PER
2022/05/18~2022/10/11
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 |
10/11 | 2,324 | 2,338 | 2,298 | 2,308 | -0.69% | 1,681,900 | 3875億6351万 | -5.64% | 7.29 | 0.69 |
10/07 | 2,300 | 2,361 | 2,297 | 2,324 | -0.26% | 2,385,600 | 3902億5026万 | -5.49% | 7.34 | 0.7 |
10/06 | 2,325 | 2,365 | 2,320 | 2,330 | +0.73% | 1,241,100 | 3912億5779万 | -5.86% | 7.36 | 0.7 |
10/05 | 2,331 | 2,340 | 2,286 | 2,313 | +0.26% | 1,583,800 | 3884億312万 | -7.11% | 7.31 | 0.69 |
10/04 | 2,317 | 2,327 | 2,285 | 2,307 | +2.95% | 1,581,900 | 3873億9559万 | -7.76% | 7.29 | 0.69 |
10/03 | 2,190 | 2,241 | 2,163 | 2,241 | +2.47% | 1,675,300 | 3763億1275万 | -10.89% | 7.08 | 0.67 |
09/30 | 2,264 | 2,271 | 2,180 | 2,187 | -4.33% | 2,675,600 | 3672億4497万 | -13.59% | 6.91 | 0.66 |
09/29 | 2,319 | 2,336 | 2,271 | 2,286 | +0.18% | 1,519,700 | 3838億6923万 | -10.39% | 7.22 | 0.68 |
09/28 | 2,310 | 2,320 | 2,255 | 2,282 | -1.38% | 2,014,600 | 3831億9754万 | -10.96% | 7.21 | 0.68 |
09/27 | 2,315 | 2,357 | 2,305 | 2,314 | -0.13% | 1,579,900 | 3885億7104万 | -10.17% | 7.31 | 0.69 |
09/26 | 2,423 | 2,425 | 2,305 | 2,317 | -6.69% | 3,037,000 | 3890億7481万 | -10.51% | 7.32 | 0.69 |
09/22 | 2,424 | 2,483 | 2,418 | 2,483 | +1.02% | 1,628,500 | 4169億4982万 | -4.5% | 7.84 | 0.74 |
09/21 | 2,442 | 2,474 | 2,428 | 2,458 | -0.36% | 1,402,300 | 4127億5178万 | -5.68% | 7.76 | 0.74 |
09/20 | 2,497 | 2,524 | 2,465 | 2,467 | -1.2% | 1,995,900 | 4142億6308万 | -5.48% | 7.79 | 0.74 |
09/16 | 2,513 | 2,526 | 2,482 | 2,497 | -1.5% | 1,558,000 | 4193億73万 | -4.55% | 7.89 | 0.75 |
09/15 | 2,564 | 2,588 | 2,526 | 2,535 | -1.48% | 1,558,900 | 4256億8176万 | -3.32% | 8.01 | 0.76 |
09/14 | 2,528 | 2,594 | 2,524 | 2,573 | -0.16% | 1,463,800 | 4320億6279万 | -2.17% | 8.13 | 0.77 |
09/13 | 2,588 | 2,593 | 2,543 | 2,577 | -0.19% | 1,581,800 | 4327億3447万 | -2.16% | 8.14 | 0.77 |
09/12 | 2,633 | 2,637 | 2,582 | 2,582 | -1.19% | 1,661,400 | 4335億7408万 | -2.12% | 8.15 | 0.77 |
09/09 | 2,580 | 2,617 | 2,580 | 2,613 | +0.31% | 1,953,500 | 4387億7966万 | -1.06% | 8.25 | 0.78 |
09/08 | 2,647 | 2,647 | 2,592 | 2,605 | -1.62% | 2,728,700 | 4374億3628万 | -1.4% | 8.23 | 0.78 |
09/07 | 2,677 | 2,689 | 2,621 | 2,648 | -0.86% | 1,165,800 | 4446億5692万 | +0.11% | 8.36 | 0.79 |
09/06 | 2,618 | 2,671 | 2,599 | 2,671 | +1.79% | 1,160,800 | 4485億1912万 | +1.02% | 8.44 | 0.8 |
09/05 | 2,622 | 2,639 | 2,582 | 2,624 | +0.81% | 1,366,000 | 4406億2680万 | -0.83% | 8.29 | 0.79 |
09/02 | 2,630 | 2,639 | 2,585 | 2,603 | -1.4% | 1,520,700 | 4371億44万 | -1.55% | 8.22 | 0.78 |
09/01 | 2,684 | 2,701 | 2,630 | 2,640 | -2.69% | 1,843,400 | 4433億1355万 | -0.23% | 8.34 | 0.79 |
08/31 | 2,672 | 2,730 | 2,664 | 2,713 | +0.26% | 2,397,000 | 4555億7184万 | +2.53% | 8.57 | 0.81 |
08/30 | 2,634 | 2,708 | 2,630 | 2,706 | +4.08% | 2,235,100 | 4543億9639万 | +2.38% | 8.55 | 0.81 |
08/29 | 2,577 | 2,604 | 2,566 | 2,600 | -1.89% | 1,755,900 | 4365億9668万 | -1.44% | 8.21 | 0.78 |
08/26 | 2,647 | 2,656 | 2,623 | 2,650 | +0.19% | 1,152,200 | 4449億9277万 | +0.49% | 8.37 | 0.79 |
08/25 | 2,690 | 2,700 | 2,644 | 2,645 | -1.34% | 1,879,600 | 4441億5316万 | +0.38% | 8.35 | 0.79 |
08/24 | 2,610 | 2,703 | 2,607 | 2,681 | +3.47% | 2,815,200 | 4501億9834万 | +1.78% | 8.47 | 0.8 |
08/23 | 2,588 | 2,602 | 2,582 | 2,591 | -0.96% | 1,102,800 | 4350億8538万 | -1.48% | 8.18 | 0.78 |
08/22 | 2,600 | 2,619 | 2,584 | 2,616 | -0.3% | 1,486,000 | 4392億8342万 | -0.3% | 8.26 | 0.78 |
08/19 | 2,606 | 2,627 | 2,589 | 2,624 | +1.16% | 1,026,000 | 4406億2680万 | +0.19% | 8.29 | 0.79 |
08/18 | 2,607 | 2,628 | 2,588 | 2,594 | -1.26% | 1,036,700 | 4355億8914万 | -0.69% | 8.19 | 0.78 |
08/17 | 2,604 | 2,627 | 2,576 | 2,627 | +1.98% | 1,521,100 | 4411億3056万 | +0.84% | 8.3 | 0.79 |
08/16 | 2,592 | 2,594 | 2,530 | 2,576 | -1.42% | 2,127,600 | 4325億6655万 | -0.96% | 8.14 | 0.77 |
08/15 | 2,666 | 2,666 | 2,606 | 2,613 | -1.32% | 3,009,800 | 4387億7966万 | +0.62% | 8.25 | 0.78 |
08/12 | 2,736 | 2,819 | 2,621 | 2,648 | -2.72% | 7,930,600 | 4446億5692万 | +2.24% | 8.36 | 0.79 |
08/10 | 2,688 | 2,722 | 2,665 | 2,722 | +1.83% | 1,631,100 | 4570億8313万 | +5.5% | 8.6 | 0.82 |
08/09 | 2,690 | 2,697 | 2,671 | 2,673 | -0.56% | 1,158,300 | 4488億5497万 | +3.93% | 8.44 | 0.8 |
08/08 | 2,669 | 2,712 | 2,655 | 2,688 | +1.63% | 1,897,800 | 4513億7379万 | +4.71% | 8.49 | 0.81 |
08/05 | 2,637 | 2,646 | 2,607 | 2,645 | -0.04% | 1,607,800 | 4441億5316万 | +3.28% | 8.35 | 0.79 |
08/04 | 2,683 | 2,693 | 2,638 | 2,646 | -1.12% | 2,000,500 | 4443億2108万 | +3.48% | 8.36 | 0.79 |
08/03 | 2,643 | 2,683 | 2,623 | 2,676 | +1.59% | 1,339,000 | 4493億5873万 | +4.69% | 8.45 | 0.8 |
08/02 | 2,680 | 2,691 | 2,634 | 2,634 | -2.62% | 1,465,600 | 4423億602万 | +3.17% | 8.32 | 0.79 |
08/01 | 2,647 | 2,722 | 2,642 | 2,705 | +4.24% | 2,314,000 | 4542億2846万 | +6.04% | 8.54 | 0.81 |
07/29 | 2,626 | 2,636 | 2,591 | 2,595 | -1.82% | 1,274,200 | 4357億5707万 | +1.96% | 8.2 | 0.78 |
07/28 | 2,664 | 2,664 | 2,624 | 2,643 | -0.08% | 1,208,000 | 4438億1731万 | +3.89% | 8.35 | 0.79 |
07/27 | 2,610 | 2,648 | 2,590 | 2,645 | +0.8% | 1,070,800 | 4441億5316万 | +4.01% | 8.35 | 0.79 |
07/26 | 2,600 | 2,648 | 2,600 | 2,624 | +1.39% | 1,294,100 | 4406億2680万 | +3.19% | 8.29 | 0.79 |
07/25 | 2,582 | 2,591 | 2,545 | 2,588 | +0.15% | 1,277,700 | 4345億8161万 | +1.85% | 8.17 | 0.78 |
07/22 | 2,561 | 2,589 | 2,552 | 2,584 | -0.5% | 1,011,300 | 4339億993万 | +1.41% | 8.16 | 0.77 |
07/21 | 2,600 | 2,615 | 2,577 | 2,597 | -0.38% | 1,056,600 | 4360億9291万 | +1.45% | 8.2 | 0.78 |
07/20 | 2,628 | 2,629 | 2,562 | 2,607 | +1.09% | 2,091,800 | 4377億7213万 | +1.48% | 8.23 | 0.78 |
07/19 | 2,510 | 2,582 | 2,509 | 2,579 | +5.22% | 2,448,800 | 4330億7032万 | -0.04% | 8.14 | 0.77 |
07/15 | 2,474 | 2,477 | 2,432 | 2,451 | -1.57% | 1,574,600 | 4115億7633万 | -5.48% | 7.74 | 0.73 |
07/14 | 2,439 | 2,495 | 2,434 | 2,490 | +1.43% | 1,227,100 | 4181億2528万 | -4.71% | 7.86 | 0.75 |
07/13 | 2,456 | 2,483 | 2,444 | 2,455 | +1.28% | 1,192,000 | 4122億4801万 | -6.72% | 7.75 | 0.74 |
07/12 | 2,487 | 2,490 | 2,423 | 2,424 | -3.43% | 1,431,900 | 4070億4244万 | -8.67% | 7.66 | 0.73 |
07/11 | 2,550 | 2,562 | 2,494 | 2,510 | +0.76% | 1,767,900 | 4214億8371万 | -5.92% | 7.93 | 0.75 |
07/08 | 2,425 | 2,503 | 2,420 | 2,491 | +2.76% | 2,622,900 | 4182億9320万 | -7.19% | 7.87 | 0.75 |
07/07 | 2,420 | 2,434 | 2,352 | 2,424 | +1.3% | 1,889,500 | 4070億4244万 | -10.02% | 7.66 | 0.73 |
07/06 | 2,449 | 2,453 | 2,353 | 2,393 | -5.75% | 3,081,300 | 4018億3686万 | -11.6% | 7.56 | 0.72 |
07/05 | 2,586 | 2,593 | 2,528 | 2,539 | -0.08% | 1,395,200 | 4263億5345万 | -6.59% | 8.02 | 0.76 |
07/04 | 2,551 | 2,556 | 2,512 | 2,541 | +0.08% | 1,809,100 | 4266億8929万 | -6.48% | 8.02 | 0.76 |
07/01 | 2,570 | 2,585 | 2,517 | 2,539 | -0.2% | 2,078,700 | 4263億5345万 | -6.52% | 8.02 | 0.76 |
06/30 | 2,591 | 2,598 | 2,533 | 2,544 | -3.05% | 2,075,200 | 4271億9305万 | -6.3% | 8.03 | 0.76 |
06/29 | 2,603 | 2,684 | 2,586 | 2,624 | +0.69% | 1,993,300 | 4406億2680万 | -3.24% | 8.29 | 0.79 |
06/28 | 2,590 | 2,643 | 2,580 | 2,606 | +0.7% | 1,937,000 | 4376億421万 | -3.7% | 8.23 | 0.78 |
06/27 | 2,603 | 2,612 | 2,557 | 2,588 | +1.33% | 2,183,500 | 4345億8161万 | -4.15% | 8.17 | 0.78 |
06/24 | 2,514 | 2,557 | 2,432 | 2,554 | +0.2% | 3,034,500 | 4288億7227万 | -5.13% | 8.07 | 0.77 |
06/23 | 2,617 | 2,650 | 2,544 | 2,549 | -3.37% | 2,619,200 | 4280億3266万 | -5.24% | 8.05 | 0.76 |
06/22 | 2,698 | 2,708 | 2,623 | 2,638 | -0.38% | 2,811,300 | 4429億7770万 | -1.82% | 8.33 | 0.79 |
06/21 | 2,625 | 2,693 | 2,580 | 2,648 | +3.64% | 3,179,300 | 4446億5692万 | -1.19% | 8.36 | 0.79 |
06/20 | 2,750 | 2,757 | 2,535 | 2,555 | -7.66% | 5,303,400 | 4290億4019万 | -4.27% | 8.07 | 0.77 |
06/17 | 2,751 | 2,808 | 2,737 | 2,767 | -4.09% | 3,243,400 | 4646億3962万 | +3.94% | 8.74 | 0.83 |
06/16 | 2,881 | 2,919 | 2,857 | 2,885 | +1.91% | 2,813,500 | 4844億5439万 | +9.07% | 9.11 | 0.86 |
06/15 | 2,909 | 2,938 | 2,825 | 2,831 | -1.53% | 2,752,500 | 4753億8661万 | +7.89% | 8.94 | 0.85 |
06/14 | 2,811 | 2,878 | 2,755 | 2,875 | -1.07% | 3,919,800 | 4827億7517万 | +10.53% | 9.08 | 0.86 |
06/13 | 2,866 | 2,932 | 2,845 | 2,906 | -1.26% | 3,296,100 | 4879億8075万 | +12.81% | 9.18 | 0.87 |
06/10 | 2,950 | 2,992 | 2,887 | 2,943 | -1.34% | 3,553,900 | 4941億9385万 | +15.23% | 9.29 | 0.88 |
06/09 | 3,010 | 3,105 | 2,960 | 2,983 | -0.17% | 6,310,900 | 5009億1072万 | +17.81% | 9.42 | 0.89 |
06/08 | 2,905 | 2,990 | 2,844 | 2,988 | +7.21% | 8,953,600 | 5017億5033万 | +19.28% | 9.44 | 0.9 |
06/07 | 2,950 | 3,050 | 2,610 | 2,787 | -4.36% | 17,017,400 | 4679億9805万 | +12.47% | 8.8 | 0.84 |
06/06 | 2,777 | 2,928 | 2,770 | 2,914 | +6.39% | 4,875,900 | 4893億2412万 | +18.55% | 9.2 | 0.87 |
06/03 | 2,745 | 2,780 | 2,721 | 2,739 | +0.26% | 2,223,000 | 4599億3781万 | +12.62% | 8.65 | 0.82 |
06/02 | 2,686 | 2,744 | 2,660 | 2,732 | +2.32% | 3,274,900 | 4587億6235万 | +13.17% | 8.63 | 0.82 |
06/01 | 2,546 | 2,670 | 2,544 | 2,670 | +5.99% | 3,329,100 | 4483億5120万 | +11.25% | 8.43 | 0.8 |
05/31 | 2,500 | 2,557 | 2,497 | 2,519 | +0.08% | 2,439,400 | 4229億9501万 | +5.44% | 7.96 | 0.75 |
05/30 | 2,543 | 2,557 | 2,487 | 2,517 | +0.64% | 1,786,700 | 4226億5917万 | +5.62% | 7.95 | 0.75 |
05/27 | 2,490 | 2,519 | 2,467 | 2,501 | +1.26% | 1,637,300 | 4199億7242万 | +5.17% | 7.9 | 0.75 |
05/26 | 2,469 | 2,498 | 2,465 | 2,470 | -0.12% | 1,284,500 | 4147億6684万 | +4.13% | 7.8 | 0.74 |
05/25 | 2,457 | 2,488 | 2,435 | 2,473 | +0.65% | 1,570,800 | 4152億7061万 | +4.48% | 7.81 | 0.74 |
05/24 | 2,444 | 2,477 | 2,423 | 2,457 | +1.95% | 1,992,500 | 4125億8386万 | +4.15% | 7.76 | 0.74 |
05/23 | 2,499 | 2,504 | 2,389 | 2,410 | -2.86% | 2,242,100 | 4046億9153万 | +2.64% | 7.61 | 0.72 |
05/20 | 2,486 | 2,519 | 2,447 | 2,481 | -0.32% | 2,163,400 | 4166億1398万 | +6.16% | 7.84 | 0.74 |
05/19 | 2,385 | 2,494 | 2,378 | 2,489 | +1.18% | 2,381,100 | 4179億5736万 | +7.05% | 7.86 | 0.75 |
05/18 | 2,407 | 2,463 | 2,405 | 2,460 | +3.62% | 2,379,100 | 4130億8762万 | +6.45% | 7.77 | 0.74 |