PER
2022/02/25～2022/07/22
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 |
| 07/22 | 696 | 702 | 687 | 698 | +0.29% | 8,700 | 72億568万 | +2.95% | 15.87 | 0.64 |
| 07/21 | 683 | 696 | 681 | 696 | +1.9% | 6,200 | 71億8503万 | +2.81% | 15.82 | 0.64 |
| 07/20 | 680 | 683 | 678 | 683 | +0.44% | 5,600 | 70億5083万 | +1.19% | 15.53 | 0.62 |
| 07/19 | 672 | 682 | 672 | 680 | +1.19% | 9,700 | 70億1986万 | +0.74% | 15.46 | 0.62 |
| 07/15 | 671 | 673 | 669 | 672 | +0.45% | 1,600 | 69億3727万 | -0.44% | 15.28 | 0.61 |
| 07/14 | 669 | 673 | 667 | 669 | -0.15% | 8,500 | 69億630万 | -0.89% | 15.21 | 0.61 |
| 07/13 | 672 | 673 | 669 | 670 | -0.15% | 2,900 | 69億1662万 | -0.89% | 15.23 | 0.61 |
| 07/12 | 673 | 673 | 668 | 671 | -0.3% | 4,300 | 69億2695万 | -0.74% | 15.25 | 0.61 |
| 07/11 | 674 | 674 | 667 | 673 | +1.2% | 5,500 | 69億4759万 | -0.59% | 15.3 | 0.62 |
| 07/08 | 670 | 674 | 665 | 665 | -0.89% | 8,500 | 68億6501万 | -1.77% | 15.12 | 0.61 |
| 07/07 | 674 | 675 | 654 | 671 | -0.45% | 20,500 | 69億2695万 | -1.03% | 15.25 | 0.61 |
| 07/06 | 674 | 679 | 673 | 674 | 0% | 6,300 | 69億5792万 | -0.74% | 15.32 | 0.62 |
| 07/05 | 675 | 677 | 674 | 674 | -0.15% | 6,400 | 69億5792万 | -0.74% | 15.32 | 0.62 |
| 07/04 | 682 | 682 | 675 | 675 | +0.15% | 4,500 | 69億6824万 | -0.74% | 15.34 | 0.62 |
| 07/01 | 682 | 685 | 674 | 674 | -2.32% | 8,200 | 69億5792万 | -1.03% | 15.32 | 0.62 |
| 06/30 | 690 | 699 | 690 | 690 | 0% | 6,700 | 71億2309万 | +1.32% | 15.69 | 0.63 |
| 06/29 | 685 | 690 | 683 | 690 | +0.73% | 8,600 | 71億2309万 | +1.47% | 15.77 | 0.63 |
| 06/28 | 682 | 685 | 681 | 685 | +0.44% | 3,300 | 70億7147万 | +0.88% | 15.65 | 0.63 |
| 06/27 | 682 | 683 | 681 | 682 | 0% | 1,700 | 70億4050万 | +0.29% | 15.58 | 0.63 |
| 06/24 | 685 | 685 | 682 | 682 | -0.29% | 9,000 | 70億4050万 | +0.29% | 15.58 | 0.63 |
| 06/23 | 682 | 684 | 680 | 684 | +0.74% | 2,400 | 70億6115万 | +0.59% | 15.63 | 0.63 |
| 06/22 | 675 | 681 | 675 | 679 | +0.89% | 3,600 | 70億953万 | -0.15% | 15.52 | 0.62 |
| 06/21 | 666 | 673 | 666 | 673 | +0.9% | 7,800 | 69億4759万 | -1.03% | 15.38 | 0.62 |
| 06/20 | 668 | 671 | 667 | 667 | +0.15% | 8,600 | 68億8565万 | -2.06% | 15.24 | 0.61 |
| 06/17 | 666 | 672 | 666 | 666 | -0.3% | 5,600 | 68億7533万 | -2.2% | 15.22 | 0.61 |
| 06/16 | 670 | 674 | 668 | 668 | -0.3% | 6,800 | 68億9598万 | -2.05% | 15.26 | 0.61 |
| 06/15 | 672 | 677 | 670 | 670 | -0.3% | 15,000 | 69億1662万 | -1.9% | 15.31 | 0.62 |
| 06/14 | 675 | 678 | 671 | 672 | -0.3% | 14,700 | 69億3727万 | -1.75% | 15.36 | 0.62 |
| 06/13 | 674 | 676 | 673 | 674 | -0.3% | 7,800 | 69億5792万 | -1.61% | 15.4 | 0.62 |
| 06/10 | 675 | 678 | 675 | 676 | -1.02% | 11,900 | 69億7856万 | -1.46% | 15.45 | 0.62 |
| 06/09 | 686 | 688 | 679 | 683 | -0.58% | 16,400 | 70億5083万 | -0.58% | 15.61 | 0.63 |
| 06/08 | 685 | 687 | 683 | 687 | +0.44% | 20,700 | 70億9212万 | -0.29% | 15.7 | 0.63 |
| 06/07 | 690 | 692 | 684 | 684 | -0.87% | 10,000 | 70億6115万 | -1.01% | 15.63 | 0.63 |
| 06/06 | 683 | 694 | 683 | 690 | +0.58% | 15,500 | 71億2309万 | -0.29% | 15.77 | 0.63 |
| 06/03 | 690 | 692 | 686 | 686 | -0.58% | 14,100 | 70億8180万 | -1.01% | 15.68 | 0.63 |
| 06/02 | 684 | 691 | 684 | 690 | +0.73% | 7,600 | 71億2309万 | -0.58% | 15.77 | 0.63 |
| 06/01 | 683 | 688 | 683 | 685 | -0.44% | 3,200 | 70億7147万 | -1.44% | 15.65 | 0.63 |
| 05/31 | 683 | 692 | 681 | 688 | 0% | 6,500 | 71億244万 | -1.15% | 15.72 | 0.63 |
| 05/30 | 681 | 688 | 675 | 688 | +1.62% | 17,500 | 71億244万 | -1.15% | 15.72 | 0.63 |
| 05/27 | 676 | 677 | 674 | 677 | +0.3% | 6,400 | 69億8889万 | -2.87% | 15.47 | 0.62 |
| 05/26 | 680 | 680 | 674 | 675 | -0.15% | 5,900 | 69億6824万 | -3.3% | 15.42 | 0.62 |
| 05/25 | 680 | 680 | 675 | 676 | -1.46% | 9,700 | 69億7856万 | -3.29% | 15.45 | 0.62 |
| 05/24 | 682 | 686 | 680 | 686 | -0.87% | 9,800 | 70億8180万 | -2% | 15.68 | 0.63 |
| 05/23 | 687 | 696 | 687 | 692 | +0.87% | 2,400 | 71億4374万 | -1.28% | 15.81 | 0.64 |
| 05/20 | 690 | 690 | 683 | 686 | +0.29% | 3,100 | 70億8180万 | -2.14% | 15.68 | 0.63 |
| 05/19 | 680 | 689 | 680 | 684 | -0.29% | 5,300 | 70億6115万 | -2.56% | 15.63 | 0.63 |
| 05/18 | 682 | 686 | 681 | 686 | +0.59% | 4,400 | 70億8180万 | -2.42% | 15.68 | 0.63 |
| 05/17 | 686 | 687 | 681 | 682 | +0.15% | 2,200 | 70億4050万 | -3.13% | 15.58 | 0.63 |
| 05/16 | 700 | 700 | 680 | 681 | -1.16% | 7,500 | 70億3018万 | -3.54% | 15.56 | 0.63 |
| 05/13 | 684 | 689 | 680 | 689 | +0.44% | 12,700 | 71億1277万 | -2.68% | 15.74 | 0.63 |
| 05/12 | 689 | 693 | 686 | 686 | -0.72% | 7,600 | 70億8180万 | -3.38% | 15.68 | 0.63 |
| 05/11 | 692 | 696 | 690 | 691 | -0.58% | 12,500 | 71億3341万 | -2.81% | 15.79 | 0.64 |
| 05/10 | 699 | 704 | 692 | 695 | -0.71% | 9,800 | 71億7471万 | -2.52% | 15.88 | 0.64 |
| 05/09 | 716 | 718 | 700 | 700 | -1.27% | 7,400 | 72億2632万 | -2.1% | 16 | 0.64 |
| 05/06 | 718 | 719 | 709 | 709 | -2.21% | 6,700 | 73億1923万 | -1.12% | 16.2 | 0.65 |
| 05/02 | 729 | 740 | 717 | 725 | -2.55% | 4,900 | 74億8440万 | +0.83% | 16.57 | 0.67 |
| 04/28 | 704 | 744 | 704 | 744 | +4.94% | 14,200 | 76億8055万 | +3.19% | 17 | 0.68 |
| 04/27 | 703 | 713 | 702 | 709 | -0.28% | 10,900 | 73億1923万 | -1.66% | 16.2 | 0.65 |
| 04/26 | 715 | 718 | 706 | 711 | -0.56% | 2,300 | 73億3988万 | -1.66% | 16.25 | 0.65 |
| 04/25 | 740 | 740 | 712 | 715 | +0.28% | 28,000 | 73億3109万 | -1.38% | 16.23 | 0.65 |
| 04/22 | 706 | 713 | 706 | 713 | +0.42% | 3,200 | 73億1059万 | -1.79% | 16.18 | 0.65 |
| 04/21 | 704 | 712 | 702 | 710 | +1.14% | 7,300 | 72億7983万 | -2.34% | 16.11 | 0.65 |
| 04/20 | 704 | 710 | 701 | 702 | +0.14% | 9,300 | 71億9780万 | -3.7% | 15.93 | 0.64 |
| 04/19 | 703 | 708 | 700 | 701 | +0.43% | 4,900 | 71億8755万 | -4.1% | 15.91 | 0.64 |
| 04/18 | 702 | 706 | 695 | 698 | -0.29% | 6,200 | 71億5679万 | -4.77% | 15.84 | 0.64 |
| 04/15 | 703 | 705 | 700 | 700 | -0.43% | 6,400 | 71億7729万 | -4.63% | 15.89 | 0.64 |
| 04/14 | 704 | 707 | 700 | 703 | -0.14% | 3,200 | 72億805万 | -4.35% | 15.96 | 0.64 |
| 04/13 | 703 | 704 | 701 | 704 | -0.14% | 6,800 | 72億1831万 | -4.35% | 15.98 | 0.64 |
| 04/12 | 709 | 709 | 705 | 705 | -0.56% | 4,800 | 72億2856万 | -4.21% | 16 | 0.64 |
| 04/11 | 715 | 715 | 709 | 709 | -0.28% | 3,300 | 72億6957万 | -3.8% | 16.09 | 0.65 |
| 04/08 | 712 | 712 | 710 | 711 | -0.14% | 5,200 | 72億9008万 | -3.53% | 16.14 | 0.65 |
| 04/07 | 717 | 719 | 711 | 712 | -1.52% | 9,600 | 73億33万 | -3.52% | 16.16 | 0.65 |
| 04/06 | 724 | 725 | 720 | 723 | -0.82% | 6,600 | 74億1312万 | -2.03% | 16.41 | 0.66 |
| 04/05 | 730 | 735 | 725 | 729 | -0.68% | 5,200 | 74億7464万 | -1.35% | 16.55 | 0.67 |
| 04/04 | 736 | 736 | 730 | 734 | +0.27% | 4,500 | 75億2591万 | -0.68% | 16.66 | 0.67 |
| 04/01 | 728 | 738 | 728 | 732 | +1.24% | 1,700 | 75億540万 | -0.95% | 16.61 | 0.67 |
| 03/31 | 744 | 744 | 723 | 723 | -3.98% | 6,300 | 74億1312万 | -2.17% | 16.41 | 0.66 |
| 03/30 | 743 | 756 | 743 | 753 | -0.13% | 2,300 | 77億2072万 | +1.89% | 17.09 | 0.69 |
| 03/29 | 755 | 755 | 738 | 754 | -0.53% | 3,200 | 77億3097万 | +2.03% | 17.11 | 0.69 |
| 03/28 | 764 | 764 | 756 | 758 | -1.17% | 2,200 | 77億7199万 | +2.71% | 17.2 | 0.69 |
| 03/25 | 790 | 790 | 765 | 767 | +0.92% | 8,800 | 78億6426万 | +3.93% | 17.41 | 0.7 |
| 03/24 | 746 | 760 | 745 | 760 | +1.88% | 3,900 | 77億9249万 | +2.98% | 17.25 | 0.69 |
| 03/23 | 758 | 758 | 746 | 746 | -0.8% | 2,400 | 76億4895万 | +1.22% | 16.93 | 0.68 |
| 03/22 | 756 | 756 | 742 | 752 | +0.94% | 6,200 | 77億1047万 | +1.9% | 17.07 | 0.69 |
| 03/18 | 760 | 760 | 740 | 745 | -1.32% | 3,900 | 76億3869万 | +0.81% | 16.91 | 0.68 |
| 03/17 | 759 | 770 | 753 | 755 | -0.53% | 8,100 | 77億4123万 | +2.17% | 17.14 | 0.69 |
| 03/16 | 739 | 759 | 737 | 759 | +2.57% | 6,000 | 77億8224万 | +2.71% | 17.23 | 0.69 |
| 03/15 | 743 | 743 | 728 | 740 | -0.4% | 4,000 | 75億8743万 | +0.27% | 16.8 | 0.68 |
| 03/14 | 729 | 743 | 728 | 743 | +2.2% | 2,300 | 76億1819万 | +0.54% | 16.86 | 0.68 |
| 03/11 | 720 | 730 | 720 | 727 | -0.68% | 2,800 | 74億5413万 | -1.62% | 16.5 | 0.66 |
| 03/10 | 715 | 732 | 715 | 732 | +2.38% | 4,200 | 75億540万 | -1.08% | 16.61 | 0.67 |
| 03/09 | 713 | 715 | 712 | 715 | -0.42% | 1,700 | 73億3109万 | -3.38% | 16.23 | 0.65 |
| 03/08 | 710 | 724 | 710 | 718 | +0.14% | 3,600 | 73億6185万 | -3.1% | 16.3 | 0.66 |
| 03/07 | 723 | 723 | 717 | 717 | -1.1% | 4,200 | 73億5160万 | -3.24% | 16.27 | 0.65 |
| 03/04 | 730 | 730 | 725 | 725 | -0.68% | 3,100 | 74億3363万 | -2.16% | 16.45 | 0.66 |
| 03/03 | 730 | 730 | 730 | 730 | +0.83% | 700 | 74億8489万 | -1.62% | 16.57 | 0.67 |
| 03/02 | 728 | 728 | 724 | 724 | -0.69% | 2,800 | 74億2337万 | -2.43% | 16.43 | 0.66 |
| 03/01 | 732 | 740 | 729 | 729 | -0.55% | 7,300 | 74億7464万 | -1.88% | 16.55 | 0.67 |
| 02/28 | 738 | 740 | 730 | 733 | -0.68% | 3,100 | 75億1565万 | -1.35% | 16.64 | 0.67 |
| 02/25 | 745 | 745 | 731 | 738 | +1.1% | 4,500 | 75億6692万 | -0.67% | 16.75 | 0.67 |
