PER
2022/04/15~2022/09/09
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 |
09/09 | 732 | 744 | 730 | 740 | +0.95% | 16,000 | 76億3925万 | +3.93% | 16.82 | 0.68 |
09/08 | 730 | 739 | 726 | 733 | +0.41% | 15,900 | 75億6699万 | +3.24% | 16.66 | 0.67 |
09/07 | 730 | 735 | 717 | 730 | 0% | 33,700 | 75億3602万 | +3.11% | 16.6 | 0.67 |
09/06 | 734 | 741 | 730 | 730 | -0.54% | 12,300 | 75億3602万 | +3.4% | 16.6 | 0.67 |
09/05 | 731 | 747 | 730 | 734 | +0.69% | 9,000 | 75億7731万 | +4.26% | 16.69 | 0.67 |
09/02 | 757 | 757 | 712 | 729 | -1.88% | 55,100 | 75億2570万 | +3.7% | 16.57 | 0.67 |
09/01 | 775 | 787 | 743 | 743 | -4.62% | 54,100 | 76億7022万 | +5.99% | 16.89 | 0.68 |
08/31 | 738 | 808 | 733 | 779 | +6.28% | 100,600 | 80億4186万 | +11.29% | 17.71 | 0.71 |
08/30 | 760 | 760 | 725 | 733 | -1.61% | 26,400 | 75億6699万 | +5.16% | 16.66 | 0.67 |
08/29 | 740 | 755 | 723 | 745 | -0.67% | 71,900 | 76億9087万 | +7.04% | 16.94 | 0.68 |
08/26 | 699 | 787 | 699 | 750 | +8.85% | 514,200 | 77億4249万 | +8.07% | 17.05 | 0.69 |
08/25 | 692 | 692 | 687 | 689 | -0.43% | 9,500 | 71億1277万 | -0.43% | 15.66 | 0.63 |
08/24 | 689 | 692 | 687 | 692 | +0.58% | 7,900 | 71億4374万 | 0% | 15.73 | 0.63 |
08/23 | 684 | 692 | 684 | 688 | -0.15% | 10,800 | 71億244万 | -0.43% | 15.64 | 0.63 |
08/22 | 688 | 693 | 687 | 689 | -0.29% | 13,000 | 71億1277万 | -0.29% | 15.66 | 0.63 |
08/19 | 691 | 700 | 689 | 691 | +0.44% | 12,900 | 71億3341万 | +0.14% | 15.71 | 0.63 |
08/18 | 691 | 697 | 685 | 688 | -0.43% | 12,500 | 71億244万 | -0.15% | 15.64 | 0.63 |
08/17 | 687 | 696 | 685 | 691 | +0.58% | 14,800 | 71億3341万 | +0.44% | 15.71 | 0.63 |
08/16 | 692 | 693 | 687 | 687 | -0.72% | 6,300 | 70億9212万 | -0.15% | 15.62 | 0.63 |
08/15 | 688 | 692 | 685 | 692 | +0.44% | 6,300 | 71億4374万 | +0.73% | 15.73 | 0.63 |
08/12 | 685 | 691 | 684 | 689 | +0.58% | 13,900 | 71億1277万 | +0.44% | 15.66 | 0.63 |
08/10 | 688 | 695 | 680 | 685 | -1.01% | 17,300 | 70億7147万 | 0% | 15.57 | 0.63 |
08/09 | 690 | 697 | 690 | 692 | -0.29% | 8,600 | 71億4374万 | +1.02% | 15.73 | 0.63 |
08/08 | 690 | 699 | 690 | 694 | +0.58% | 9,600 | 71億6438万 | +1.46% | 15.78 | 0.63 |
08/05 | 681 | 699 | 681 | 690 | +1.32% | 14,300 | 71億2309万 | +1.02% | 15.69 | 0.63 |
08/04 | 682 | 685 | 679 | 681 | -0.15% | 4,300 | 70億3018万 | -0.29% | 15.48 | 0.62 |
08/03 | 684 | 685 | 679 | 682 | -0.58% | 11,200 | 70億4050万 | -0.29% | 15.5 | 0.62 |
08/02 | 686 | 691 | 686 | 686 | -0.29% | 3,000 | 70億8180万 | +0.29% | 15.59 | 0.63 |
08/01 | 700 | 701 | 683 | 688 | -0.43% | 11,300 | 71億244万 | +0.58% | 15.64 | 0.63 |
07/29 | 692 | 696 | 686 | 691 | -0.14% | 9,100 | 71億3341万 | +1.17% | 15.71 | 0.63 |
07/28 | 720 | 725 | 679 | 692 | -2.12% | 54,100 | 71億4374万 | +1.32% | 15.73 | 0.63 |
07/27 | 715 | 718 | 695 | 707 | -1.12% | 19,400 | 72億9859万 | +3.51% | 16.07 | 0.65 |
07/26 | 708 | 718 | 696 | 715 | +0.99% | 13,700 | 73億8117万 | +4.99% | 16.25 | 0.65 |
07/25 | 705 | 708 | 695 | 708 | +1.43% | 13,400 | 73億891万 | +4.27% | 16.09 | 0.65 |
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% | 15.69 | 0.63 |
06/28 | 682 | 685 | 681 | 685 | +0.44% | 3,300 | 70億7147万 | +0.88% | 15.57 | 0.63 |
06/27 | 682 | 683 | 681 | 682 | 0% | 1,700 | 70億4050万 | +0.29% | 15.5 | 0.62 |
06/24 | 685 | 685 | 682 | 682 | -0.29% | 9,000 | 70億4050万 | +0.29% | 15.5 | 0.62 |
06/23 | 682 | 684 | 680 | 684 | +0.74% | 2,400 | 70億6115万 | +0.59% | 15.55 | 0.63 |
06/22 | 675 | 681 | 675 | 679 | +0.89% | 3,600 | 70億953万 | -0.15% | 15.44 | 0.62 |
06/21 | 666 | 673 | 666 | 673 | +0.9% | 7,800 | 69億4759万 | -1.03% | 15.3 | 0.62 |
06/20 | 668 | 671 | 667 | 667 | +0.15% | 8,600 | 68億8565万 | -2.06% | 15.16 | 0.61 |
06/17 | 666 | 672 | 666 | 666 | -0.3% | 5,600 | 68億7533万 | -2.2% | 15.14 | 0.61 |
06/16 | 670 | 674 | 668 | 668 | -0.3% | 6,800 | 68億9598万 | -2.05% | 15.19 | 0.61 |
06/15 | 672 | 677 | 670 | 670 | -0.3% | 15,000 | 69億1662万 | -1.9% | 15.23 | 0.61 |
06/14 | 675 | 678 | 671 | 672 | -0.3% | 14,700 | 69億3727万 | -1.75% | 15.28 | 0.61 |
06/13 | 674 | 676 | 673 | 674 | -0.3% | 7,800 | 69億5792万 | -1.61% | 15.32 | 0.62 |
06/10 | 675 | 678 | 675 | 676 | -1.02% | 11,900 | 69億7856万 | -1.46% | 15.37 | 0.62 |
06/09 | 686 | 688 | 679 | 683 | -0.58% | 16,400 | 70億5083万 | -0.58% | 15.53 | 0.62 |
06/08 | 685 | 687 | 683 | 687 | +0.44% | 20,700 | 70億9212万 | -0.29% | 15.62 | 0.63 |
06/07 | 690 | 692 | 684 | 684 | -0.87% | 10,000 | 70億6115万 | -1.01% | 15.55 | 0.63 |
06/06 | 683 | 694 | 683 | 690 | +0.58% | 15,500 | 71億2309万 | -0.29% | 15.69 | 0.63 |
06/03 | 690 | 692 | 686 | 686 | -0.58% | 14,100 | 70億8180万 | -1.01% | 15.59 | 0.63 |
06/02 | 684 | 691 | 684 | 690 | +0.73% | 7,600 | 71億2309万 | -0.58% | 15.69 | 0.63 |
06/01 | 683 | 688 | 683 | 685 | -0.44% | 3,200 | 70億7147万 | -1.44% | 15.57 | 0.63 |
05/31 | 683 | 692 | 681 | 688 | 0% | 6,500 | 71億244万 | -1.15% | 15.64 | 0.63 |
05/30 | 681 | 688 | 675 | 688 | +1.62% | 17,500 | 71億244万 | -1.15% | 15.64 | 0.63 |
05/27 | 676 | 677 | 674 | 677 | +0.3% | 6,400 | 69億8889万 | -2.87% | 15.39 | 0.62 |
05/26 | 680 | 680 | 674 | 675 | -0.15% | 5,900 | 69億6824万 | -3.3% | 15.34 | 0.62 |
05/25 | 680 | 680 | 675 | 676 | -1.46% | 9,700 | 69億7856万 | -3.29% | 15.37 | 0.62 |
05/24 | 682 | 686 | 680 | 686 | -0.87% | 9,800 | 70億8180万 | -2% | 15.59 | 0.63 |
05/23 | 687 | 696 | 687 | 692 | +0.87% | 2,400 | 71億4374万 | -1.28% | 15.73 | 0.63 |
05/20 | 690 | 690 | 683 | 686 | +0.29% | 3,100 | 70億8180万 | -2.14% | 15.59 | 0.63 |
05/19 | 680 | 689 | 680 | 684 | -0.29% | 5,300 | 70億6115万 | -2.56% | 15.55 | 0.63 |
05/18 | 682 | 686 | 681 | 686 | +0.59% | 4,400 | 70億8180万 | -2.42% | 15.59 | 0.63 |
05/17 | 686 | 687 | 681 | 682 | +0.15% | 2,200 | 70億4050万 | -3.13% | 15.5 | 0.62 |
05/16 | 700 | 700 | 680 | 681 | -1.16% | 7,500 | 70億3018万 | -3.54% | 15.48 | 0.62 |
05/13 | 684 | 689 | 680 | 689 | +0.44% | 12,700 | 71億1277万 | -2.68% | 15.66 | 0.63 |
05/12 | 689 | 693 | 686 | 686 | -0.72% | 7,600 | 70億8180万 | -3.38% | 15.59 | 0.63 |
05/11 | 692 | 696 | 690 | 691 | -0.58% | 12,500 | 71億3341万 | -2.81% | 15.71 | 0.63 |
05/10 | 699 | 704 | 692 | 695 | -0.71% | 9,800 | 71億7471万 | -2.52% | 15.8 | 0.64 |
05/09 | 716 | 718 | 700 | 700 | -1.27% | 7,400 | 72億2632万 | -2.1% | 15.91 | 0.64 |
05/06 | 718 | 719 | 709 | 709 | -2.21% | 6,700 | 73億1923万 | -1.12% | 16.12 | 0.65 |
05/02 | 729 | 740 | 717 | 725 | -2.55% | 4,900 | 74億8440万 | +0.83% | 16.48 | 0.66 |
04/28 | 704 | 744 | 704 | 744 | +4.94% | 14,200 | 76億8055万 | +3.19% | 16.91 | 0.68 |
04/27 | 703 | 713 | 702 | 709 | -0.28% | 10,900 | 73億1923万 | -1.66% | 16.12 | 0.65 |
04/26 | 715 | 718 | 706 | 711 | -0.56% | 2,300 | 73億3988万 | -1.66% | 16.16 | 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 |