PER
2022/03/30~2022/08/24
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 |
08/24 | 549 | 554 | 543 | 553 | +0.73% | 5,300 | 50億6127万 | +11.72% | - | 0.42 |
08/23 | 553 | 560 | 540 | 549 | -1.61% | 14,800 | 50億2466万 | +11.59% | - | 0.42 |
08/22 | 550 | 564 | 535 | 558 | +1.45% | 13,100 | 51億703万 | +14.11% | - | 0.43 |
08/19 | 550 | 563 | 531 | 550 | +4.96% | 37,500 | 50億3382万 | +13.4% | - | 0.42 |
08/18 | 505 | 586 | 498 | 524 | +3.76% | 72,400 | 47億9585万 | +8.71% | - | 0.4 |
08/17 | 495 | 515 | 495 | 505 | +2.02% | 13,400 | 46億2196万 | +5.21% | - | 0.39 |
08/16 | 488 | 495 | 488 | 495 | +1.43% | 11,600 | 45億3043万 | +3.34% | - | 0.38 |
08/15 | 488 | 492 | 486 | 488 | +0.41% | 6,400 | 44億6637万 | +2.09% | - | 0.37 |
08/12 | 486 | 487 | 483 | 486 | -0.21% | 9,600 | 44億4806万 | +1.89% | - | 0.37 |
08/10 | 488 | 494 | 482 | 487 | +0.41% | 6,600 | 44億5721万 | +2.31% | - | 0.37 |
08/09 | 486 | 490 | 480 | 485 | +0.21% | 9,400 | 44億3891万 | +2.11% | - | 0.37 |
08/08 | 487 | 487 | 479 | 484 | +0.62% | 3,000 | 44億2976万 | +1.89% | - | 0.37 |
08/05 | 481 | 489 | 477 | 481 | 0% | 2,900 | 44億230万 | +1.48% | - | 0.37 |
08/04 | 474 | 481 | 474 | 481 | +1.26% | 2,700 | 44億230万 | +1.48% | - | 0.37 |
08/03 | 475 | 482 | 472 | 475 | +0.64% | 3,800 | 43億4739万 | +0.42% | - | 0.36 |
08/02 | 485 | 496 | 472 | 472 | -1.46% | 22,200 | 43億1993万 | -0.21% | - | 0.36 |
08/01 | 488 | 488 | 478 | 479 | -1.24% | 2,600 | 43億8399万 | +1.48% | - | 0.37 |
07/29 | 485 | 485 | 485 | 485 | +0.21% | 900 | 44億3891万 | +2.75% | - | 0.37 |
07/28 | 486 | 486 | 482 | 484 | -0.21% | 3,000 | 44億2976万 | +2.76% | - | 0.37 |
07/27 | 478 | 488 | 477 | 485 | +1.25% | 5,000 | 44億3891万 | +2.97% | - | 0.37 |
07/26 | 473 | 481 | 473 | 479 | +0.63% | 9,200 | 43億8399万 | +1.91% | - | 0.37 |
07/25 | 479 | 479 | 475 | 476 | 0% | 3,100 | 43億5654万 | +1.28% | - | 0.36 |
07/22 | 469 | 476 | 469 | 476 | +0.21% | 8,500 | 43億5654万 | +1.28% | - | 0.36 |
07/21 | 471 | 475 | 470 | 475 | +0.21% | 1,100 | 43億4739万 | +1.06% | - | 0.36 |
07/20 | 474 | 477 | 470 | 474 | +0.42% | 1,600 | 43億3823万 | +0.64% | - | 0.36 |
07/19 | 470 | 472 | 470 | 472 | +0.43% | 6,700 | 43億1993万 | 0% | - | 0.36 |
07/15 | 472 | 480 | 467 | 470 | +0.64% | 3,900 | 43億162万 | -0.84% | - | 0.36 |
07/14 | 471 | 471 | 467 | 467 | -0.43% | 200 | 42億7417万 | -1.68% | - | 0.36 |
07/13 | 469 | 471 | 469 | 469 | 0% | 900 | 42億9247万 | -1.68% | - | 0.36 |
07/12 | 478 | 478 | 468 | 469 | -1.68% | 4,200 | 42億9247万 | -2.09% | - | 0.36 |
07/11 | 475 | 478 | 472 | 477 | +1.27% | 3,600 | 43億6569万 | -0.83% | - | 0.36 |
07/08 | 468 | 474 | 465 | 471 | +0.64% | 3,900 | 43億1078万 | -2.48% | - | 0.36 |
07/07 | 468 | 470 | 468 | 468 | 0% | 900 | 42億8332万 | -3.31% | - | 0.36 |
07/06 | 473 | 473 | 460 | 468 | +0.65% | 5,100 | 42億8332万 | -3.7% | - | 0.36 |
07/05 | 468 | 470 | 465 | 465 | -0.64% | 3,300 | 42億5586万 | -4.71% | - | 0.36 |
07/04 | 471 | 475 | 468 | 468 | -0.43% | 4,300 | 42億8332万 | -4.68% | - | 0.36 |
07/01 | 470 | 471 | 465 | 470 | +1.08% | 3,800 | 43億162万 | -4.67% | - | 0.36 |
06/30 | 464 | 465 | 462 | 465 | -0.43% | 2,700 | 42億5586万 | -6.06% | - | 0.36 |
06/29 | 460 | 468 | 460 | 467 | 0% | 4,000 | 42億7417万 | -6.04% | - | 0.36 |
06/28 | 463 | 467 | 461 | 467 | +0.65% | 8,300 | 42億7417万 | -6.22% | - | 0.36 |
06/27 | 465 | 468 | 464 | 464 | -0.22% | 3,900 | 42億4671万 | -7.2% | - | 0.35 |
06/24 | 472 | 472 | 463 | 465 | -1.48% | 7,800 | 42億5586万 | -7.37% | - | 0.36 |
06/23 | 462 | 472 | 461 | 472 | +1.51% | 6,900 | 43億1993万 | -6.35% | - | 0.36 |
06/22 | 478 | 479 | 465 | 465 | -2.11% | 14,600 | 42億5586万 | -7.92% | - | 0.36 |
06/21 | 466 | 481 | 466 | 475 | +1.71% | 7,100 | 43億4739万 | -6.31% | - | 0.36 |
06/20 | 472 | 475 | 461 | 467 | -2.71% | 10,500 | 42億7417万 | -8.25% | - | 0.36 |
06/17 | 475 | 480 | 470 | 480 | -2.24% | 21,700 | 43億9315万 | -6.43% | - | 0.37 |
06/16 | 496 | 499 | 491 | 491 | -0.81% | 6,200 | 44億9382万 | -5.03% | - | 0.37 |
06/15 | 500 | 503 | 495 | 495 | -1.59% | 13,000 | 45億3043万 | -4.81% | - | 0.38 |
06/14 | 502 | 508 | 495 | 503 | 0% | 17,600 | 46億365万 | -3.64% | - | 0.38 |
06/13 | 500 | 509 | 500 | 503 | -0.98% | 7,300 | 46億365万 | -4.01% | - | 0.38 |
06/10 | 518 | 518 | 507 | 508 | -2.31% | 10,400 | 46億4941万 | -3.61% | - | 0.39 |
06/09 | 517 | 520 | 515 | 520 | +0.58% | 3,200 | 47億5924万 | -1.7% | - | 0.4 |
06/08 | 516 | 525 | 516 | 517 | +0.39% | 7,800 | 47億3179万 | -2.45% | - | 0.39 |
06/07 | 513 | 516 | 513 | 515 | -0.19% | 4,000 | 47億1348万 | -3.2% | - | 0.39 |
06/06 | 510 | 520 | 510 | 516 | 0% | 3,300 | 47億2263万 | -3.37% | - | 0.39 |
06/03 | 522 | 522 | 516 | 516 | 0% | 3,000 | 47億2263万 | -3.73% | - | 0.39 |
06/02 | 518 | 518 | 515 | 516 | -0.77% | 1,800 | 47億2263万 | -4.27% | - | 0.39 |
06/01 | 523 | 525 | 516 | 520 | -0.76% | 3,600 | 47億5924万 | -3.88% | - | 0.4 |
05/31 | 515 | 524 | 509 | 524 | -0.19% | 7,400 | 47億9585万 | -3.5% | - | 0.4 |
05/30 | 512 | 525 | 511 | 525 | +0.57% | 6,600 | 48億501万 | -3.67% | - | 0.4 |
05/27 | 512 | 523 | 505 | 522 | +3.98% | 12,200 | 47億7755万 | -4.57% | - | 0.4 |
05/26 | 506 | 510 | 500 | 502 | -0.99% | 5,300 | 45億9450万 | -8.56% | - | 0.38 |
05/25 | 524 | 524 | 505 | 507 | -1.93% | 3,500 | 46億4026万 | -8.15% | - | 0.39 |
05/24 | 516 | 517 | 508 | 517 | +2.17% | 3,400 | 47億3179万 | -6.68% | - | 0.39 |
05/23 | 509 | 520 | 506 | 506 | -0.98% | 8,800 | 46億3111万 | -8.99% | - | 0.39 |
05/20 | 501 | 515 | 501 | 511 | +1.19% | 7,100 | 46億7687万 | -8.42% | - | 0.39 |
05/19 | 508 | 508 | 496 | 505 | 0% | 11,300 | 46億2196万 | -9.82% | - | 0.39 |
05/18 | 545 | 545 | 504 | 505 | -5.61% | 34,900 | 46億2196万 | -10.3% | - | 0.39 |
05/17 | 504 | 535 | 504 | 535 | -6.79% | 35,400 | 48億9653万 | -5.31% | - | 0.41 |
05/16 | 569 | 574 | 540 | 574 | +1.59% | 10,200 | 52億5347万 | +1.23% | - | 0.44 |
05/13 | 545 | 565 | 545 | 565 | 0% | 3,500 | 51億7110万 | -0.53% | - | 0.43 |
05/12 | 558 | 565 | 555 | 565 | +1.25% | 700 | 51億7110万 | -0.7% | - | 0.43 |
05/11 | 560 | 560 | 549 | 558 | -0.36% | 1,400 | 51億703万 | -2.28% | - | 0.43 |
05/10 | 550 | 573 | 535 | 560 | +0.9% | 10,700 | 51億2534万 | -2.1% | - | 0.43 |
05/09 | 562 | 566 | 555 | 555 | -1.25% | 6,000 | 50億7958万 | -3.14% | - | 0.42 |
05/06 | 567 | 571 | 555 | 562 | -0.18% | 6,300 | 51億4364万 | -2.26% | - | 0.43 |
05/02 | 565 | 565 | 556 | 563 | +0.18% | 1,300 | 51億5280万 | -2.26% | - | 0.43 |
04/28 | 561 | 567 | 561 | 562 | +0.18% | 2,500 | 51億4364万 | -2.6% | - | 0.43 |
04/27 | 563 | 563 | 561 | 561 | -1.23% | 1,500 | 51億3449万 | -3.11% | - | 0.43 |
04/26 | 570 | 576 | 567 | 568 | -1.56% | 400 | 51億9856万 | -2.07% | - | 0.43 |
04/25 | 582 | 582 | 565 | 577 | -1.03% | 3,200 | 52億8093万 | -0.69% | - | 0.44 |
04/22 | 563 | 588 | 563 | 583 | +2.28% | 6,000 | 53億3584万 | +0.34% | - | 0.45 |
04/21 | 576 | 583 | 567 | 570 | -1.04% | 5,400 | 52億1686万 | -2.06% | - | 0.44 |
04/20 | 563 | 576 | 561 | 576 | +2.31% | 2,800 | 52億7178万 | -1.03% | - | 0.44 |
04/19 | 576 | 576 | 560 | 563 | -0.53% | 2,600 | 51億5280万 | -3.26% | - | 0.43 |
04/18 | 560 | 570 | 560 | 566 | -2.41% | 4,500 | 51億8025万 | -2.75% | - | 0.43 |
04/15 | 564 | 587 | 550 | 580 | +2.84% | 9,300 | 53億839万 | -0.34% | - | 0.44 |
04/14 | 571 | 571 | 559 | 564 | +0.53% | 3,700 | 51億6195万 | -2.76% | - | 0.43 |
04/13 | 552 | 565 | 552 | 561 | +0.54% | 1,500 | 51億3449万 | -2.6% | - | 0.43 |
04/12 | 579 | 579 | 535 | 558 | -0.53% | 2,600 | 51億703万 | -2.62% | - | 0.43 |
04/11 | 560 | 572 | 556 | 561 | -1.92% | 4,900 | 51億3449万 | -1.75% | - | 0.43 |
04/08 | 570 | 575 | 570 | 572 | -1.04% | 1,000 | 52億3517万 | +0.35% | - | 0.44 |
04/07 | 573 | 584 | 569 | 578 | -0.86% | 6,100 | 52億9008万 | +1.76% | - | 0.44 |
04/06 | 577 | 589 | 577 | 583 | -0.68% | 2,500 | 53億3584万 | +3% | - | 0.45 |
04/05 | 578 | 593 | 577 | 587 | -0.17% | 15,100 | 53億7245万 | +4.08% | - | 0.45 |
04/04 | 604 | 605 | 574 | 588 | -3.45% | 6,300 | 53億8161万 | +4.81% | - | 0.45 |
04/01 | 595 | 609 | 578 | 609 | +2.35% | 11,400 | 55億7381万 | +9.14% | - | 0.47 |
03/31 | 600 | 600 | 587 | 595 | +0.51% | 5,300 | 54億4567万 | +7.79% | - | 0.45 |
03/30 | 594 | 594 | 583 | 592 | -0.34% | 4,400 | 54億1822万 | +7.83% | - | 0.45 |