PER
2022/03/15~2022/08/09
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 | 12/1, 株式分割 1→2 |
2022 |
08/09 | 3,750 | 3,755 | 3,730 | 3,755 | +0.13% | 5,000 | 1471億588万 | +0.13% | 6.57 | 0.7 |
08/08 | 3,755 | 3,770 | 3,730 | 3,750 | +0.94% | 10,800 | 1469億1000万 | +0.08% | 6.56 | 0.7 |
08/05 | 3,730 | 3,735 | 3,715 | 3,715 | +0.27% | 3,400 | 1455億3884万 | -0.77% | 6.5 | 0.69 |
08/04 | 3,700 | 3,720 | 3,700 | 3,705 | +0.14% | 2,800 | 1451億4708万 | -1.02% | 6.49 | 0.69 |
08/03 | 3,690 | 3,765 | 3,690 | 3,700 | 0% | 6,400 | 1449億5120万 | -1.15% | 6.48 | 0.69 |
08/02 | 3,715 | 3,725 | 3,690 | 3,700 | -0.4% | 9,200 | 1449億5120万 | -1.18% | 6.48 | 0.69 |
08/01 | 3,730 | 3,735 | 3,715 | 3,715 | +0.27% | 14,000 | 1455億3884万 | -0.8% | 6.5 | 0.69 |
07/29 | 3,735 | 3,735 | 3,680 | 3,705 | 0% | 5,400 | 1451億4708万 | -1.07% | 6.49 | 0.69 |
07/28 | 3,680 | 3,715 | 3,680 | 3,705 | +0.68% | 5,600 | 1451億4708万 | -1.04% | 6.49 | 0.69 |
07/27 | 3,750 | 3,750 | 3,680 | 3,680 | -1.87% | 13,400 | 1441億6768万 | -1.76% | 6.44 | 0.68 |
07/26 | 3,780 | 3,780 | 3,740 | 3,750 | -0.79% | 15,200 | 1469億1000万 | +0.11% | 6.56 | 0.7 |
07/25 | 3,810 | 3,810 | 3,765 | 3,780 | -0.79% | 15,400 | 1480億8528万 | +0.91% | 6.62 | 0.7 |
07/22 | 3,785 | 3,880 | 3,775 | 3,810 | -0.26% | 14,400 | 1492億6056万 | +1.79% | 6.67 | 0.71 |
07/21 | 3,825 | 3,875 | 3,775 | 3,820 | -0.13% | 7,000 | 1496億5232万 | +2.17% | 6.69 | 0.71 |
07/20 | 3,770 | 3,825 | 3,765 | 3,825 | +1.73% | 2,000 | 1498億4820万 | +2.44% | 6.7 | 0.71 |
07/19 | 3,860 | 3,860 | 3,760 | 3,760 | -2.46% | 12,200 | 1473億176万 | +0.8% | 6.58 | 0.7 |
07/15 | 3,885 | 3,905 | 3,845 | 3,855 | +0.13% | 5,400 | 1510億2348万 | +3.41% | 6.75 | 0.72 |
07/14 | 3,830 | 3,920 | 3,825 | 3,850 | +0.39% | 11,200 | 1508億2760万 | +3.41% | 6.74 | 0.71 |
07/13 | 3,760 | 3,835 | 3,760 | 3,835 | +1.86% | 9,400 | 1502億3996万 | +3.15% | 6.71 | 0.71 |
07/12 | 3,740 | 3,765 | 3,720 | 3,765 | +0.94% | 6,400 | 1474億9764万 | +1.35% | 6.59 | 0.7 |
07/11 | 3,750 | 3,750 | 3,730 | 3,730 | +0.4% | 400 | 1461億2648万 | +0.43% | 6.53 | 0.69 |
07/08 | 3,750 | 3,760 | 3,700 | 3,715 | -0.8% | 3,800 | 1455億3884万 | +0.05% | 6.5 | 0.69 |
07/07 | 3,725 | 3,745 | 3,700 | 3,745 | +1.77% | 5,400 | 1467億1412万 | +0.83% | 6.56 | 0.69 |
07/06 | 3,675 | 3,715 | 3,665 | 3,680 | -0.27% | 7,400 | 1441億6768万 | -0.84% | 6.44 | 0.68 |
07/05 | 3,685 | 3,715 | 3,650 | 3,690 | +0.14% | 8,400 | 1445億5944万 | -0.54% | 6.46 | 0.68 |
07/04 | 3,735 | 3,735 | 3,660 | 3,685 | +0.27% | 14,000 | 1443億6356万 | -0.62% | 6.45 | 0.68 |
07/01 | 3,735 | 3,735 | 3,675 | 3,675 | -0.68% | 4,800 | 1439億7180万 | -0.84% | 6.43 | 0.68 |
06/30 | 3,730 | 3,735 | 3,690 | 3,700 | +0.14% | 9,600 | 1449億5120万 | -0.16% | 6.48 | 0.69 |
06/29 | 3,765 | 3,765 | 3,690 | 3,695 | -0.81% | 8,600 | 1447億5532万 | -0.22% | 6.47 | 0.69 |
06/28 | 3,750 | 3,755 | 3,700 | 3,725 | +0.13% | 10,400 | 1459億3060万 | +0.65% | 6.52 | 0.69 |
06/27 | 3,720 | 3,755 | 3,720 | 3,720 | +0.13% | 3,000 | 1457億3472万 | +0.54% | 6.51 | 0.69 |
06/24 | 3,700 | 3,740 | 3,700 | 3,715 | +0.41% | 6,800 | 1455億3884万 | +0.51% | 6.5 | 0.69 |
06/23 | 3,735 | 3,740 | 3,670 | 3,700 | -0.94% | 14,000 | 1449億5120万 | +0.22% | 6.48 | 0.69 |
06/22 | 3,700 | 3,745 | 3,700 | 3,735 | +0.95% | 5,000 | 1463億2236万 | +1.3% | 6.54 | 0.69 |
06/21 | 3,700 | 3,710 | 3,655 | 3,700 | -0.94% | 6,000 | 1449億5120万 | +0.52% | 6.48 | 0.69 |
06/20 | 3,715 | 3,735 | 3,680 | 3,735 | +0.67% | 7,600 | 1463億2236万 | +1.55% | 6.54 | 0.69 |
06/17 | 3,745 | 3,745 | 3,700 | 3,710 | -0.13% | 5,800 | 1453億4296万 | +1.09% | 6.49 | 0.69 |
06/16 | 3,680 | 3,735 | 3,680 | 3,715 | +0.41% | 7,000 | 1455億3884万 | +1.39% | 6.5 | 0.69 |
06/15 | 3,710 | 3,725 | 3,685 | 3,700 | -0.54% | 12,800 | 1449億5120万 | +1.15% | 6.48 | 0.69 |
06/14 | 3,725 | 3,760 | 3,720 | 3,720 | +0.54% | 7,000 | 1457億3472万 | +1.75% | 6.51 | 0.69 |
06/13 | 3,695 | 3,725 | 3,695 | 3,700 | -0.94% | 3,600 | 1449億5120万 | +1.2% | 6.48 | 0.69 |
06/10 | 3,735 | 3,740 | 3,705 | 3,735 | +0.4% | 9,200 | 1463億2236万 | +2.13% | 6.54 | 0.69 |
06/09 | 3,775 | 3,775 | 3,710 | 3,720 | -1.46% | 11,600 | 1457億3472万 | +1.72% | 6.51 | 0.69 |
06/08 | 3,750 | 3,775 | 3,725 | 3,775 | +1.07% | 7,600 | 1478億8940万 | +3.25% | 6.61 | 0.7 |
06/07 | 3,695 | 3,735 | 3,695 | 3,735 | +0.95% | 4,000 | 1463億2236万 | +2.19% | 6.54 | 0.69 |
06/06 | 3,755 | 3,760 | 3,695 | 3,700 | -1.2% | 11,200 | 1449億5120万 | +1.26% | 6.48 | 0.69 |
06/03 | 3,670 | 3,745 | 3,670 | 3,745 | +2.18% | 7,400 | 1467億1412万 | +2.41% | 6.56 | 0.69 |
06/02 | 3,655 | 3,695 | 3,615 | 3,665 | +0.41% | 16,800 | 1435億8004万 | +0.25% | 6.42 | 0.68 |
06/01 | 3,700 | 3,700 | 3,640 | 3,650 | 0% | 5,400 | 1429億9240万 | -0.27% | 6.39 | 0.68 |
05/31 | 3,630 | 3,690 | 3,630 | 3,650 | +0.55% | 5,200 | 1429億9240万 | -0.41% | 6.39 | 0.68 |
05/30 | 3,675 | 3,710 | 3,630 | 3,630 | -1.22% | 10,800 | 1422億888万 | -1.01% | 6.35 | 0.67 |
05/27 | 3,620 | 3,680 | 3,615 | 3,675 | +1.38% | 5,600 | 1439億7180万 | +0.16% | 6.43 | 0.68 |
05/26 | 3,640 | 3,655 | 3,625 | 3,625 | -0.41% | 10,000 | 1420億1300万 | -1.25% | 6.35 | 0.67 |
05/25 | 3,695 | 3,705 | 3,600 | 3,640 | -1.49% | 21,600 | 1426億64万 | -0.95% | 6.37 | 0.68 |
05/24 | 3,675 | 3,755 | 3,600 | 3,695 | +1.93% | 26,000 | 1447億5532万 | +0.41% | 6.47 | 0.69 |
05/23 | 3,670 | 3,670 | 3,615 | 3,625 | 0% | 8,200 | 1420億1300万 | -1.6% | 6.35 | 0.67 |
05/20 | 3,580 | 3,645 | 3,580 | 3,625 | +1.26% | 8,600 | 1420億1300万 | -1.92% | 6.35 | 0.67 |
05/19 | 3,575 | 3,610 | 3,530 | 3,580 | +0.14% | 9,000 | 1402億5008万 | -3.48% | 6.27 | 0.66 |
05/18 | 3,615 | 3,615 | 3,575 | 3,575 | -1.24% | 7,800 | 1400億5420万 | -4% | 6.26 | 0.66 |
05/17 | 3,515 | 3,620 | 3,515 | 3,620 | +2.55% | 12,600 | 1418億1712万 | -3.18% | 6.34 | 0.67 |
05/16 | 3,650 | 3,650 | 3,505 | 3,530 | -1.4% | 21,600 | 1382億9128万 | -5.94% | 6.18 | 0.65 |
05/13 | 3,510 | 3,580 | 3,505 | 3,580 | +0.56% | 17,600 | 1402億5008万 | -5.01% | 6.27 | 0.66 |
05/12 | 3,680 | 3,680 | 3,560 | 3,560 | -2.2% | 21,400 | 1394億6656万 | -5.89% | 6.23 | 0.66 |
05/11 | 3,730 | 3,730 | 3,625 | 3,640 | -2.28% | 23,600 | 1426億64万 | -4.13% | 6.37 | 0.68 |
05/10 | 3,755 | 3,765 | 3,715 | 3,725 | 0% | 15,000 | 1459億3060万 | -2.18% | 6.52 | 0.69 |
05/09 | 3,730 | 3,765 | 3,720 | 3,725 | -0.13% | 8,400 | 1459億3060万 | -2.49% | 6.52 | 0.69 |
05/06 | 3,705 | 3,750 | 3,695 | 3,730 | +0.54% | 18,400 | 1461億2648万 | -2.79% | 6.53 | 0.69 |
05/02 | 3,690 | 3,730 | 3,690 | 3,710 | -1.07% | 3,800 | 1453億4296万 | -3.74% | 6.49 | 0.69 |
04/28 | 3,750 | 3,765 | 3,735 | 3,750 | +1.21% | 3,000 | 1469億1000万 | -3.1% | 6.56 | 0.7 |
04/27 | 3,710 | 3,760 | 3,705 | 3,705 | -1.46% | 7,000 | 1451億4708万 | -4.58% | 6.49 | 0.69 |
04/26 | 3,740 | 3,800 | 3,730 | 3,760 | +0.53% | 15,200 | 1473億176万 | -3.57% | 6.58 | 0.7 |
04/25 | 3,765 | 3,765 | 3,720 | 3,740 | -0.66% | 18,200 | 1465億1824万 | -4.37% | 6.55 | 0.69 |
04/22 | 3,770 | 3,785 | 3,710 | 3,765 | -0.26% | 15,800 | 1474億9764万 | -4.05% | 6.59 | 0.7 |
04/21 | 3,685 | 3,775 | 3,685 | 3,775 | +2.58% | 16,400 | 1478億8940万 | -3.99% | 6.61 | 0.7 |
04/20 | 3,675 | 3,715 | 3,675 | 3,680 | -0.14% | 10,600 | 1441億6768万 | -6.58% | 6.44 | 0.68 |
04/19 | 3,735 | 3,735 | 3,675 | 3,685 | -1.34% | 14,000 | 1443億6356万 | -6.66% | 6.45 | 0.68 |
04/18 | 3,735 | 3,735 | 3,655 | 3,735 | +0.13% | 21,600 | 1463億2236万 | -5.63% | 6.54 | 0.69 |
04/15 | 3,750 | 3,750 | 3,710 | 3,730 | -0.53% | 8,000 | 1461億2648万 | -5.93% | 6.53 | 0.69 |
04/14 | 3,795 | 3,800 | 3,720 | 3,750 | -1.19% | 37,000 | 1469億1000万 | -5.59% | 6.56 | 0.7 |
04/13 | 3,935 | 3,950 | 3,770 | 3,795 | -3.56% | 66,800 | 1486億7292万 | -4.6% | 6.64 | 0.7 |
04/12 | 3,950 | 3,950 | 3,910 | 3,935 | -0.38% | 18,400 | 1541億5756万 | -1.21% | 6.89 | 0.73 |
04/11 | 3,950 | 3,965 | 3,930 | 3,950 | 0% | 18,000 | 1547億4520万 | -0.9% | 6.92 | 0.73 |
04/08 | 3,950 | 3,975 | 3,920 | 3,950 | -0.13% | 14,000 | 1547億4520万 | -1.08% | 6.92 | 0.73 |
04/07 | 3,950 | 3,970 | 3,940 | 3,955 | 0% | 13,600 | 1549億4108万 | -1.13% | 6.92 | 0.73 |
04/06 | 3,950 | 3,970 | 3,915 | 3,955 | +0.13% | 17,800 | 1549億4108万 | -1.27% | 6.92 | 0.73 |
04/05 | 3,930 | 3,965 | 3,920 | 3,950 | +0.51% | 19,400 | 1547億4520万 | -1.5% | 6.92 | 0.73 |
04/04 | 3,920 | 3,960 | 3,905 | 3,930 | +0.64% | 34,800 | 1539億6168万 | -2.09% | 6.88 | 0.73 |
04/01 | 3,905 | 3,905 | 3,845 | 3,905 | 0% | 16,600 | 1529億8228万 | -2.74% | 6.84 | 0.72 |
03/31 | 4,030 | 4,030 | 3,905 | 3,905 | -3.22% | 16,200 | 1529億8228万 | -2.76% | 7.28 | 0.79 |
03/30 | 4,065 | 4,085 | 4,035 | 4,035 | -2.65% | 8,200 | 1580億7516万 | +0.47% | 7.53 | 0.81 |
03/29 | 4,115 | 4,165 | 4,100 | 4,145 | -0.12% | 10,400 | 1623億8452万 | +3.37% | 7.73 | 0.84 |
03/28 | 4,110 | 4,165 | 4,075 | 4,150 | +0.97% | 19,000 | 1625億8040万 | +3.75% | 7.74 | 0.84 |
03/25 | 4,080 | 4,115 | 4,065 | 4,110 | +0.61% | 11,400 | 1610億1336万 | +3.01% | 7.67 | 0.83 |
03/24 | 4,035 | 4,110 | 4,035 | 4,085 | -0.61% | 7,200 | 1600億3396万 | +2.61% | 7.62 | 0.82 |
03/23 | 4,055 | 4,125 | 4,055 | 4,110 | +1.23% | 13,400 | 1610億1336万 | +3.4% | 7.67 | 0.83 |
03/22 | 4,090 | 4,125 | 4,045 | 4,060 | +0.37% | 20,200 | 1590億5456万 | +2.34% | 7.57 | 0.82 |
03/18 | 3,980 | 4,060 | 3,980 | 4,045 | +1.63% | 23,600 | 1584億6692万 | +2.02% | 7.55 | 0.82 |
03/17 | 3,960 | 4,040 | 3,950 | 3,980 | +1.02% | 16,000 | 1559億2048万 | +0.48% | 7.42 | 0.8 |
03/16 | 3,920 | 3,970 | 3,870 | 3,940 | +0.64% | 17,000 | 1543億5344万 | -0.51% | 7.35 | 0.8 |
03/15 | 3,940 | 3,970 | 3,915 | 3,915 | -0.63% | 5,800 | 1533億7404万 | -1.29% | 7.3 | 0.79 |