PER
2022/06/30~2022/11/25
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 |
11/25 | 1,510 | 1,519 | 1,503 | 1,511 | -0.2% | 579,700 | 2052億9291万 | -1.18% | 21.46 | 1.76 |
11/24 | 1,527 | 1,530 | 1,513 | 1,514 | -0.26% | 594,900 | 2057億50万 | -1.3% | 21.5 | 1.77 |
11/22 | 1,511 | 1,524 | 1,510 | 1,518 | +0.46% | 641,500 | 2062億4397万 | -1.36% | 21.56 | 1.77 |
11/21 | 1,523 | 1,526 | 1,501 | 1,511 | -0.07% | 720,600 | 2052億9291万 | -2.07% | 21.46 | 1.76 |
11/18 | 1,510 | 1,526 | 1,503 | 1,512 | -0.4% | 820,900 | 2054億2877万 | -2.26% | 21.47 | 1.76 |
11/17 | 1,513 | 1,518 | 1,505 | 1,518 | +0.4% | 656,700 | 2062億4397万 | -2.13% | 21.56 | 1.77 |
11/16 | 1,520 | 1,523 | 1,499 | 1,512 | +0.47% | 935,900 | 2054億2877万 | -2.77% | 21.47 | 1.76 |
11/15 | 1,498 | 1,507 | 1,491 | 1,505 | +1.28% | 774,900 | 2044億7771万 | -3.53% | 21.37 | 1.75 |
11/14 | 1,491 | 1,499 | 1,485 | 1,486 | -0.27% | 704,600 | 2018億9627万 | -5.05% | 21.1 | 1.73 |
11/11 | 1,495 | 1,505 | 1,483 | 1,490 | +1.71% | 1,280,700 | 2024億3973万 | -5.22% | 21.16 | 1.74 |
11/10 | 1,465 | 1,471 | 1,456 | 1,465 | -0.2% | 593,000 | 1990億4309万 | -7.1% | 20.8 | 1.71 |
11/09 | 1,472 | 1,483 | 1,467 | 1,468 | +0.07% | 665,300 | 1994億5069万 | -7.32% | 20.85 | 1.71 |
11/08 | 1,468 | 1,474 | 1,464 | 1,467 | +0.55% | 817,200 | 1993億1482万 | -7.68% | 20.83 | 1.71 |
11/07 | 1,448 | 1,463 | 1,448 | 1,459 | +0.14% | 1,045,100 | 1982億2790万 | -8.41% | 20.72 | 1.7 |
11/04 | 1,460 | 1,466 | 1,446 | 1,457 | -2.21% | 1,478,500 | 1979億5617万 | -8.88% | 20.69 | 1.7 |
11/02 | 1,498 | 1,510 | 1,477 | 1,490 | -0.8% | 1,724,500 | 2024億3973万 | -7.11% | 21.16 | 1.74 |
11/01 | 1,490 | 1,517 | 1,475 | 1,502 | +0.2% | 2,789,800 | 2040億7012万 | -6.59% | 21.33 | 1.75 |
10/31 | 1,460 | 1,501 | 1,430 | 1,499 | -7.41% | 5,562,000 | 2036億6252万 | -7.01% | 21.29 | 1.75 |
10/28 | 1,618 | 1,620 | 1,596 | 1,619 | -0.86% | 1,212,600 | 2199億6639万 | +0.12% | 22.99 | 1.89 |
10/27 | 1,633 | 1,646 | 1,628 | 1,633 | +0.06% | 553,800 | 2218億6851万 | +0.99% | 23.19 | 1.9 |
10/26 | 1,642 | 1,642 | 1,628 | 1,632 | +0.06% | 637,100 | 2217億3264万 | +0.93% | 23.18 | 1.9 |
10/25 | 1,630 | 1,646 | 1,626 | 1,631 | +1.12% | 749,600 | 2215億9678万 | +0.93% | 23.16 | 1.9 |
10/24 | 1,622 | 1,631 | 1,613 | 1,613 | +0.31% | 509,200 | 2191億5120万 | -0.19% | 22.91 | 1.88 |
10/21 | 1,608 | 1,620 | 1,608 | 1,608 | -0.43% | 445,100 | 2184億7187万 | -0.56% | 22.83 | 1.87 |
10/20 | 1,620 | 1,627 | 1,607 | 1,615 | -1.1% | 634,800 | 2194億2293万 | -0.25% | 22.93 | 1.88 |
10/19 | 1,625 | 1,638 | 1,618 | 1,633 | +0.55% | 427,900 | 2218億6851万 | +0.8% | 23.19 | 1.9 |
10/18 | 1,634 | 1,635 | 1,603 | 1,624 | +0.56% | 703,600 | 2206億4572万 | +0.19% | 23.06 | 1.89 |
10/17 | 1,617 | 1,622 | 1,602 | 1,615 | -0.92% | 572,100 | 2194億2293万 | -0.37% | 22.93 | 1.88 |
10/14 | 1,643 | 1,644 | 1,624 | 1,630 | +1.31% | 495,200 | 2214億6091万 | +0.56% | 23.15 | 1.9 |
10/13 | 1,617 | 1,624 | 1,607 | 1,609 | -0.68% | 588,200 | 2186億774万 | -0.74% | 22.85 | 1.88 |
10/12 | 1,629 | 1,634 | 1,617 | 1,620 | -0.55% | 880,300 | 2201億226万 | -0.06% | 23.01 | 1.89 |
10/11 | 1,620 | 1,651 | 1,619 | 1,629 | -0.79% | 720,200 | 2213億2505万 | +0.49% | 23.13 | 1.9 |
10/07 | 1,616 | 1,646 | 1,610 | 1,642 | +0.18% | 619,900 | 2230億9130万 | +1.36% | 23.32 | 1.91 |
10/06 | 1,635 | 1,645 | 1,629 | 1,639 | +0.06% | 507,300 | 2226億8370万 | +1.17% | 23.27 | 1.91 |
10/05 | 1,630 | 1,643 | 1,619 | 1,638 | +0.49% | 838,100 | 2225億4784万 | +1.05% | 23.26 | 1.91 |
10/04 | 1,615 | 1,634 | 1,612 | 1,630 | +2.45% | 891,000 | 2214億6091万 | +0.62% | 23.15 | 1.9 |
10/03 | 1,575 | 1,593 | 1,560 | 1,591 | +0.76% | 499,000 | 2161億6216万 | -1.85% | 22.59 | 1.86 |
09/30 | 1,601 | 1,603 | 1,569 | 1,579 | -0.5% | 757,000 | 2145億3177万 | -2.77% | 22.42 | 1.84 |
09/29 | 1,584 | 1,600 | 1,572 | 1,587 | -0.19% | 825,100 | 2156億1869万 | -2.46% | 22.72 | 1.87 |
09/28 | 1,590 | 1,599 | 1,576 | 1,590 | -0.5% | 608,200 | 2160億2629万 | -2.45% | 22.77 | 1.87 |
09/27 | 1,594 | 1,618 | 1,594 | 1,598 | +0.5% | 673,400 | 2171億1321万 | -2.14% | 22.88 | 1.88 |
09/26 | 1,610 | 1,617 | 1,588 | 1,590 | -1.85% | 1,119,500 | 2160億2629万 | -2.75% | 22.77 | 1.87 |
09/22 | 1,611 | 1,621 | 1,608 | 1,620 | +0.06% | 369,000 | 2201億226万 | -1.1% | 23.2 | 1.9 |
09/21 | 1,620 | 1,625 | 1,613 | 1,619 | -0.8% | 350,200 | 2199億4939万 | -1.22% | 23.18 | 1.9 |
09/20 | 1,636 | 1,641 | 1,624 | 1,632 | +0.68% | 391,500 | 2217億1551万 | -0.49% | 23.37 | 1.92 |
09/16 | 1,622 | 1,625 | 1,613 | 1,621 | -0.67% | 514,400 | 2202億2110万 | -1.22% | 23.21 | 1.91 |
09/15 | 1,635 | 1,644 | 1,626 | 1,632 | +0.12% | 403,400 | 2217億1551万 | -0.61% | 23.37 | 1.92 |
09/14 | 1,613 | 1,639 | 1,613 | 1,630 | -1.27% | 690,000 | 2214億4380万 | -0.73% | 23.34 | 1.92 |
09/13 | 1,656 | 1,659 | 1,646 | 1,651 | -0.24% | 447,800 | 2242億9676万 | +0.55% | 23.64 | 1.94 |
09/12 | 1,652 | 1,662 | 1,647 | 1,655 | +0.42% | 375,300 | 2248億4018万 | +0.85% | 23.69 | 1.95 |
09/09 | 1,651 | 1,658 | 1,641 | 1,648 | +0.67% | 641,100 | 2238億8919万 | +0.43% | 23.59 | 1.94 |
09/08 | 1,633 | 1,647 | 1,633 | 1,637 | +1.11% | 666,200 | 2223億9478万 | -0.18% | 23.44 | 1.92 |
09/07 | 1,619 | 1,625 | 1,605 | 1,619 | +0.06% | 565,900 | 2199億4939万 | -1.22% | 23.18 | 1.9 |
09/06 | 1,619 | 1,632 | 1,615 | 1,618 | +0.43% | 478,200 | 2198億1354万 | -1.34% | 23.16 | 1.9 |
09/05 | 1,601 | 1,614 | 1,596 | 1,611 | +0.19% | 483,800 | 2188億6255万 | -1.77% | 23.06 | 1.89 |
09/02 | 1,610 | 1,615 | 1,601 | 1,608 | -0.62% | 594,500 | 2184億5499万 | -2.01% | 23.02 | 1.89 |
09/01 | 1,627 | 1,634 | 1,617 | 1,618 | -1.94% | 620,500 | 2198億1354万 | -1.22% | 23.16 | 1.9 |
08/31 | 1,622 | 1,650 | 1,621 | 1,650 | +0.43% | 1,083,800 | 2241億6090万 | +0.92% | 23.62 | 1.94 |
08/30 | 1,633 | 1,648 | 1,627 | 1,643 | +1.17% | 523,400 | 2232億991万 | +0.8% | 23.52 | 1.93 |
08/29 | 1,611 | 1,629 | 1,611 | 1,624 | -1.64% | 721,900 | 2206億2867万 | -0.12% | 23.25 | 1.91 |
08/26 | 1,659 | 1,663 | 1,650 | 1,651 | -0.54% | 465,800 | 2242億9676万 | +1.73% | 23.64 | 1.94 |
08/25 | 1,654 | 1,665 | 1,646 | 1,660 | -0.12% | 576,900 | 2255億1945万 | +2.53% | 23.77 | 1.95 |
08/24 | 1,656 | 1,665 | 1,648 | 1,662 | +0.42% | 583,800 | 2257億9116万 | +2.91% | 23.79 | 1.95 |
08/23 | 1,647 | 1,663 | 1,639 | 1,655 | -0.6% | 649,800 | 2248億4018万 | +2.92% | 23.69 | 1.95 |
08/22 | 1,650 | 1,675 | 1,647 | 1,665 | -0.18% | 733,600 | 2261億5793万 | +3.93% | 23.83 | 1.96 |
08/19 | 1,676 | 1,700 | 1,663 | 1,668 | +0.85% | 961,000 | 2265億6543万 | +4.51% | 23.88 | 1.96 |
08/18 | 1,642 | 1,658 | 1,635 | 1,654 | +0.24% | 459,200 | 2246億6380万 | +4.03% | 23.68 | 1.94 |
08/17 | 1,652 | 1,656 | 1,637 | 1,650 | +0.49% | 530,600 | 2241億2048万 | +4.17% | 23.62 | 1.94 |
08/16 | 1,641 | 1,646 | 1,632 | 1,642 | -0.24% | 456,000 | 2230億3383万 | +3.99% | 23.5 | 1.93 |
08/15 | 1,661 | 1,667 | 1,645 | 1,646 | -0.3% | 754,200 | 2235億7715万 | +4.51% | 23.56 | 1.93 |
08/12 | 1,645 | 1,665 | 1,637 | 1,651 | +1.79% | 1,322,700 | 2242億5631万 | +5.16% | 23.63 | 1.94 |
08/10 | 1,627 | 1,628 | 1,617 | 1,622 | -0.67% | 578,700 | 2203億1722万 | +3.71% | 23.22 | 1.91 |
08/09 | 1,645 | 1,648 | 1,623 | 1,633 | -0.43% | 600,800 | 2218億1136万 | +4.68% | 23.38 | 1.92 |
08/08 | 1,640 | 1,646 | 1,627 | 1,640 | 0% | 600,000 | 2227億6217万 | +5.53% | 23.48 | 1.93 |
08/05 | 1,649 | 1,651 | 1,635 | 1,640 | +0.12% | 677,000 | 2227億6217万 | +6.01% | 23.48 | 1.93 |
08/04 | 1,629 | 1,641 | 1,627 | 1,638 | +1.17% | 708,400 | 2224億9051万 | +6.29% | 23.45 | 1.93 |
08/03 | 1,618 | 1,633 | 1,611 | 1,619 | -0.25% | 773,500 | 2199億973万 | +5.47% | 23.17 | 1.9 |
08/02 | 1,638 | 1,641 | 1,611 | 1,623 | -0.86% | 1,238,900 | 2204億5305万 | +6.08% | 23.23 | 1.91 |
08/01 | 1,646 | 1,674 | 1,637 | 1,637 | +0.92% | 1,634,000 | 2223億5468万 | +7.27% | 23.43 | 1.92 |
07/29 | 1,598 | 1,667 | 1,598 | 1,622 | +5.81% | 4,821,400 | 2203億1722万 | +6.71% | 23.22 | 1.91 |
07/28 | 1,536 | 1,547 | 1,522 | 1,533 | -0.2% | 1,085,500 | 2082億2830万 | +1.32% | 21.94 | 1.8 |
07/27 | 1,522 | 1,539 | 1,514 | 1,536 | +0.46% | 918,900 | 2086億3579万 | +1.79% | 21.99 | 1.81 |
07/26 | 1,532 | 1,533 | 1,511 | 1,529 | -0.65% | 844,300 | 2076億8497万 | +1.53% | 21.89 | 1.8 |
07/25 | 1,560 | 1,561 | 1,536 | 1,539 | -1.6% | 571,700 | 2090億4328万 | +2.46% | 22.03 | 1.81 |
07/22 | 1,557 | 1,565 | 1,546 | 1,564 | +0.39% | 775,000 | 2124億3904万 | +4.41% | 22.39 | 1.84 |
07/21 | 1,545 | 1,560 | 1,540 | 1,558 | +0.84% | 730,400 | 2116億2406万 | +4.28% | 22.3 | 1.83 |
07/20 | 1,519 | 1,548 | 1,511 | 1,545 | +3% | 1,186,600 | 2098億5826万 | +3.62% | 22.12 | 1.82 |
07/19 | 1,505 | 1,512 | 1,491 | 1,500 | -0.27% | 1,137,400 | 2037億4589万 | +0.74% | 21.47 | 1.76 |
07/15 | 1,515 | 1,527 | 1,502 | 1,504 | -0.79% | 835,500 | 2042億8921万 | +1.08% | 21.53 | 1.77 |
07/14 | 1,501 | 1,522 | 1,497 | 1,516 | +0.73% | 685,200 | 2059億1918万 | +1.88% | 21.7 | 1.78 |
07/13 | 1,511 | 1,511 | 1,488 | 1,505 | +0.13% | 649,400 | 2044億2504万 | +1.14% | 21.54 | 1.77 |
07/12 | 1,533 | 1,533 | 1,492 | 1,503 | -2.02% | 1,037,300 | 2041億5338万 | +0.94% | 21.51 | 1.77 |
07/11 | 1,556 | 1,556 | 1,527 | 1,534 | +0.33% | 698,100 | 2083億6413万 | +2.88% | 21.96 | 1.8 |
07/08 | 1,526 | 1,554 | 1,522 | 1,529 | -0.07% | 1,361,800 | 2076億8497万 | +2.62% | 21.89 | 1.8 |
07/07 | 1,514 | 1,537 | 1,484 | 1,530 | +1.53% | 1,358,000 | 2078億2080万 | +2.68% | 21.9 | 1.8 |
07/06 | 1,510 | 1,535 | 1,507 | 1,507 | -0.07% | 1,208,200 | 2046億9670万 | +1.14% | 21.57 | 1.77 |
07/05 | 1,501 | 1,516 | 1,496 | 1,508 | +0.94% | 1,018,200 | 2048億3253万 | +1.21% | 21.59 | 1.77 |
07/04 | 1,479 | 1,505 | 1,479 | 1,494 | +1.43% | 1,073,600 | 2029億3090万 | +0.47% | 21.39 | 1.76 |
07/01 | 1,476 | 1,501 | 1,457 | 1,473 | +0.34% | 1,591,100 | 2000億7846万 | -0.81% | 21.08 | 1.73 |
06/30 | 1,490 | 1,491 | 1,458 | 1,468 | -2.2% | 1,277,400 | 1993億9931万 | -1.01% | 21.01 | 1.73 |