PER
2022/02/04~2022/07/04
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 |
07/04 | 180 | 181 | 177 | 177 | -1.12% | 974,500 | 290億2803万 | -3.28% | 1.78 | 0.3 |
07/01 | 180 | 182 | 178 | 179 | +1.13% | 1,185,100 | 293億5603万 | -2.19% | 1.8 | 0.3 |
06/30 | 182 | 182 | 177 | 177 | -3.28% | 1,555,200 | 290億2803万 | -3.8% | 1.78 | 0.3 |
06/29 | 182 | 183 | 180 | 183 | +1.67% | 1,365,200 | 300億1203万 | -0.54% | 1.84 | 0.31 |
06/28 | 179 | 182 | 179 | 180 | +1.12% | 1,120,200 | 295億2003万 | -2.17% | 1.81 | 0.3 |
06/27 | 180 | 180 | 177 | 178 | 0% | 810,200 | 291億9203万 | -3.78% | 1.79 | 0.3 |
06/24 | 176 | 178 | 175 | 178 | +0.56% | 660,500 | 291億9203万 | -3.78% | 1.79 | 0.3 |
06/23 | 174 | 178 | 173 | 177 | +1.14% | 1,164,900 | 290億2803万 | -4.84% | 1.78 | 0.3 |
06/22 | 179 | 180 | 175 | 175 | -0.57% | 885,400 | 287億3万 | -6.42% | 1.76 | 0.29 |
06/21 | 177 | 179 | 175 | 176 | +1.15% | 881,900 | 288億6403万 | -5.88% | 1.77 | 0.3 |
06/20 | 176 | 178 | 172 | 174 | -1.14% | 1,186,900 | 285億3603万 | -7.45% | 1.75 | 0.29 |
06/17 | 175 | 178 | 174 | 176 | -2.22% | 1,798,400 | 288億6403万 | -6.38% | 1.77 | 0.3 |
06/16 | 180 | 184 | 179 | 180 | +1.12% | 1,007,900 | 295億2003万 | -4.76% | 1.81 | 0.3 |
06/15 | 181 | 182 | 178 | 178 | -1.66% | 1,448,000 | 291億9203万 | -6.32% | 1.79 | 0.3 |
06/14 | 183 | 184 | 180 | 181 | -2.16% | 1,310,700 | 296億8403万 | -4.74% | 1.82 | 0.3 |
06/13 | 188 | 189 | 185 | 185 | -3.14% | 1,636,900 | 303億4003万 | -3.14% | 1.86 | 0.31 |
06/10 | 192 | 192 | 188 | 191 | -0.52% | 1,480,100 | 313億2403万 | 0% | 1.92 | 0.32 |
06/09 | 190 | 194 | 188 | 192 | +1.05% | 2,001,000 | 314億8803万 | 0% | 1.93 | 0.32 |
06/08 | 190 | 191 | 188 | 190 | +0.53% | 1,359,700 | 311億6003万 | -1.04% | 1.91 | 0.32 |
06/07 | 189 | 191 | 189 | 189 | -0.53% | 1,146,200 | 309億9603万 | -1.56% | 1.9 | 0.32 |
06/06 | 189 | 190 | 188 | 190 | 0% | 720,900 | 311億6003万 | -1.04% | 1.91 | 0.32 |
06/03 | 193 | 193 | 190 | 190 | -1.55% | 964,500 | 311億6003万 | -0.52% | 1.91 | 0.32 |
06/02 | 192 | 194 | 191 | 193 | 0% | 897,500 | 316億5203万 | +1.05% | 1.94 | 0.32 |
06/01 | 191 | 193 | 190 | 193 | +1.58% | 904,700 | 316億5203万 | +1.05% | 1.94 | 0.32 |
05/31 | 191 | 192 | 189 | 190 | 0% | 898,100 | 311億6003万 | 0% | 1.91 | 0.32 |
05/30 | 190 | 191 | 189 | 190 | +0.53% | 1,304,800 | 311億6003万 | +0.53% | 1.91 | 0.32 |
05/27 | 192 | 193 | 188 | 189 | -1.05% | 1,386,500 | 309億9603万 | 0% | 1.9 | 0.32 |
05/26 | 188 | 193 | 186 | 191 | +2.69% | 1,278,000 | 313億2403万 | +1.6% | 1.92 | 0.32 |
05/25 | 190 | 190 | 185 | 186 | -3.13% | 2,062,000 | 305億403万 | -0.53% | 1.87 | 0.31 |
05/24 | 191 | 193 | 191 | 192 | +0.52% | 853,700 | 314億8803万 | +3.23% | 1.93 | 0.32 |
05/23 | 190 | 193 | 190 | 191 | -0.52% | 983,100 | 313億2403万 | +3.24% | 1.92 | 0.32 |
05/20 | 190 | 192 | 189 | 192 | +1.05% | 758,600 | 314億8803万 | +4.35% | 1.93 | 0.32 |
05/19 | 187 | 191 | 186 | 190 | -1.04% | 1,042,100 | 311億6003万 | +3.83% | 1.91 | 0.32 |
05/18 | 190 | 193 | 189 | 192 | +2.13% | 1,174,900 | 314億8803万 | +5.49% | 1.93 | 0.32 |
05/17 | 189 | 190 | 187 | 188 | -1.57% | 1,428,000 | 308億3203万 | +3.87% | 1.89 | 0.32 |
05/16 | 196 | 196 | 191 | 191 | -1.55% | 1,742,800 | 313億2403万 | +6.11% | 1.92 | 0.32 |
05/13 | 192 | 194 | 190 | 194 | +1.57% | 1,519,500 | 318億1603万 | +7.78% | 1.95 | 0.33 |
05/12 | 190 | 194 | 188 | 191 | -1.04% | 2,095,300 | 313億2403万 | +6.7% | 1.92 | 0.32 |
05/11 | 195 | 198 | 189 | 193 | -3.98% | 2,453,100 | 316億5203万 | +8.43% | 1.94 | 0.32 |
05/10 | 196 | 202 | 194 | 201 | +1.52% | 2,964,000 | 329億6404万 | +12.92% | 2.02 | 0.34 |
05/09 | 199 | 201 | 196 | 198 | -1.98% | 2,313,700 | 324億7203万 | +11.86% | 1.99 | 0.33 |
05/06 | 194 | 202 | 191 | 202 | +3.59% | 4,249,100 | 331億2804万 | +14.77% | 2.03 | 0.34 |
05/02 | 186 | 199 | 185 | 195 | +5.41% | 5,855,800 | 319億8003万 | +10.8% | 1.96 | 0.33 |
04/28 | 180 | 187 | 178 | 185 | +1.65% | 3,608,900 | 303億4003万 | +5.71% | 1.86 | 0.31 |
04/27 | 183 | 186 | 169 | 182 | -1.09% | 6,500,600 | 298億4803万 | +4% | 1.83 | 0.31 |
04/26 | 181 | 187 | 177 | 184 | +0.55% | 2,870,500 | 301億7603万 | +5.14% | 1.85 | 0.31 |
04/25 | 180 | 184 | 179 | 183 | -0.54% | 2,668,300 | 300億1203万 | +4.57% | 1.84 | 0.31 |
04/22 | 182 | 190 | 177 | 184 | +0.55% | 9,639,700 | 301億7603万 | +5.14% | 1.85 | 0.31 |
04/21 | 169 | 185 | 168 | 183 | +8.28% | 7,185,500 | 300億1203万 | +4.57% | 1.84 | 0.31 |
04/20 | 170 | 171 | 168 | 169 | +0.6% | 1,152,600 | 277億1603万 | -3.43% | 1.7 | 0.28 |
04/19 | 166 | 169 | 166 | 168 | +1.82% | 768,700 | 275億5203万 | -4% | 1.69 | 0.28 |
04/18 | 167 | 168 | 164 | 165 | -0.6% | 1,101,500 | 270億6003万 | -5.71% | 1.66 | 0.28 |
04/15 | 166 | 167 | 165 | 166 | -0.6% | 795,800 | 272億2403万 | -5.14% | 1.67 | 0.28 |
04/14 | 164 | 168 | 164 | 167 | +1.83% | 852,200 | 273億8803万 | -4.57% | 1.68 | 0.28 |
04/13 | 163 | 166 | 163 | 164 | 0% | 1,008,400 | 268億9603万 | -6.29% | 1.65 | 0.28 |
04/12 | 166 | 167 | 163 | 164 | -2.38% | 1,270,300 | 268億9603万 | -6.29% | 1.65 | 0.28 |
04/11 | 168 | 169 | 165 | 168 | 0% | 1,194,100 | 275億5203万 | -4% | 1.69 | 0.28 |
04/08 | 171 | 171 | 167 | 168 | -1.18% | 982,000 | 275億5203万 | -4% | 1.69 | 0.28 |
04/07 | 170 | 170 | 167 | 170 | 0% | 1,267,200 | 278億8003万 | -3.41% | 1.71 | 0.29 |
04/06 | 173 | 174 | 169 | 170 | -2.3% | 1,514,400 | 278億8003万 | -3.41% | 1.71 | 0.29 |
04/05 | 178 | 178 | 174 | 174 | -1.69% | 913,000 | 285億3603万 | -1.69% | 1.75 | 0.29 |
04/04 | 178 | 179 | 177 | 177 | -0.56% | 470,900 | 290億2803万 | -0.56% | 1.78 | 0.3 |
04/01 | 176 | 179 | 174 | 178 | 0% | 1,036,700 | 291億9203万 | 0% | 1.79 | 0.3 |
03/31 | 179 | 182 | 178 | 178 | -1.66% | 996,400 | 291億9203万 | 0% | 4.95 | 0.37 |
03/30 | 179 | 181 | 176 | 181 | -0.55% | 1,344,400 | 296億8403万 | +1.69% | 5.04 | 0.37 |
03/29 | 185 | 186 | 182 | 182 | -2.15% | 1,837,500 | 298億4803万 | +2.25% | 5.07 | 0.37 |
03/28 | 187 | 188 | 185 | 186 | 0% | 1,498,300 | 305億403万 | +3.91% | 5.18 | 0.38 |
03/25 | 186 | 187 | 184 | 186 | 0% | 1,236,700 | 305億403万 | +3.91% | 5.18 | 0.38 |
03/24 | 183 | 186 | 182 | 186 | 0% | 1,436,900 | 305億403万 | +3.91% | 5.18 | 0.38 |
03/23 | 184 | 187 | 182 | 186 | +2.2% | 1,714,700 | 305億403万 | +3.91% | 5.18 | 0.38 |
03/22 | 185 | 186 | 182 | 182 | -0.55% | 1,794,600 | 298億4803万 | +1.68% | 5.07 | 0.37 |
03/18 | 179 | 183 | 178 | 183 | +2.81% | 1,780,100 | 300億1203万 | +1.67% | 5.09 | 0.38 |
03/17 | 177 | 179 | 176 | 178 | +2.89% | 2,023,700 | 291億9203万 | -1.11% | 4.95 | 0.37 |
03/16 | 174 | 175 | 172 | 173 | 0% | 1,199,600 | 283億7203万 | -3.89% | 4.82 | 0.36 |
03/15 | 171 | 174 | 170 | 173 | +1.17% | 1,235,700 | 283億7203万 | -4.42% | 4.82 | 0.36 |
03/14 | 168 | 173 | 168 | 171 | +3.01% | 1,734,900 | 280億4403万 | -6.04% | 4.76 | 0.35 |
03/11 | 167 | 168 | 164 | 166 | 0% | 1,458,400 | 272億2403万 | -8.79% | 4.62 | 0.34 |
03/10 | 165 | 168 | 164 | 166 | +3.75% | 2,061,800 | 272億2403万 | -9.29% | 4.62 | 0.34 |
03/09 | 161 | 163 | 158 | 160 | -1.23% | 2,505,200 | 262億4003万 | -13.04% | 4.45 | 0.33 |
03/08 | 169 | 170 | 161 | 162 | -5.81% | 3,341,200 | 265億6803万 | -11.96% | 4.51 | 0.33 |
03/07 | 177 | 178 | 170 | 172 | -3.91% | 3,253,700 | 282億803万 | -7.03% | 4.79 | 0.35 |
03/04 | 181 | 182 | 178 | 179 | -1.1% | 1,949,400 | 293億5603万 | -3.24% | 4.98 | 0.37 |
03/03 | 184 | 184 | 181 | 181 | 0% | 1,364,600 | 296億8403万 | -1.63% | 5.04 | 0.37 |
03/02 | 183 | 185 | 181 | 181 | -2.69% | 1,600,800 | 296億8403万 | -1.63% | 5.04 | 0.37 |
03/01 | 188 | 189 | 185 | 186 | 0% | 1,636,100 | 305億403万 | +1.09% | 5.18 | 0.38 |
02/28 | 181 | 186 | 181 | 186 | +2.76% | 1,948,000 | 305億403万 | +1.09% | 5.18 | 0.38 |
02/25 | 178 | 182 | 178 | 181 | +1.69% | 1,787,700 | 296億8403万 | -1.63% | 5.04 | 0.37 |
02/24 | 183 | 183 | 176 | 178 | -3.26% | 3,240,800 | 291億9203万 | -3.26% | 4.95 | 0.37 |
02/22 | 187 | 188 | 183 | 184 | -2.65% | 1,515,700 | 301億7603万 | 0% | 5.12 | 0.38 |
02/21 | 187 | 190 | 186 | 189 | +0.53% | 844,000 | 309億9603万 | +2.72% | 5.26 | 0.39 |
02/18 | 187 | 191 | 186 | 188 | 0% | 1,178,100 | 308億3203万 | +2.17% | 5.23 | 0.39 |
02/17 | 189 | 190 | 186 | 188 | -0.53% | 1,574,100 | 308億3203万 | +2.17% | 5.23 | 0.39 |
02/16 | 192 | 193 | 189 | 189 | -1.05% | 1,244,200 | 309億9603万 | +2.72% | 5.26 | 0.39 |
02/15 | 192 | 194 | 190 | 191 | 0% | 1,687,600 | 313億2403万 | +3.8% | 5.32 | 0.39 |
02/14 | 189 | 192 | 188 | 191 | -1.04% | 1,178,500 | 313億2403万 | +4.37% | 5.32 | 0.39 |
02/10 | 196 | 196 | 190 | 193 | 0% | 1,765,600 | 316億5203万 | +5.46% | 5.37 | 0.4 |
02/09 | 193 | 196 | 193 | 193 | +1.05% | 1,638,400 | 316億5203万 | +5.46% | 5.37 | 0.4 |
02/08 | 189 | 191 | 187 | 191 | +2.14% | 820,700 | 313億2403万 | +4.95% | 5.32 | 0.39 |
02/07 | 191 | 191 | 187 | 187 | -2.09% | 1,291,500 | 306億6803万 | +2.75% | 5.21 | 0.38 |
02/04 | 187 | 196 | 186 | 191 | +2.14% | 4,242,600 | 313億2403万 | +5.52% | 5.32 | 0.39 |