PER
2021/11/02~2022/03/31
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 |
03/31 | 833 | 841 | 820 | 833 | -0.12% | 11,400 | 26億7393万 | +9.61% | - | 1.35 |
03/30 | 823 | 850 | 811 | 834 | +1.34% | 26,200 | 26億7714万 | +10.46% | - | 1.36 |
03/29 | 812 | 843 | 812 | 823 | +1.73% | 34,900 | 26億4183万 | +9.73% | - | 1.34 |
03/28 | 806 | 820 | 785 | 809 | 0% | 25,100 | 25億9689万 | +8.3% | - | 1.31 |
03/25 | 815 | 822 | 766 | 809 | +0.37% | 54,200 | 25億9689万 | +8.74% | - | 1.31 |
03/24 | 808 | 814 | 791 | 806 | +1.26% | 21,000 | 25億8726万 | +8.77% | - | 1.31 |
03/23 | 765 | 832 | 765 | 796 | +4.6% | 52,200 | 25億5516万 | +8.01% | - | 1.29 |
03/22 | 780 | 785 | 759 | 761 | -2.44% | 18,000 | 24億4281万 | +3.82% | - | 1.24 |
03/18 | 789 | 798 | 777 | 780 | 0% | 14,500 | 25億380万 | +7.14% | - | 1.27 |
03/17 | 765 | 804 | 753 | 780 | +4% | 40,700 | 25億380万 | +8.03% | - | 1.27 |
03/16 | 735 | 750 | 729 | 750 | +2.04% | 12,400 | 24億750万 | +4.9% | - | 1.22 |
03/15 | 723 | 746 | 723 | 735 | +1.1% | 10,700 | 23億5935万 | +3.52% | - | 1.19 |
03/14 | 718 | 732 | 706 | 727 | +1.39% | 21,800 | 23億3367万 | +2.97% | - | 1.18 |
03/11 | 727 | 734 | 716 | 717 | -1.38% | 12,300 | 23億157万 | +2.14% | - | 1.16 |
03/10 | 728 | 745 | 720 | 727 | +1.96% | 19,500 | 23億3367万 | +3.86% | - | 1.18 |
03/09 | 695 | 725 | 695 | 713 | +2.59% | 30,700 | 22億8873万 | +2.3% | - | 1.16 |
03/08 | 702 | 730 | 692 | 695 | -2.93% | 48,400 | 22億3095万 | +0.29% | - | 1.13 |
03/07 | 708 | 724 | 693 | 716 | -1.65% | 50,200 | 22億9836万 | +3.92% | - | 1.16 |
03/04 | 749 | 750 | 699 | 728 | -2.41% | 41,900 | 23億3688万 | +6.43% | - | 1.18 |
03/03 | 768 | 778 | 736 | 746 | +0.54% | 26,100 | 23億9466万 | +9.71% | - | 1.21 |
03/02 | 752 | 770 | 741 | 742 | -4.87% | 36,200 | 23億8182万 | +9.93% | - | 1.21 |
03/01 | 755 | 787 | 755 | 780 | +4% | 32,900 | 25億380万 | +16.24% | - | 1.27 |
02/28 | 735 | 764 | 732 | 750 | +2.18% | 46,300 | 24億750万 | +12.61% | - | 1.22 |
02/25 | 712 | 740 | 712 | 734 | +4.11% | 27,300 | 23億5614万 | +10.71% | - | 1.19 |
02/24 | 687 | 711 | 666 | 705 | +0.43% | 61,100 | 22億6305万 | +6.66% | - | 1.15 |
02/22 | 716 | 720 | 698 | 702 | -2.23% | 46,100 | 22億5342万 | +6.2% | - | 1.14 |
02/21 | 720 | 748 | 700 | 718 | -2.97% | 43,500 | 23億478万 | +8.62% | - | 1.17 |
02/18 | 721 | 755 | 714 | 740 | 0% | 53,100 | 23億7540万 | +11.78% | - | 1.2 |
02/17 | 758 | 793 | 736 | 740 | -0.4% | 124,200 | 23億7540万 | +11.45% | - | 1.2 |
02/16 | 715 | 750 | 700 | 743 | +6.29% | 96,000 | 23億8503万 | +11.39% | - | 1.21 |
02/15 | 695 | 719 | 685 | 699 | -0.99% | 96,900 | 22億4379万 | +4.33% | - | 1.14 |
02/14 | 688 | 738 | 685 | 706 | +10.66% | 441,400 | 22億6626万 | +4.44% | - | 1.15 |
02/10 | 650 | 650 | 620 | 638 | +1.75% | 46,200 | 20億4798万 | -6.18% | - | 1.04 |
02/09 | 615 | 636 | 608 | 627 | +3.64% | 24,100 | 20億1267万 | -9% | - | 1.02 |
02/08 | 622 | 631 | 601 | 605 | -3.04% | 21,700 | 19億4205万 | -13.57% | - | 0.98 |
02/07 | 638 | 642 | 606 | 624 | -1.27% | 34,600 | 20億304万 | -12.36% | - | 1.01 |
02/04 | 619 | 647 | 606 | 632 | +0.48% | 33,400 | 20億2872万 | -12.34% | - | 1.03 |
02/03 | 650 | 656 | 621 | 629 | -4.41% | 26,600 | 20億1909万 | -13.72% | - | 1.02 |
02/02 | 656 | 666 | 650 | 658 | +1.54% | 25,100 | 21億1218万 | -10.96% | - | 1.07 |
02/01 | 665 | 670 | 633 | 648 | +3.68% | 44,100 | 16億6665万 | -13.48% | - | 0.84 |
01/31 | 588 | 639 | 588 | 625 | +6.29% | 44,100 | 16億750万 | -17.22% | - | 0.81 |
01/28 | 601 | 610 | 571 | 588 | -0.51% | 29,200 | 15億1233万 | -22.63% | - | 0.77 |
01/27 | 624 | 639 | 582 | 591 | -6.19% | 49,000 | 15億2005万 | -22.85% | - | 0.77 |
01/26 | 610 | 643 | 602 | 630 | +3.28% | 44,300 | 16億2036万 | -18.18% | - | 0.82 |
01/25 | 656 | 663 | 585 | 610 | -7.01% | 107,500 | 15億6892万 | -21.29% | - | 0.79 |
01/24 | 643 | 684 | 633 | 656 | -0.15% | 45,000 | 16億8723万 | -16.01% | - | 0.85 |
01/21 | 670 | 671 | 638 | 657 | -2.52% | 58,500 | 16億8980万 | -16.31% | - | 0.86 |
01/20 | 658 | 678 | 648 | 674 | +0.45% | 48,600 | 17億3352万 | -14.47% | - | 0.88 |
01/19 | 697 | 697 | 658 | 671 | -5.76% | 89,900 | 17億2581万 | -15.17% | - | 0.87 |
01/18 | 706 | 725 | 696 | 712 | +0.28% | 43,500 | 18億3126万 | -10.55% | - | 0.93 |
01/17 | 771 | 771 | 700 | 710 | -4.05% | 141,200 | 18億2612万 | -11.25% | - | 0.92 |
01/14 | 774 | 774 | 719 | 740 | -5.73% | 111,700 | 19億328万 | -7.96% | - | 0.96 |
01/13 | 830 | 830 | 785 | 785 | -4.73% | 46,700 | 20億1902万 | -2.73% | - | 1.02 |
01/12 | 831 | 835 | 815 | 824 | +0.49% | 27,200 | 21億1932万 | +2.23% | - | 1.07 |
01/11 | 820 | 837 | 807 | 820 | -1.56% | 35,900 | 21億904万 | +1.36% | - | 1.07 |
01/07 | 823 | 847 | 790 | 833 | +2.08% | 50,500 | 21億4247万 | +2.84% | - | 1.08 |
01/06 | 836 | 853 | 811 | 816 | -5.12% | 98,800 | 20億9875万 | +0.62% | - | 1.06 |
01/05 | 901 | 901 | 851 | 860 | -5.08% | 62,800 | 22億1192万 | +5.78% | - | 1.12 |
01/04 | 922 | 966 | 897 | 906 | -0.11% | 143,900 | 23億3023万 | +11.17% | - | 1.18 |
2021 |
12/30 | 853 | 907 | 840 | 907 | +6.33% | 67,600 | 23億3280万 | +11.02% | - | 1.18 |
12/29 | 834 | 871 | 826 | 853 | +2.28% | 31,900 | 21億9391万 | +4.02% | - | 1.11 |
12/28 | 872 | 872 | 802 | 834 | -4.36% | 69,500 | 21億4504万 | +1.09% | - | 1.09 |
12/27 | 895 | 920 | 850 | 872 | -2.24% | 98,400 | 22億4278万 | +4.81% | - | 1.14 |
12/24 | 830 | 915 | 830 | 892 | +9.58% | 213,700 | 22億9422万 | +6.44% | - | 1.16 |
12/23 | 774 | 843 | 761 | 814 | +9.41% | 139,300 | 20億9360万 | -3.44% | - | 1.06 |
12/22 | 720 | 781 | 720 | 744 | +1.92% | 85,300 | 19億1356万 | -12.68% | - | 0.97 |
12/21 | 712 | 745 | 686 | 730 | +2.53% | 89,800 | 18億7756万 | -15.31% | - | 0.95 |
12/20 | 718 | 737 | 702 | 712 | -2.73% | 47,200 | 18億3126万 | -18.25% | - | 0.93 |
12/17 | 780 | 780 | 720 | 732 | -5.91% | 146,700 | 18億8270万 | -16.63% | - | 0.95 |
12/16 | 787 | 803 | 762 | 778 | +2.77% | 42,900 | 20億101万 | -12.19% | - | 1.01 |
12/15 | 718 | 765 | 718 | 757 | +4.13% | 30,300 | 19億4700万 | -15.51% | - | 0.99 |
12/14 | 742 | 745 | 713 | 727 | -3.96% | 70,200 | 18億6984万 | -19.76% | - | 0.95 |
12/13 | 780 | 786 | 742 | 757 | -2.7% | 56,700 | 19億4700万 | -17.54% | - | 0.99 |
12/10 | 800 | 800 | 777 | 778 | -3.95% | 26,300 | 20億101万 | -16.16% | - | 1.01 |
12/09 | 842 | 842 | 801 | 810 | -2.06% | 27,200 | 20億8332万 | -13.74% | - | 1.05 |
12/08 | 813 | 845 | 807 | 827 | +3.63% | 46,100 | 21億2704万 | -12.86% | - | 1.08 |
12/07 | 774 | 818 | 774 | 798 | +3.5% | 84,200 | 20億5245万 | -16.61% | - | 1.04 |
12/06 | 853 | 853 | 771 | 771 | -13.66% | 149,200 | 19億8301万 | -20.1% | - | 1 |
12/03 | 867 | 894 | 856 | 893 | +6.69% | 50,500 | 22億9679万 | -8.41% | - | 1.16 |
12/02 | 854 | 864 | 833 | 837 | -4.01% | 49,300 | 21億5276万 | -14.59% | - | 1.09 |
12/01 | 880 | 890 | 821 | 872 | +0.23% | 71,700 | 22億4278万 | -11.74% | - | 1.14 |
11/30 | 913 | 932 | 870 | 870 | -4.81% | 55,400 | 22億3764万 | -12.39% | - | 1.13 |
11/29 | 909 | 955 | 909 | 914 | -3.99% | 60,300 | 23億5080万 | -8.42% | - | 1.19 |
11/26 | 964 | 978 | 946 | 952 | -1.24% | 35,100 | 24億4854万 | -4.9% | - | 1.24 |
11/25 | 989 | 989 | 955 | 964 | -2.82% | 48,900 | 24億7940万 | -3.98% | - | 1.25 |
11/24 | 1,008 | 1,017 | 985 | 992 | -1.49% | 42,100 | 25億5142万 | -1.49% | - | 1.29 |
11/22 | 1,012 | 1,021 | 990 | 1,007 | -0.49% | 37,000 | 25億9000万 | -0.2% | - | 1.31 |
11/19 | 1,035 | 1,035 | 991 | 1,012 | -0.59% | 32,700 | 26億286万 | +0.2% | - | 1.32 |
11/18 | 1,028 | 1,038 | 986 | 1,018 | -2.68% | 59,400 | 26億1829万 | +0.79% | - | 1.33 |
11/17 | 1,022 | 1,067 | 1,022 | 1,046 | +3.87% | 98,300 | 26億9031万 | +3.56% | - | 1.36 |
11/16 | 952 | 1,010 | 942 | 1,007 | +7.36% | 69,500 | 25億9000万 | -0.2% | - | 1.31 |
11/15 | 904 | 945 | 902 | 938 | +4.11% | 62,700 | 24億1253万 | -7.22% | - | 1.22 |
11/12 | 913 | 922 | 888 | 901 | -1.21% | 80,300 | 23億1737万 | -11.23% | - | 1.17 |
11/11 | 997 | 1,044 | 883 | 912 | -12.89% | 363,000 | 23億4566万 | -10.59% | - | 1.19 |
11/10 | 1,010 | 1,049 | 999 | 1,047 | +5.12% | 117,700 | 26億9288万 | +2.35% | - | 1.36 |
11/09 | 1,022 | 1,032 | 995 | 996 | -2.73% | 43,000 | 25億6171万 | -2.64% | - | 1.3 |
11/08 | 1,020 | 1,032 | 984 | 1,024 | +1.09% | 62,700 | 26億3372万 | -0.1% | - | 1.33 |
11/05 | 1,060 | 1,061 | 990 | 1,013 | -3.52% | 77,800 | 26億543万 | -1.55% | - | 1.32 |
11/04 | 1,090 | 1,106 | 1,020 | 1,050 | -1.69% | 98,500 | 27億60万 | +1.74% | - | 1.37 |
11/02 | 1,018 | 1,079 | 1,018 | 1,068 | +4.91% | 83,100 | 27億4689万 | +2.89% | - | 1.39 |