PER
2022/07/08~2022/12/05
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 |
12/05 | 756 | 759 | 752 | 756 | 0% | 3,000 | 78億1010万 | -0.92% | 17.2 | 0.69 |
12/02 | 754 | 759 | 741 | 756 | +0.53% | 11,700 | 78億1010万 | -1.05% | 17.2 | 0.69 |
12/01 | 768 | 770 | 747 | 752 | -1.96% | 16,900 | 77億6877万 | -1.7% | 17.11 | 0.69 |
11/30 | 779 | 779 | 766 | 767 | -0.52% | 5,100 | 79億2374万 | +0.13% | 17.45 | 0.7 |
11/29 | 769 | 783 | 762 | 771 | +0.26% | 9,400 | 79億6506万 | +0.65% | 17.54 | 0.71 |
11/28 | 785 | 785 | 767 | 769 | -2.53% | 14,600 | 79億4440万 | +0.39% | 17.49 | 0.7 |
11/25 | 771 | 789 | 771 | 789 | +1.54% | 10,500 | 81億5102万 | +3% | 17.95 | 0.72 |
11/24 | 771 | 789 | 763 | 777 | +1.3% | 19,800 | 80億2705万 | +1.57% | 17.68 | 0.71 |
11/22 | 792 | 825 | 753 | 767 | -1.29% | 68,100 | 79億2374万 | +0.39% | 17.45 | 0.7 |
11/21 | 765 | 782 | 764 | 777 | +1.57% | 19,200 | 80億2510万 | +1.83% | 17.67 | 0.71 |
11/18 | 763 | 765 | 753 | 765 | +0.26% | 8,900 | 79億116万 | +0.39% | 17.4 | 0.7 |
11/17 | 744 | 763 | 740 | 763 | +3.11% | 6,500 | 78億8051万 | +0.26% | 17.35 | 0.7 |
11/16 | 755 | 755 | 740 | 740 | -1.2% | 10,100 | 76億4295万 | -2.63% | 16.83 | 0.68 |
11/15 | 739 | 750 | 733 | 749 | +1.35% | 13,300 | 77億3591万 | -1.45% | 17.04 | 0.69 |
11/14 | 740 | 742 | 721 | 739 | -4.52% | 32,500 | 76億3263万 | -2.64% | 16.81 | 0.68 |
11/11 | 765 | 782 | 761 | 774 | +1.44% | 19,600 | 79億9412万 | +2.11% | 17.6 | 0.71 |
11/10 | 767 | 772 | 761 | 763 | -0.52% | 10,000 | 78億8051万 | +0.93% | 17.35 | 0.7 |
11/09 | 773 | 773 | 765 | 767 | -0.78% | 11,100 | 79億2182万 | +1.59% | 17.44 | 0.7 |
11/08 | 768 | 779 | 761 | 773 | +0.65% | 11,900 | 79億8379万 | +2.66% | 17.58 | 0.71 |
11/07 | 778 | 778 | 768 | 768 | -1.29% | 6,600 | 79億3215万 | +2.26% | 17.47 | 0.7 |
11/04 | 778 | 779 | 770 | 778 | +0.39% | 14,500 | 80億3543万 | +3.87% | 17.69 | 0.71 |
11/02 | 760 | 779 | 760 | 775 | +1.97% | 12,000 | 80億445万 | +3.75% | 17.63 | 0.71 |
11/01 | 750 | 765 | 747 | 760 | +1.33% | 2,800 | 78億4952万 | +2.01% | 17.29 | 0.7 |
10/31 | 752 | 752 | 741 | 750 | +1.49% | 11,600 | 77億4624万 | +0.81% | 17.06 | 0.69 |
10/28 | 769 | 769 | 739 | 739 | -4.27% | 26,700 | 76億3263万 | -0.54% | 16.81 | 0.68 |
10/27 | 778 | 781 | 772 | 772 | -0.52% | 6,500 | 79億7346万 | +4.04% | 17.56 | 0.71 |
10/26 | 780 | 780 | 769 | 776 | -0.26% | 10,300 | 80億1477万 | +4.86% | 17.65 | 0.71 |
10/25 | 767 | 780 | 767 | 778 | +1.43% | 10,400 | 80億3543万 | +5.28% | 17.69 | 0.71 |
10/24 | 771 | 777 | 743 | 767 | +0.26% | 27,400 | 79億2182万 | +4.21% | 17.44 | 0.7 |
10/21 | 771 | 772 | 765 | 765 | -0.65% | 7,100 | 78億9925万 | +4.22% | 17.39 | 0.7 |
10/20 | 763 | 770 | 760 | 770 | +1.05% | 5,900 | 79億5088万 | +5.05% | 17.51 | 0.7 |
10/19 | 761 | 764 | 755 | 762 | +0.4% | 5,500 | 78億6827万 | +4.1% | 17.33 | 0.7 |
10/18 | 757 | 759 | 744 | 759 | +1.2% | 8,600 | 78億3730万 | +3.83% | 17.26 | 0.69 |
10/17 | 745 | 751 | 738 | 750 | -0.27% | 6,000 | 77億4436万 | +2.74% | 17.05 | 0.69 |
10/14 | 750 | 765 | 744 | 752 | +0.53% | 18,800 | 77億6501万 | +3.16% | 17.1 | 0.69 |
10/13 | 733 | 751 | 729 | 748 | +2.05% | 16,000 | 77億2371万 | +2.75% | 17.01 | 0.68 |
10/12 | 722 | 739 | 722 | 733 | +1.52% | 10,600 | 75億6882万 | +0.83% | 16.67 | 0.67 |
10/11 | 723 | 727 | 720 | 722 | -0.82% | 5,600 | 74億5524万 | -0.69% | 16.42 | 0.66 |
10/07 | 720 | 732 | 720 | 728 | +0.41% | 10,600 | 75億1719万 | 0% | 16.55 | 0.67 |
10/06 | 723 | 729 | 720 | 725 | +0.28% | 7,700 | 74億8622万 | -0.68% | 16.49 | 0.66 |
10/05 | 728 | 740 | 721 | 723 | -0.69% | 7,200 | 74億6557万 | -0.96% | 16.44 | 0.66 |
10/04 | 720 | 730 | 720 | 728 | +0.83% | 4,400 | 75億1719万 | -0.41% | 16.55 | 0.67 |
10/03 | 723 | 724 | 715 | 722 | -0.41% | 7,600 | 74億5524万 | -1.37% | 16.42 | 0.66 |
09/30 | 720 | 726 | 719 | 725 | 0% | 5,500 | 74億8622万 | -0.82% | 16.49 | 0.66 |
09/29 | 732 | 743 | 725 | 725 | -0.82% | 3,000 | 74億8622万 | -0.68% | 16.49 | 0.66 |
09/28 | 720 | 733 | 720 | 731 | +0.69% | 12,200 | 75億4817万 | +0.41% | 16.62 | 0.67 |
09/27 | 724 | 728 | 721 | 726 | -0.27% | 7,200 | 74億9654万 | 0% | 16.51 | 0.66 |
09/26 | 725 | 733 | 719 | 728 | +1.11% | 16,200 | 75億1719万 | +0.41% | 16.55 | 0.67 |
09/22 | 723 | 727 | 719 | 720 | 0% | 10,900 | 74億3459万 | -0.41% | 16.37 | 0.66 |
09/21 | 724 | 724 | 715 | 720 | -0.83% | 13,300 | 74億3279万 | -0.28% | 16.37 | 0.66 |
09/20 | 733 | 740 | 720 | 726 | -0.55% | 12,600 | 74億9473万 | +0.69% | 16.5 | 0.66 |
09/16 | 721 | 740 | 716 | 730 | +1.96% | 12,700 | 75億3602万 | +1.39% | 16.6 | 0.67 |
09/15 | 720 | 721 | 714 | 716 | +0.28% | 8,400 | 73億9149万 | -0.28% | 16.28 | 0.65 |
09/14 | 725 | 725 | 714 | 714 | -2.33% | 18,500 | 73億7085万 | -0.42% | 16.23 | 0.65 |
09/13 | 746 | 746 | 728 | 731 | -2.01% | 6,200 | 75億4634万 | +2.09% | 16.62 | 0.67 |
09/12 | 751 | 752 | 741 | 746 | +0.81% | 5,100 | 77億119万 | +4.48% | 16.96 | 0.68 |
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 |