PER
2022/07/15~2022/12/13
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 |
12/13 | 4,095 | 4,195 | 4,085 | 4,095 | +1.11% | 27,200 | 1604億2572万 | -8.02% | 7.17 | 0.76 |
12/12 | 4,140 | 4,140 | 4,010 | 4,050 | -2.29% | 37,400 | 1586億6280万 | -9.34% | 7.09 | 0.75 |
12/09 | 4,065 | 4,160 | 4,040 | 4,145 | +1.97% | 18,500 | 1623億8452万 | -7.6% | 7.26 | 0.77 |
12/08 | 4,195 | 4,195 | 4,050 | 4,065 | -2.75% | 16,400 | 1592億5044万 | -9.51% | 7.12 | 0.75 |
12/07 | 4,175 | 4,230 | 4,155 | 4,180 | -0.95% | 14,000 | 1637億5568万 | -6.8% | 7.32 | 0.78 |
12/06 | 4,180 | 4,250 | 4,180 | 4,220 | +0.24% | 13,900 | 1653億2272万 | -5.66% | 7.39 | 0.78 |
12/05 | 4,290 | 4,290 | 4,195 | 4,210 | -1.29% | 11,400 | 1649億3096万 | -5.61% | 7.37 | 0.78 |
12/02 | 4,340 | 4,365 | 4,265 | 4,265 | -2.29% | 15,300 | 1670億8564万 | -4.11% | 7.47 | 0.79 |
12/01 | 4,365 | 4,400 | 4,330 | 4,365 | +3.68% | 27,400 | 1710億324万 | -1.49% | 7.64 | 0.81 |
12/01 | 株式分割 1→2 |
11/30 | 4,540 | 4,540 | 4,185 | 4,210 | -8.68% | 26,900 | 1649億3096万 | -4.56% | 7.37 | 0.78 |
11/28 | 4,650 | 4,650 | 4,600 | 4,610 | -1.39% | 15,200 | 1806億136万 | +4.92% | 8.07 | 0.86 |
11/25 | 4,640 | 4,675 | 4,605 | 4,675 | +0.75% | 13,200 | 1831億4780万 | +7.15% | 8.18 | 0.87 |
11/24 | 4,575 | 4,655 | 4,575 | 4,640 | +1.09% | 11,600 | 1817億7664万 | +7.23% | 8.12 | 0.86 |
11/22 | 4,625 | 4,625 | 4,585 | 4,590 | +0.22% | 6,600 | 1798億1784万 | +6.99% | 8.04 | 0.85 |
11/21 | 4,595 | 4,600 | 4,550 | 4,580 | -0.33% | 14,000 | 1794億2608万 | +7.71% | 8.02 | 0.85 |
11/18 | 4,625 | 4,645 | 4,590 | 4,595 | -0.11% | 15,800 | 1800億1372万 | +8.99% | 8.04 | 0.85 |
11/17 | 4,685 | 4,685 | 4,585 | 4,600 | -1.08% | 13,800 | 1802億960万 | +10.13% | 8.05 | 0.85 |
11/16 | 4,600 | 4,650 | 4,580 | 4,650 | +1.09% | 22,000 | 1821億6840万 | +12.37% | 8.14 | 0.86 |
11/15 | 4,465 | 4,675 | 4,465 | 4,600 | -0.33% | 21,200 | 1802億960万 | +12.25% | 8.05 | 0.85 |
11/14 | 4,750 | 4,760 | 4,600 | 4,615 | -2.43% | 44,200 | 1807億9724万 | +13.59% | 8.08 | 0.86 |
11/11 | 4,790 | 4,800 | 4,715 | 4,730 | +0.64% | 15,800 | 1853億248万 | +17.43% | 8.28 | 0.88 |
11/10 | 4,645 | 4,775 | 4,645 | 4,700 | -0.42% | 12,200 | 1841億2720万 | +17.94% | 8.23 | 0.87 |
11/09 | 4,605 | 4,720 | 4,605 | 4,720 | +2.5% | 16,200 | 1849億1072万 | +19.74% | 8.26 | 0.88 |
11/08 | 4,600 | 4,670 | 4,575 | 4,605 | +0.33% | 14,800 | 1804億548万 | +18.29% | 8.06 | 0.85 |
11/07 | 4,485 | 4,645 | 4,485 | 4,590 | +2.91% | 24,200 | 1798億1784万 | +19.13% | 8.04 | 0.85 |
11/04 | 4,460 | 4,465 | 4,355 | 4,460 | -1.76% | 33,600 | 1747億2496万 | +16.94% | 7.81 | 0.83 |
11/02 | 4,345 | 4,650 | 4,305 | 4,540 | +5.7% | 77,800 | 1778億5904万 | +19.98% | 7.95 | 0.84 |
11/01 | 4,150 | 4,330 | 4,130 | 4,295 | +10.7% | 59,600 | 1682億6092万 | +14.38% | 7.52 | 0.8 |
10/31 | 3,900 | 3,900 | 3,860 | 3,880 | +0.13% | 9,200 | 1520億288万 | +3.88% | 6.79 | 0.72 |
10/28 | 3,920 | 3,920 | 3,875 | 3,875 | -0.64% | 3,800 | 1518億700万 | +3.89% | 6.78 | 0.72 |
10/27 | 3,935 | 3,935 | 3,890 | 3,900 | -0.38% | 4,800 | 1527億8640万 | +4.64% | 6.83 | 0.72 |
10/26 | 3,850 | 3,925 | 3,850 | 3,915 | +1.82% | 19,600 | 1533億7404万 | +5.13% | 6.85 | 0.73 |
10/25 | 3,845 | 3,865 | 3,840 | 3,845 | 0% | 7,000 | 1506億3172万 | +3.3% | 6.73 | 0.71 |
10/24 | 3,855 | 3,875 | 3,820 | 3,845 | +1.18% | 22,000 | 1506億3172万 | +3.36% | 6.73 | 0.71 |
10/21 | 3,840 | 3,840 | 3,765 | 3,800 | -0.52% | 9,200 | 1488億6880万 | +2.23% | 6.65 | 0.7 |
10/20 | 3,790 | 3,860 | 3,790 | 3,820 | +0.92% | 16,400 | 1496億5232万 | +2.77% | 6.69 | 0.71 |
10/19 | 3,745 | 3,785 | 3,730 | 3,785 | +2.02% | 10,600 | 1482億8116万 | +1.83% | 6.63 | 0.7 |
10/18 | 3,665 | 3,710 | 3,665 | 3,710 | +2.06% | 9,800 | 1453億4296万 | -0.24% | 6.49 | 0.69 |
10/17 | 3,710 | 3,710 | 3,610 | 3,635 | -1.22% | 18,200 | 1424億476万 | -2.39% | 6.36 | 0.67 |
10/14 | 3,665 | 3,700 | 3,655 | 3,680 | +1.24% | 5,000 | 1441億6768万 | -1.37% | 6.44 | 0.68 |
10/13 | 3,590 | 3,645 | 3,585 | 3,635 | +0.28% | 6,600 | 1424億476万 | -2.68% | 6.36 | 0.67 |
10/12 | 3,660 | 3,660 | 3,620 | 3,625 | -0.28% | 15,000 | 1420億1300万 | -3.1% | 6.35 | 0.67 |
10/11 | 3,725 | 3,725 | 3,575 | 3,635 | -2.42% | 8,600 | 1424億476万 | -3.09% | 6.36 | 0.67 |
10/07 | 3,670 | 3,750 | 3,670 | 3,725 | -0.53% | 17,200 | 1459億3060万 | -0.9% | 6.52 | 0.69 |
10/06 | 3,665 | 3,745 | 3,650 | 3,745 | +2.18% | 17,000 | 1467億1412万 | -0.48% | 6.56 | 0.69 |
10/05 | 3,610 | 3,665 | 3,590 | 3,665 | +1.52% | 16,800 | 1435億8004万 | -2.79% | 6.42 | 0.68 |
10/04 | 3,515 | 3,635 | 3,505 | 3,610 | +2.85% | 25,200 | 1414億2536万 | -4.5% | 6.32 | 0.67 |
10/03 | 3,575 | 3,585 | 3,470 | 3,510 | -2.23% | 23,800 | 1375億776万 | -7.61% | 6.14 | 0.65 |
09/30 | 3,625 | 3,645 | 3,580 | 3,590 | -0.83% | 6,200 | 1406億4184万 | -6.05% | 6.28 | 0.67 |
09/29 | 3,675 | 3,730 | 3,595 | 3,620 | -2.82% | 41,000 | 1418億1712万 | -5.7% | 6.34 | 0.67 |
09/28 | 3,790 | 3,800 | 3,665 | 3,725 | -2.1% | 29,600 | 1459億3060万 | -3.35% | 6.52 | 0.69 |
09/27 | 3,795 | 3,815 | 3,780 | 3,805 | +0.26% | 13,600 | 1490億6468万 | -1.55% | 6.66 | 0.71 |
09/26 | 3,765 | 3,840 | 3,765 | 3,795 | +0.8% | 21,600 | 1486億7292万 | -1.96% | 6.64 | 0.7 |
09/22 | 3,790 | 3,830 | 3,735 | 3,765 | -0.66% | 25,000 | 1474億9764万 | -2.81% | 6.59 | 0.7 |
09/21 | 3,785 | 3,825 | 3,775 | 3,790 | -1.17% | 4,400 | 1484億7704万 | -2.29% | 6.63 | 0.7 |
09/20 | 3,850 | 3,895 | 3,825 | 3,835 | -0.26% | 10,000 | 1502億3996万 | -1.19% | 6.71 | 0.71 |
09/16 | 3,795 | 3,845 | 3,790 | 3,845 | +1.32% | 7,200 | 1506億3172万 | -0.93% | 6.73 | 0.71 |
09/15 | 3,780 | 3,820 | 3,775 | 3,795 | +0.66% | 4,800 | 1486億7292万 | -2.17% | 6.64 | 0.7 |
09/14 | 3,750 | 3,835 | 3,750 | 3,770 | -1.18% | 4,600 | 1476億9352万 | -2.81% | 6.6 | 0.7 |
09/13 | 3,820 | 3,830 | 3,760 | 3,815 | -0.13% | 12,000 | 1494億5644万 | -1.62% | 6.68 | 0.71 |
09/12 | 3,820 | 3,850 | 3,795 | 3,820 | 0% | 8,600 | 1496億5232万 | -1.44% | 6.69 | 0.71 |
09/09 | 3,820 | 3,835 | 3,815 | 3,820 | -0.39% | 2,400 | 1496億5232万 | -1.32% | 6.69 | 0.71 |
09/08 | 3,785 | 3,890 | 3,785 | 3,835 | +0.52% | 9,600 | 1502億3996万 | -0.83% | 6.71 | 0.71 |
09/07 | 3,825 | 3,825 | 3,770 | 3,815 | +0.53% | 5,200 | 1494億5644万 | -1.19% | 6.68 | 0.71 |
09/06 | 3,745 | 3,800 | 3,745 | 3,795 | +0.53% | 5,800 | 1486億7292万 | -1.61% | 6.64 | 0.7 |
09/05 | 3,815 | 3,820 | 3,750 | 3,775 | -2.58% | 13,400 | 1478億8940万 | -2.05% | 6.61 | 0.7 |
09/02 | 3,830 | 3,880 | 3,810 | 3,875 | +1.17% | 16,600 | 1518億700万 | +0.62% | 6.78 | 0.72 |
09/01 | 3,820 | 3,900 | 3,820 | 3,830 | +0.26% | 3,600 | 1500億4408万 | -0.36% | 6.7 | 0.71 |
08/31 | 3,880 | 3,895 | 3,810 | 3,820 | -2.55% | 26,800 | 1496億5232万 | -0.47% | 6.69 | 0.71 |
08/30 | 3,940 | 3,995 | 3,910 | 3,920 | -0.38% | 18,400 | 1535億6992万 | +2.22% | 6.86 | 0.73 |
08/29 | 3,960 | 4,035 | 3,925 | 3,935 | -3.44% | 21,600 | 1541億5756万 | +2.74% | 6.89 | 0.73 |
08/26 | 4,065 | 4,115 | 4,065 | 4,075 | +0.49% | 17,800 | 1596億4220万 | +6.54% | 7.13 | 0.76 |
08/25 | 4,085 | 4,095 | 4,050 | 4,055 | +0.25% | 23,800 | 1588億5868万 | +6.32% | 7.1 | 0.75 |
08/24 | 4,040 | 4,050 | 3,985 | 4,045 | +1% | 12,400 | 1584億6692万 | +6.31% | 7.08 | 0.75 |
08/23 | 4,010 | 4,040 | 3,915 | 4,005 | +0.63% | 16,400 | 1568億9988万 | +5.56% | 7.01 | 0.74 |
08/22 | 3,985 | 4,035 | 3,915 | 3,980 | +0.63% | 26,400 | 1559億2048万 | +5.07% | 6.97 | 0.74 |
08/19 | 3,890 | 3,990 | 3,865 | 3,955 | +1.93% | 28,200 | 1549億4108万 | +4.55% | 6.92 | 0.73 |
08/18 | 3,865 | 3,885 | 3,865 | 3,880 | 0% | 8,600 | 1520億288万 | +2.7% | 6.79 | 0.72 |
08/17 | 3,850 | 3,880 | 3,810 | 3,880 | +0.91% | 13,000 | 1520億288万 | +2.84% | 6.79 | 0.72 |
08/16 | 3,805 | 3,845 | 3,805 | 3,845 | +0.13% | 4,200 | 1506億3172万 | +2.07% | 6.73 | 0.71 |
08/15 | 3,805 | 3,840 | 3,775 | 3,840 | +0.92% | 5,000 | 1504億3584万 | +2.07% | 6.72 | 0.71 |
08/12 | 3,750 | 3,820 | 3,750 | 3,805 | +0.66% | 10,400 | 1490億6468万 | +1.25% | 6.66 | 0.71 |
08/10 | 3,760 | 3,805 | 3,740 | 3,780 | +0.67% | 7,600 | 1480億8528万 | +0.72% | 6.62 | 0.7 |
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 |