PER
2022/06/27~2022/11/21
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 |
11/21 | 505 | 517 | 498 | 510 | +1.8% | 31,000 | 46億6772万 | +0.99% | - | 0.4 |
11/18 | 497 | 501 | 489 | 501 | +0.8% | 28,300 | 45億8535万 | -0.6% | - | 0.39 |
11/17 | 497 | 498 | 496 | 497 | 0% | 6,000 | 45億4874万 | -1.39% | - | 0.39 |
11/16 | 500 | 500 | 491 | 497 | -0.6% | 16,600 | 45億4874万 | -1.58% | - | 0.39 |
11/15 | 498 | 500 | 493 | 500 | +0.4% | 9,800 | 45億7620万 | -0.99% | - | 0.39 |
11/14 | 498 | 504 | 496 | 498 | 0% | 10,700 | 45億5789万 | -1.58% | - | 0.39 |
11/11 | 509 | 510 | 498 | 498 | -1.97% | 13,700 | 45億5789万 | -1.58% | - | 0.39 |
11/10 | 503 | 510 | 498 | 508 | +0.99% | 13,100 | 46億4941万 | +0.4% | - | 0.4 |
11/09 | 509 | 513 | 503 | 503 | -1.95% | 19,800 | 46億365万 | -0.59% | - | 0.39 |
11/08 | 505 | 515 | 502 | 513 | +2.19% | 13,600 | 46億9518万 | +1.58% | - | 0.4 |
11/07 | 514 | 514 | 499 | 502 | -2.14% | 31,900 | 45億9450万 | -0.4% | - | 0.39 |
11/04 | 508 | 513 | 504 | 513 | +0.79% | 3,200 | 46億9518万 | +1.79% | - | 0.4 |
11/02 | 522 | 522 | 508 | 509 | -2.12% | 5,300 | 46億5857万 | +1.19% | - | 0.4 |
11/01 | 516 | 520 | 513 | 520 | +0.78% | 5,100 | 47億5924万 | +3.38% | - | 0.41 |
10/31 | 513 | 516 | 505 | 516 | +1.38% | 12,600 | 47億2263万 | +2.58% | - | 0.4 |
10/28 | 506 | 510 | 503 | 509 | 0% | 8,800 | 46億5857万 | +1.19% | - | 0.4 |
10/27 | 513 | 520 | 506 | 509 | -2.12% | 27,700 | 46億5857万 | +0.99% | - | 0.4 |
10/26 | 534 | 579 | 511 | 520 | +4.21% | 300,500 | 47億5924万 | +2.97% | - | 0.41 |
10/25 | 495 | 500 | 495 | 499 | -0.99% | 5,400 | 45億6704万 | -1.38% | - | 0.39 |
10/24 | 505 | 505 | 496 | 504 | -0.2% | 4,700 | 46億1280万 | -0.98% | - | 0.39 |
10/21 | 496 | 505 | 496 | 505 | +0.8% | 1,100 | 46億2196万 | -0.98% | - | 0.39 |
10/20 | 497 | 501 | 495 | 501 | +0.2% | 3,300 | 45億8535万 | -2.15% | - | 0.39 |
10/19 | 505 | 505 | 495 | 500 | +0.4% | 1,800 | 45億7620万 | -2.72% | - | 0.39 |
10/18 | 501 | 506 | 495 | 498 | +0.81% | 3,400 | 45億5789万 | -3.3% | - | 0.39 |
10/17 | 497 | 498 | 493 | 494 | -0.6% | 1,400 | 45億2128万 | -4.26% | - | 0.39 |
10/14 | 504 | 507 | 497 | 497 | -1% | 22,400 | 45億4874万 | -3.87% | - | 0.39 |
10/13 | 508 | 520 | 502 | 502 | -1.18% | 4,800 | 45億9450万 | -3.09% | - | 0.39 |
10/12 | 508 | 515 | 505 | 508 | +1.2% | 4,100 | 46億4941万 | -1.93% | - | 0.4 |
10/11 | 512 | 515 | 502 | 502 | -2.52% | 6,700 | 45億9450万 | -3.28% | - | 0.39 |
10/07 | 501 | 529 | 499 | 515 | +1.18% | 10,700 | 47億1348万 | -1.15% | - | 0.4 |
10/06 | 495 | 514 | 492 | 509 | +1.8% | 48,700 | 46億5857万 | -2.86% | - | 0.4 |
10/05 | 498 | 506 | 495 | 500 | +0.81% | 8,700 | 45億7620万 | -4.94% | - | 0.39 |
10/04 | 504 | 504 | 494 | 496 | +1.02% | 2,500 | 45億3959万 | -6.24% | - | 0.39 |
10/03 | 491 | 494 | 486 | 491 | +0.2% | 4,200 | 44億9382万 | -7.88% | - | 0.38 |
09/30 | 495 | 500 | 490 | 490 | -0.2% | 2,700 | 44億8467万 | -8.41% | - | 0.38 |
09/29 | 498 | 510 | 491 | 491 | -0.61% | 2,100 | 44億9382万 | -8.74% | - | 0.38 |
09/28 | 499 | 499 | 492 | 494 | -1.4% | 4,100 | 45億2128万 | -8.52% | - | 0.39 |
09/27 | 504 | 504 | 490 | 501 | -2.53% | 9,700 | 45億8535万 | -7.73% | - | 0.39 |
09/26 | 535 | 536 | 514 | 514 | -3.93% | 9,200 | 47億433万 | -5.51% | - | 0.4 |
09/22 | 541 | 541 | 532 | 535 | +0.75% | 1,700 | 48億9653万 | -1.83% | - | 0.42 |
09/21 | 532 | 535 | 528 | 531 | -0.93% | 4,300 | 48億5992万 | -2.39% | - | 0.41 |
09/20 | 556 | 556 | 534 | 536 | -1.83% | 4,800 | 49億568万 | -1.11% | - | 0.42 |
09/16 | 542 | 555 | 542 | 546 | -2.33% | 3,200 | 49億9721万 | +1.11% | - | 0.43 |
09/15 | 547 | 568 | 538 | 559 | +2.19% | 8,300 | 51億1619万 | +3.9% | - | 0.44 |
09/14 | 548 | 555 | 514 | 547 | -0.55% | 16,700 | 50億636万 | +2.24% | - | 0.43 |
09/13 | 537 | 555 | 531 | 550 | +3.38% | 11,500 | 50億3382万 | +3.19% | - | 0.43 |
09/12 | 530 | 532 | 521 | 532 | +0.19% | 5,100 | 48億6907万 | +0.38% | - | 0.42 |
09/09 | 528 | 531 | 519 | 531 | +0.57% | 4,900 | 48億5992万 | +0.57% | - | 0.41 |
09/08 | 521 | 528 | 515 | 528 | +2.92% | 5,700 | 48億3246万 | +0.38% | - | 0.41 |
09/07 | 526 | 526 | 511 | 513 | -1.72% | 3,100 | 46億9518万 | -2.1% | - | 0.4 |
09/06 | 520 | 537 | 520 | 522 | +0.97% | 4,200 | 47億7755万 | 0% | - | 0.41 |
09/05 | 514 | 531 | 514 | 517 | -2.82% | 13,000 | 47億3179万 | -0.58% | - | 0.4 |
09/02 | 558 | 558 | 530 | 532 | -4.49% | 16,600 | 48億6907万 | +2.5% | - | 0.42 |
09/01 | 558 | 558 | 552 | 557 | -1.76% | 3,500 | 50億9788万 | +7.74% | - | 0.43 |
08/31 | 569 | 569 | 555 | 567 | -0.18% | 6,900 | 51億8941万 | +10.31% | - | 0.44 |
08/30 | 574 | 583 | 560 | 568 | -1.39% | 11,300 | 51億9856万 | +11.15% | - | 0.44 |
08/29 | 570 | 580 | 566 | 576 | -1.87% | 7,900 | 52億7178万 | +13.61% | - | 0.45 |
08/26 | 550 | 594 | 550 | 587 | +5.96% | 34,100 | 53億7245万 | +16.7% | - | 0.46 |
08/25 | 553 | 556 | 545 | 554 | +0.18% | 12,000 | 50億7042万 | +11.02% | - | 0.43 |
08/24 | 549 | 554 | 543 | 553 | +0.73% | 5,300 | 50億6127万 | +11.72% | - | 0.43 |
08/23 | 553 | 560 | 540 | 549 | -1.61% | 14,800 | 50億2466万 | +11.59% | - | 0.43 |
08/22 | 550 | 564 | 535 | 558 | +1.45% | 13,100 | 51億703万 | +14.11% | - | 0.44 |
08/19 | 550 | 563 | 531 | 550 | +4.96% | 37,500 | 50億3382万 | +13.4% | - | 0.43 |
08/18 | 505 | 586 | 498 | 524 | +3.76% | 72,400 | 47億9585万 | +8.71% | - | 0.41 |
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% | - | 0.39 |
08/15 | 488 | 492 | 486 | 488 | +0.41% | 6,400 | 44億6637万 | +2.09% | - | 0.38 |
08/12 | 486 | 487 | 483 | 486 | -0.21% | 9,600 | 44億4806万 | +1.89% | - | 0.38 |
08/10 | 488 | 494 | 482 | 487 | +0.41% | 6,600 | 44億5721万 | +2.31% | - | 0.38 |
08/09 | 486 | 490 | 480 | 485 | +0.21% | 9,400 | 44億3891万 | +2.11% | - | 0.38 |
08/08 | 487 | 487 | 479 | 484 | +0.62% | 3,000 | 44億2976万 | +1.89% | - | 0.38 |
08/05 | 481 | 489 | 477 | 481 | 0% | 2,900 | 44億230万 | +1.48% | - | 0.38 |
08/04 | 474 | 481 | 474 | 481 | +1.26% | 2,700 | 44億230万 | +1.48% | - | 0.38 |
08/03 | 475 | 482 | 472 | 475 | +0.64% | 3,800 | 43億4739万 | +0.42% | - | 0.37 |
08/02 | 485 | 496 | 472 | 472 | -1.46% | 22,200 | 43億1993万 | -0.21% | - | 0.37 |
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% | - | 0.38 |
07/28 | 486 | 486 | 482 | 484 | -0.21% | 3,000 | 44億2976万 | +2.76% | - | 0.38 |
07/27 | 478 | 488 | 477 | 485 | +1.25% | 5,000 | 44億3891万 | +2.97% | - | 0.38 |
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% | - | 0.37 |
07/22 | 469 | 476 | 469 | 476 | +0.21% | 8,500 | 43億5654万 | +1.28% | - | 0.37 |
07/21 | 471 | 475 | 470 | 475 | +0.21% | 1,100 | 43億4739万 | +1.06% | - | 0.37 |
07/20 | 474 | 477 | 470 | 474 | +0.42% | 1,600 | 43億3823万 | +0.64% | - | 0.37 |
07/19 | 470 | 472 | 470 | 472 | +0.43% | 6,700 | 43億1993万 | 0% | - | 0.37 |
07/15 | 472 | 480 | 467 | 470 | +0.64% | 3,900 | 43億162万 | -0.84% | - | 0.37 |
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% | - | 0.37 |
07/12 | 478 | 478 | 468 | 469 | -1.68% | 4,200 | 42億9247万 | -2.09% | - | 0.37 |
07/11 | 475 | 478 | 472 | 477 | +1.27% | 3,600 | 43億6569万 | -0.83% | - | 0.37 |
07/08 | 468 | 474 | 465 | 471 | +0.64% | 3,900 | 43億1078万 | -2.48% | - | 0.37 |
07/07 | 468 | 470 | 468 | 468 | 0% | 900 | 42億8332万 | -3.31% | - | 0.37 |
07/06 | 473 | 473 | 460 | 468 | +0.65% | 5,100 | 42億8332万 | -3.7% | - | 0.37 |
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% | - | 0.37 |
07/01 | 470 | 471 | 465 | 470 | +1.08% | 3,800 | 43億162万 | -4.67% | - | 0.37 |
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% | - | 0.36 |