | 3594億2076万 | +4.18% | 10.48 | 0.56 |
09/08 | 1,028 | 1,059 | 1,026 | 1,058 | +3.83% | 1,595,100 | 3631億9691万 | +5.69% | 10.59 | 0.57 |
09/07 | 1,000 | 1,019 | 995 | 1,019 | +1.9% | 1,293,300 | 3498億874万 | +2.21% | 10.2 | 0.55 |
09/06 | 997 | 1,001 | 985 | 1,000 | +0.7% | 598,400 | 3432億8630万 | +0.5% | 10.01 | 0.54 |
09/05 | 1,002 | 1,004 | 989 | 993 | -0.5% | 713,300 | 3408億8330万 | -0.2% | 9.94 | 0.53 |
09/02 | 986 | 1,001 | 982 | 998 | +0.71% | 944,500 | 3425億9973万 | +0.3% | 9.99 | 0.53 |
09/01 | 979 | 992 | 975 | 991 | +0.61% | 890,700 | 3401億9673万 | -0.5% | 9.92 | 0.53 |
08/31 | 971 | 988 | 970 | 985 | +0.1% | 875,600 | 3381億3701万 | -1.4% | 9.86 | 0.53 |
08/30 | 998 | 1,002 | 982 | 984 | -0.2% | 737,700 | 3377億9372万 | -1.8% | 9.85 | 0.53 |
08/29 | 980 | 987 | 977 | 986 | -1.6% | 1,081,000 | 3384億8029万 | -1.79% | 9.87 | 0.53 |
08/26 | 1,003 | 1,006 | 998 | 1,002 | -0.1% | 767,900 | 3439億7287万 | -0.6% | 10.03 | 0.54 |
08/25 | 1,022 | 1,023 | 1,000 | 1,003 | -0.99% | 735,900 | 3443億1616万 | -0.69% | 10.04 | 0.54 |
08/24 | 1,000 | 1,015 | 999 | 1,013 | +0.7% | 862,100 | 3477億4902万 | +0.1% | 10.14 | 0.54 |
08/23 | 1,007 | 1,010 | 1,004 | 1,006 | -1.66% | 721,500 | 3453億4602万 | -0.59% | 10.07 | 0.54 |
08/22 | 1,016 | 1,028 | 1,009 | 1,023 | -1.06% | 680,100 | 3511億8189万 | +1.09% | 10.24 | 0.55 |
08/19 | 1,030 | 1,035 | 1,023 | 1,034 | +1.17% | 793,600 | 3549億5804万 | +2.27% | 10.35 | 0.55 |
08/18 | 1,019 | 1,024 | 1,013 | 1,022 | -0.29% | 604,400 | 3508億3860万 | +1.19% | 10.23 | 0.55 |
08/17 | 1,020 | 1,033 | 1,016 | 1,025 | +2.4% | 1,618,500 | 3518億6846万 | +1.59% | 10.26 | 0.55 |
08/16 | 1,009 | 1,009 | 989 | 1,001 | -0.99% | 867,500 | 3436億2959万 | -0.79% | 10.02 | 0.54 |
08/15 | 1,009 | 1,018 | 1,002 | 1,011 | +0.1% | 938,100 | 3470億6245万 | +0.2% | 10.12 | 0.54 |
08/12 | 1,016 | 1,016 | 1,004 | 1,010 | +2.23% | 1,751,200 | 3467億1917万 | +0.2% | 10.11 | 0.54 |
08/10 | 982 | 992 | 976 | 988 | +1.54% | 1,050,900 | 3391億6687万 | -1.89% | 9.89 | 0.53 |
08/09 | 979 | 990 | 973 | 973 | -0.61% | 1,369,900 | 3340億1757万 | -3.57% | 9.74 | 0.52 |
08/08 | 963 | 983 | 962 | 979 | +1.56% | 1,409,700 | 3360億7729万 | -3.07% | 9.8 | 0.52 |
08/05 | 941 | 971 | 941 | 964 | +1.05% | 1,049,400 | 3309億2799万 | -4.74% | 9.65 | 0.52 |
08/04 | 966 | 968 | 947 | 954 | -0.93% | 1,458,200 | 3274億9513万 | -5.92% | 9.55 | 0.51 |
08/03 | 963 | 968 | 956 | 963 | -1.13% | 1,488,700 | 3305億8471万 | -5.4% | 9.64 | 0.52 |
08/02 | 984 | 986 | 966 | 974 | -2.6% | 1,353,900 | 3343億6086万 | -4.7% | 9.75 | 0.52 |
08/01 | 990 | 1,015 | 984 | 1,000 | +2.04% | 1,632,800 | 3432億8630万 | -2.44% | 10.01 | 0.54 |
07/29 | 1,020 | 1,021 | 971 | 980 | -3.73% | 2,507,400 | 3364億2058万 | -4.48% | 9.81 | 0.53 |
07/28 | 1,062 | 1,062 | 1,017 | 1,018 | -4.41% | 2,039,600 | 3494億6546万 | -1.07% | 10.19 | 0.55 |
07/27 | 1,057 | 1,065 | 1,048 | 1,065 | -0.09% | 761,900 | 3655億9991万 | +3.4% | 10.66 | 0.57 |
07/26 | 1,060 | 1,073 | 1,060 | 1,066 | +1.91% | 969,600 | 3659億4320万 | +3.6% | 10.67 | 0.57 |
07/25 | 1,065 | 1,070 | 1,045 | 1,046 | -2.06% | 628,200 | 3590億7747万 | +1.75% | 10.47 | 0.56 |
07/22 | 1,061 | 1,073 | 1,053 | 1,068 | +0.66% | 578,500 | 3666億2977万 | +3.79% | 10.69 | 0.57 |
07/21 | 1,045 | 1,064 | 1,043 | 1,061 | +1.05% | 702,900 | 3642億2677万 | +3.11% | 10.62 | 0.57 |
07/20 | 1,037 | 1,053 | 1,032 | 1,050 | +2.54% | 910,400 | 3604億5062万 | +2.04% | 10.51 | 0.56 |
07/19 | 1,019 | 1,024 | 1,012 | 1,024 | +2.09% | 729,000 | 3515億2517万 | -0.58% | 10.25 | 0.55 |
07/15 | 1,006 | 1,006 | 988 | 1,003 | -0.3% | 702,300 | 3443億1616万 | -2.9% | 10.04 | 0.54 |
07/14 | 987 | 1,008 | 982 | 1,006 | +0.5% | 721,500 | 3453億4602万 | -2.99% | 10.07 | 0.54 |
07/13 | 1,005 | 1,010 | 995 | 1,001 | +1.11% | 560,700 | 3436億2959万 | -3.84% | 10.02 | 0.54 |
07/12 | 1,015 | 1,015 | 987 | 990 | -2.94% | 819,100 | 3398億5344万 | -5.26% | 9.91 | 0.53 |
07/11 | 1,032 | 1,036 | 1,019 | 1,020 | +1.09% | 1,081,000 | 3501億5203万 | -2.67% | 10.21 | 0.55 |
07/08 | 1,002 | 1,027 | 1,001 | 1,009 | +1.61% | 1,469,000 | 3463億7588万 | -3.72% | 10.1 | 0.54 |
07/07 | 996 | 1,001 | 981 | 993 | +0.91% | 1,131,800 | 3408億8330万 | -5.34% | 9.94 | 0.53 |
07/06 | 993 | 1,000 | 976 | 984 | -3.81% | 1,297,100 | 3377億9372万 | -6.29% | 9.85 | 0.53 |
07/05 | 1,034 | 1,038 | 1,016 | 1,023 | +0.2% | 698,300 | 3511億8189万 | -2.76% | 10.24 | 0.55 |
07/04 | 1,026 | 1,034 | 1,014 | 1,021 | +1.39% | 843,200 | 3504億9531万 | -2.85% | 10.22 | 0.55 |
07/01 | 1,026 | 1,033 | 1,003 | 1,007 | -1.27% | 1,319,100 | 3456億8931万 | -4% | 10.08 | 0.54 |
06/30 | 1,042 | 1,042 | 1,018 | 1,020 | -3.5% | 1,881,900 | 3501億5203万 | -2.67% | 10.21 | 0.55 |
06/29 | 1,058 | 1,063 | 1,047 | 1,057 | -0.66% | 1,129,900 | 3628億5362万 | +1.15% | 10.58 | 0.57 |
06/28 | 1,056 | 1,069 | 1,055 | 1,064 | +1.72% | 1,165,600 | 3652億5663万 | +2.11% | 10.65 | 0.57 |
06/27 | 1,056 | 1,058 | 1,043 | 1,046 | +1.36% | 778,600 | 3590億7747万 | +0.67% | 10.47 | 0.56 |
06/24 | 1,037 | 1,038 | 1,015 | 1,032 | -0.96% | 849,300 | 3542億7146万 | -0.39% | 10.33 | 0.55 |
06/23 | 1,035 | 1,048 | 1,029 | 1,042 | -0.76% | 1,066,600 | 3577億433万 | +0.68% | 10.43 | 0.56 |
06/22 | 1,068 | 1,072 | 1,048 | 1,050 | -0.38% | 831,500 | 3604億5062万 | +1.74% | 10.51 | 0.56 |