PER
2022/06/03~2022/10/27
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 |
10/27 | 406 | 406 | 401 | 404 | -0.25% | 300,700 | 352億6233万 | -0.25% | 2.21 | 0.32 |
10/26 | 411 | 414 | 404 | 405 | -1.22% | 480,300 | 353億4962万 | 0% | 2.21 | 0.32 |
10/25 | 405 | 413 | 404 | 410 | +1.23% | 474,100 | 357億8603万 | +1.23% | 2.24 | 0.33 |
10/24 | 410 | 412 | 404 | 405 | -0.25% | 271,300 | 353億4962万 | -0.25% | 2.21 | 0.32 |
10/21 | 405 | 409 | 403 | 406 | 0% | 340,400 | 354億3690万 | 0% | 2.22 | 0.32 |
10/20 | 405 | 408 | 402 | 406 | -0.49% | 323,800 | 354億3690万 | -0.25% | 2.22 | 0.32 |
10/19 | 410 | 413 | 404 | 408 | -0.24% | 432,300 | 356億1147万 | +0.25% | 2.23 | 0.33 |
10/18 | 418 | 420 | 409 | 409 | -0.24% | 475,700 | 356億9875万 | +0.25% | 2.24 | 0.33 |
10/17 | 398 | 413 | 398 | 410 | +1.74% | 606,600 | 357億8603万 | +0.24% | 2.24 | 0.33 |
10/14 | 405 | 406 | 398 | 403 | +1.51% | 1,086,300 | 351億7505万 | -1.71% | 2.2 | 0.32 |
10/13 | 406 | 406 | 395 | 397 | -1.98% | 550,500 | 346億5135万 | -3.41% | 2.17 | 0.32 |
10/12 | 407 | 408 | 397 | 405 | -0.25% | 542,700 | 353億4962万 | -1.7% | 2.21 | 0.32 |
10/11 | 408 | 411 | 403 | 406 | -1.46% | 580,000 | 354億3690万 | -1.69% | 2.22 | 0.32 |
10/07 | 405 | 413 | 404 | 412 | +0.49% | 357,700 | 359億6060万 | -0.48% | 2.25 | 0.33 |
10/06 | 408 | 416 | 406 | 410 | +0.99% | 478,300 | 357億8603万 | -1.2% | 2.24 | 0.33 |
10/05 | 418 | 419 | 402 | 406 | -1.69% | 799,900 | 354億3690万 | -2.4% | 2.22 | 0.32 |
10/04 | 408 | 415 | 405 | 413 | +3.25% | 478,800 | 360億4788万 | -0.72% | 2.26 | 0.33 |
10/03 | 400 | 403 | 395 | 400 | -0.74% | 591,100 | 349億1320万 | -4.08% | 2.19 | 0.32 |
09/30 | 407 | 407 | 394 | 403 | -0.98% | 724,400 | 351億7505万 | -3.59% | 2.2 | 0.32 |
09/29 | 408 | 417 | 403 | 407 | +1.75% | 1,240,200 | 355億2418万 | -3.1% | 2.23 | 0.33 |
09/28 | 401 | 401 | 393 | 400 | -0.25% | 799,200 | 349億1320万 | -4.76% | 2.19 | 0.32 |
09/27 | 393 | 415 | 393 | 401 | +2.82% | 1,379,600 | 350億48万 | -4.98% | 2.19 | 0.32 |
09/26 | 397 | 399 | 385 | 390 | -3.7% | 1,037,300 | 340億4037万 | -7.8% | 2.13 | 0.31 |
09/22 | 400 | 405 | 399 | 405 | 0% | 503,000 | 353億4962万 | -4.71% | 2.21 | 0.32 |
09/21 | 406 | 410 | 401 | 405 | -1.22% | 840,000 | 352億2881万 | -4.93% | 2.21 | 0.32 |
09/20 | 413 | 416 | 409 | 410 | +0.24% | 787,500 | 356億6373万 | -3.98% | 2.23 | 0.33 |
09/16 | 407 | 411 | 406 | 409 | -0.97% | 759,900 | 355億7674万 | -4.44% | 2.23 | 0.33 |
09/15 | 417 | 417 | 409 | 413 | -0.96% | 684,000 | 359億2468万 | -3.73% | 2.25 | 0.33 |
09/14 | 415 | 420 | 411 | 417 | -1.88% | 1,261,400 | 362億7262万 | -3.02% | 2.27 | 0.33 |
09/13 | 423 | 429 | 420 | 425 | +1.19% | 638,900 | 369億6850万 | -1.39% | 2.32 | 0.34 |
09/12 | 431 | 432 | 418 | 420 | -1.64% | 805,600 | 365億3358万 | -2.1% | 2.29 | 0.33 |
09/09 | 427 | 431 | 420 | 427 | +0.23% | 833,100 | 371億4247万 | 0% | 2.33 | 0.34 |
09/08 | 436 | 438 | 425 | 426 | -1.62% | 920,100 | 370億5548万 | +0.24% | 2.32 | 0.34 |
09/07 | 442 | 442 | 430 | 433 | -1.81% | 864,600 | 376億6438万 | +2.36% | 2.36 | 0.34 |
09/06 | 431 | 444 | 427 | 441 | +3.04% | 1,205,000 | 383億6026万 | +5% | 2.4 | 0.35 |
09/05 | 420 | 432 | 420 | 428 | +2.15% | 826,800 | 372億2945万 | +2.64% | 2.33 | 0.34 |
09/02 | 424 | 424 | 413 | 419 | -0.71% | 890,900 | 364億4659万 | +1.21% | 2.28 | 0.33 |
09/01 | 430 | 432 | 419 | 422 | -2.76% | 992,600 | 367億755万 | +2.68% | 2.3 | 0.34 |
08/31 | 438 | 440 | 432 | 434 | -0.23% | 678,400 | 377億5136万 | +6.11% | 2.36 | 0.35 |
08/30 | 432 | 443 | 431 | 435 | +1.87% | 994,500 | 378億3835万 | +7.41% | 2.37 | 0.35 |
08/29 | 421 | 429 | 421 | 427 | -1.16% | 791,200 | 371億4247万 | +6.22% | 2.33 | 0.34 |
08/26 | 428 | 437 | 428 | 432 | +0.23% | 718,500 | 375億7739万 | +8.27% | 2.35 | 0.34 |
08/25 | 438 | 438 | 429 | 431 | -0.92% | 844,200 | 374億9041万 | +9.11% | 2.35 | 0.34 |
08/24 | 430 | 439 | 430 | 435 | +2.35% | 1,003,900 | 378億3835万 | +10.97% | 2.37 | 0.35 |
08/23 | 428 | 432 | 424 | 425 | -2.3% | 923,300 | 369億6850万 | +9.54% | 2.32 | 0.34 |
08/22 | 438 | 443 | 433 | 435 | -0.91% | 784,800 | 373億6120万 | +13.28% | 2.34 | 0.34 |
08/19 | 438 | 448 | 432 | 439 | +0.69% | 1,496,800 | 377億475万 | +15.53% | 2.36 | 0.35 |
08/18 | 432 | 436 | 425 | 436 | +0.69% | 924,700 | 374億4708万 | +15.96% | 2.34 | 0.34 |
08/17 | 428 | 438 | 426 | 433 | +2.12% | 1,404,700 | 371億8942万 | +16.4% | 2.33 | 0.34 |
08/16 | 437 | 438 | 419 | 424 | -3.2% | 1,554,300 | 364億1643万 | +15.22% | 2.28 | 0.33 |
08/15 | 441 | 450 | 431 | 438 | -0.45% | 1,686,200 | 376億1886万 | +20.33% | 2.36 | 0.34 |
08/12 | 436 | 440 | 429 | 440 | +1.15% | 2,443,100 | 377億9063万 | +22.22% | 2.37 | 0.35 |
08/10 | 427 | 443 | 422 | 435 | +1.87% | 3,194,200 | 373億6120万 | +22.54% | 2.34 | 0.34 |
08/09 | 390 | 430 | 389 | 427 | +9.21% | 5,019,400 | 366億7409万 | +21.31% | 2.3 | 0.34 |
08/08 | 371 | 396 | 371 | 391 | +6.25% | 3,463,000 | 335億8213万 | +12.36% | 2.1 | 0.31 |
08/05 | 351 | 372 | 346 | 368 | -1.87% | 2,095,700 | 316億671万 | +6.36% | 1.98 | 0.29 |
08/04 | 364 | 378 | 360 | 375 | +3.02% | 2,326,100 | 322億793万 | +9.01% | 2.02 | 0.29 |
08/03 | 359 | 367 | 356 | 364 | +1.39% | 981,900 | 312億6316万 | +6.12% | 1.96 | 0.29 |
08/02 | 359 | 359 | 352 | 359 | -1.37% | 691,200 | 308億3372万 | +4.97% | 1.93 | 0.28 |
08/01 | 359 | 365 | 355 | 364 | +1.96% | 1,149,100 | 312億6316万 | +6.43% | 1.96 | 0.29 |
07/29 | 357 | 358 | 353 | 357 | +0.56% | 724,900 | 306億6195万 | +4.69% | 1.92 | 0.28 |
07/28 | 359 | 360 | 351 | 355 | 0% | 1,413,800 | 304億9017万 | +4.41% | 1.91 | 0.28 |
07/27 | 354 | 359 | 350 | 355 | +0.57% | 1,102,000 | 304億9017万 | +4.41% | 1.91 | 0.28 |
07/26 | 352 | 355 | 350 | 353 | +1.15% | 1,061,300 | 303億1839万 | +3.82% | 1.9 | 0.28 |
07/25 | 351 | 352 | 347 | 349 | -0.29% | 795,600 | 299億7484万 | +2.95% | 1.88 | 0.27 |
07/22 | 348 | 353 | 344 | 350 | +1.74% | 1,538,100 | 300億6073万 | +3.24% | 1.88 | 0.28 |
07/21 | 339 | 347 | 338 | 344 | +0.88% | 974,200 | 291億2332万 | +1.47% | 1.82 | 0.27 |
07/20 | 340 | 343 | 338 | 341 | +1.49% | 1,055,400 | 288億6933万 | +0.29% | 1.81 | 0.26 |
07/19 | 333 | 338 | 331 | 336 | +2.13% | 749,200 | 284億4603万 | -1.47% | 1.78 | 0.26 |
07/15 | 334 | 334 | 328 | 329 | -1.5% | 990,300 | 278億5340万 | -4.08% | 1.74 | 0.25 |
07/14 | 332 | 338 | 330 | 334 | -0.3% | 603,400 | 282億7671万 | -3.47% | 1.77 | 0.26 |
07/13 | 331 | 335 | 330 | 335 | +0.6% | 720,000 | 283億6137万 | -3.74% | 1.78 | 0.26 |
07/12 | 336 | 336 | 331 | 333 | -2.06% | 699,600 | 281億9205万 | -5.13% | 1.76 | 0.26 |
07/11 | 342 | 342 | 336 | 340 | +1.8% | 787,000 | 287億8467万 | -3.68% | 1.8 | 0.26 |
07/08 | 333 | 338 | 331 | 334 | +1.21% | 1,240,200 | 282億7671万 | -5.92% | 1.77 | 0.26 |
07/07 | 330 | 331 | 321 | 330 | +0.92% | 1,176,100 | 279億3806万 | -7.56% | 1.75 | 0.26 |
07/06 | 331 | 332 | 326 | 327 | -3.25% | 1,294,400 | 276億8408万 | -8.91% | 1.73 | 0.25 |
07/05 | 340 | 342 | 336 | 338 | +0.3% | 579,400 | 286億1535万 | -6.37% | 1.79 | 0.26 |
07/04 | 336 | 339 | 333 | 337 | +1.51% | 723,500 | 285億3069万 | -6.91% | 1.79 | 0.26 |
07/01 | 337 | 339 | 327 | 332 | -0.9% | 1,418,000 | 281億739万 | -8.54% | 1.76 | 0.26 |
06/30 | 342 | 343 | 334 | 335 | -2.9% | 1,461,600 | 283億6137万 | -7.97% | 1.78 | 0.26 |
06/29 | 347 | 349 | 343 | 345 | -1.43% | 1,090,500 | 292億798万 | -5.22% | 1.83 | 0.27 |
06/28 | 348 | 352 | 346 | 350 | +1.16% | 661,200 | 296億3128万 | -4.11% | 1.85 | 0.27 |
06/27 | 349 | 350 | 344 | 346 | +1.47% | 891,500 | 292億9264万 | -5.21% | 1.83 | 0.27 |
06/24 | 340 | 342 | 334 | 341 | 0% | 1,199,900 | 288億6933万 | -6.58% | 1.81 | 0.26 |
06/23 | 340 | 345 | 337 | 341 | -1.16% | 1,138,800 | 288億6933万 | -6.58% | 1.81 | 0.26 |
06/22 | 351 | 353 | 343 | 345 | -0.86% | 909,900 | 292億798万 | -5.74% | 1.83 | 0.27 |
06/21 | 345 | 351 | 342 | 348 | +3.57% | 1,574,400 | 290億2849万 | -4.92% | 1.82 | 0.27 |
06/20 | 350 | 351 | 332 | 336 | -4% | 2,114,300 | 280億2751万 | -7.95% | 1.75 | 0.26 |
06/17 | 345 | 352 | 340 | 350 | -2.23% | 1,798,200 | 291億9532万 | -4.37% | 1.83 | 0.27 |
06/16 | 362 | 367 | 357 | 358 | 0% | 744,300 | 298億6264万 | -2.19% | 1.87 | 0.27 |
06/15 | 370 | 375 | 355 | 358 | -3.76% | 1,913,600 | 298億6264万 | -2.19% | 1.87 | 0.27 |
06/14 | 376 | 380 | 371 | 372 | -3.13% | 1,280,100 | 310億3046万 | +1.64% | 1.94 | 0.28 |
06/13 | 377 | 385 | 377 | 384 | -1.54% | 1,326,500 | 320億3144万 | +5.21% | 2 | 0.29 |
06/10 | 403 | 403 | 388 | 390 | -3.94% | 1,441,400 | 325億3193万 | +7.14% | 2.04 | 0.3 |
06/09 | 402 | 409 | 399 | 406 | +1% | 1,222,600 | 338億6657万 | +11.85% | 2.12 | 0.31 |
06/08 | 395 | 408 | 394 | 402 | +3.61% | 2,018,300 | 335億3291万 | +11.36% | 2.1 | 0.31 |
06/07 | 386 | 394 | 386 | 388 | +1.31% | 1,297,300 | 323億6510万 | +8.08% | 2.02 | 0.3 |
06/06 | 379 | 387 | 379 | 383 | 0% | 984,800 | 319億4802万 | +7.28% | 2 | 0.29 |
06/03 | 384 | 387 | 378 | 383 | +1.32% | 933,900 | 319億4802万 | +7.58% | 2 | 0.29 |