PER
2022/01/04~2022/06/30
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 |
---|
2023 | 7/1, 株式分割 1→2 |
2022 |
06/30 | 343 | 343 | 336 | 336 | -3.17% | 32,000 | 82億6627万 | -5.62% | - | 1.33 |
06/29 | 333 | 347 | 333 | 347 | +2.06% | 273,000 | 85億3689万 | -2.8% | - | 1.37 |
06/28 | 340 | 351 | 340 | 340 | -2.86% | 644,200 | 83億6468万 | -4.76% | - | 1.34 |
06/27 | 351 | 354 | 350 | 350 | +0.29% | 86,000 | 86億1070万 | -1.96% | - | 1.38 |
06/24 | 352 | 352 | 345 | 349 | -0.71% | 50,000 | 85億8609万 | -2.24% | - | 1.38 |
06/23 | 352 | 353 | 351 | 352 | +0.29% | 29,000 | 86億4760万 | -1.26% | - | 1.39 |
06/22 | 350 | 353 | 350 | 351 | -1.82% | 28,800 | 86億2300万 | -1.27% | - | 1.38 |
06/21 | 350 | 358 | 350 | 357 | +2.59% | 23,800 | 87億8291万 | +0.85% | - | 1.41 |
06/20 | 355 | 355 | 348 | 348 | -1.42% | 23,600 | 85億6149万 | -1.42% | - | 1.37 |
06/17 | 353 | 354 | 351 | 353 | -0.84% | 48,600 | 86億8450万 | 0% | - | 1.39 |
06/16 | 357 | 358 | 355 | 356 | +0.71% | 9,000 | 87億5831万 | +1.14% | - | 1.41 |
06/15 | 355 | 356 | 352 | 354 | +0.57% | 10,200 | 86億9680万 | +0.43% | - | 1.4 |
06/14 | 356 | 358 | 352 | 352 | -1.26% | 13,600 | 86億4760万 | +0.14% | - | 1.39 |
06/13 | 363 | 363 | 356 | 356 | -2.2% | 14,600 | 87億5831万 | +1.42% | - | 1.41 |
06/10 | 364 | 367 | 362 | 364 | -0.95% | 48,800 | 89億5512万 | +3.7% | - | 1.44 |
06/09 | 368 | 370 | 368 | 368 | -0.14% | 20,400 | 90億4123万 | +5% | - | 1.45 |
06/08 | 368 | 368 | 366 | 368 | +0.14% | 12,600 | 90億5353万 | +5.44% | - | 1.45 |
06/07 | 364 | 368 | 363 | 368 | +0.96% | 24,000 | 90億4123万 | +5.3% | - | 1.45 |
06/06 | 358 | 364 | 358 | 364 | +0.69% | 14,200 | 89億5512万 | +4.3% | - | 1.44 |
06/03 | 363 | 363 | 360 | 362 | -0.28% | 69,600 | 88億9362万 | +3.88% | - | 1.43 |
06/02 | 358 | 363 | 357 | 363 | -0.14% | 12,800 | 89億1822万 | +4.47% | - | 1.43 |
06/01 | 360 | 363 | 360 | 363 | +0.14% | 17,600 | 89億3052万 | +4.91% | - | 1.43 |
05/31 | 361 | 363 | 358 | 363 | +0.55% | 19,000 | 89億1822万 | +5.07% | - | 1.43 |
05/30 | 357 | 361 | 355 | 361 | +0.98% | 44,000 | 88億6902万 | +4.8% | - | 1.42 |
05/27 | 357 | 357 | 352 | 357 | +0.99% | 14,400 | 87億8291万 | +4.39% | - | 1.41 |
05/26 | 345 | 355 | 344 | 354 | +1.87% | 34,600 | 86億9680万 | +3.67% | - | 1.4 |
05/25 | 347 | 347 | 343 | 347 | +1.17% | 9,800 | 85億3689万 | +2.06% | - | 1.37 |
05/24 | 346 | 346 | 341 | 343 | -1.86% | 8,600 | 84億3848万 | +1.18% | - | 1.35 |
05/23 | 345 | 350 | 331 | 350 | +4.02% | 51,000 | 85億9839万 | +3.1% | - | 1.38 |
05/20 | 330 | 336 | 329 | 336 | +2.91% | 16,800 | 82億6627万 | -0.59% | - | 1.33 |
05/19 | 328 | 329 | 326 | 327 | -0.31% | 11,200 | 80億3255万 | -3.4% | - | 1.29 |
05/18 | 331 | 331 | 326 | 328 | +0.77% | 10,200 | 80億5715万 | -3.11% | - | 1.29 |
05/17 | 330 | 332 | 325 | 325 | -3.56% | 28,600 | 79億9565万 | -3.85% | - | 1.28 |
05/16 | 348 | 348 | 337 | 337 | -3.16% | 19,200 | 82億9087万 | -0.3% | - | 1.33 |
05/13 | 346 | 348 | 344 | 348 | +1.75% | 10,600 | 85億6149万 | +2.96% | - | 1.37 |
05/12 | 344 | 346 | 342 | 342 | -0.44% | 11,200 | 84億1388万 | +1.48% | - | 1.35 |
05/11 | 342 | 347 | 342 | 344 | 0% | 11,800 | 84億5078万 | +1.93% | - | 1.36 |
05/10 | 345 | 345 | 342 | 344 | -0.43% | 8,200 | 84億5078万 | +2.23% | - | 1.36 |
05/09 | 350 | 351 | 345 | 345 | -1.57% | 16,600 | 84億8769万 | +2.68% | - | 1.36 |
05/06 | 352 | 353 | 347 | 351 | -0.43% | 27,000 | 86億2300万 | +4.63% | - | 1.38 |
05/02 | 350 | 360 | 350 | 352 | -0.14% | 20,400 | 86億5990万 | +5.39% | - | 1.39 |
04/28 | 365 | 365 | 348 | 353 | -2.62% | 36,400 | 86億7220万 | +5.86% | - | 1.39 |
04/27 | 344 | 362 | 342 | 362 | +5.39% | 113,400 | 89億592万 | +9.04% | - | 1.43 |
04/26 | 338 | 345 | 338 | 344 | +1.78% | 26,800 | 84億5078万 | +4.09% | - | 1.36 |
04/25 | 335 | 340 | 335 | 338 | +0.75% | 12,000 | 83億317万 | +2.58% | - | 1.33 |
04/22 | 332 | 338 | 332 | 335 | -1.18% | 8,600 | 82億4167万 | +1.82% | - | 1.32 |
04/21 | 330 | 339 | 330 | 339 | +2.26% | 18,200 | 83億4007万 | +3.04% | - | 1.34 |
04/20 | 333 | 333 | 327 | 332 | +1.07% | 22,200 | 81億5556万 | +1.07% | - | 1.31 |
04/19 | 329 | 329 | 327 | 328 | +0.31% | 6,000 | 80億6945万 | 0% | - | 1.3 |
04/18 | 333 | 333 | 327 | 327 | -1.36% | 16,600 | 80億4485万 | 0% | - | 1.29 |
04/15 | 331 | 332 | 330 | 332 | +1.22% | 10,000 | 81億5556万 | +1.69% | - | 1.31 |
04/14 | 331 | 333 | 327 | 328 | -0.91% | 17,400 | 80億5715万 | +0.77% | - | 1.29 |
04/13 | 333 | 333 | 329 | 331 | -0.15% | 13,600 | 81億3096万 | +2.01% | - | 1.31 |
04/12 | 333 | 334 | 331 | 331 | -0.45% | 7,800 | 81億4326万 | +2.48% | - | 1.31 |
04/11 | 326 | 333 | 326 | 333 | +0.91% | 11,400 | 81億8016万 | +3.26% | - | 1.31 |
04/08 | 329 | 330 | 324 | 330 | +1.85% | 20,000 | 81億635万 | +2.65% | - | 1.3 |
04/07 | 331 | 331 | 324 | 324 | -2.27% | 27,400 | 79億5874万 | +0.78% | - | 1.28 |
04/06 | 335 | 335 | 330 | 331 | -0.6% | 16,000 | 81億4326万 | +3.44% | - | 1.31 |
04/05 | 333 | 334 | 332 | 333 | +0.45% | 17,600 | 81億9246万 | +4.06% | - | 1.31 |
04/04 | 325 | 333 | 325 | 332 | +0.76% | 14,000 | 81億5556万 | +3.59% | - | 1.31 |
04/01 | 331 | 331 | 325 | 329 | +1.08% | 10,400 | 80億9405万 | +3.13% | - | 1.3 |
03/31 | 329 | 330 | 326 | 326 | -0.91% | 17,200 | 80億795万 | +2.04% | - | 1.29 |
03/30 | 328 | 330 | 326 | 329 | -0.76% | 12,600 | 80億8175万 | +3.3% | - | 1.3 |
03/29 | 319 | 331 | 319 | 331 | +3.92% | 21,800 | 81億4326万 | +4.09% | - | 1.31 |
03/28 | 327 | 328 | 319 | 319 | -3.34% | 20,800 | 78億3573万 | +0.16% | - | 1.26 |
03/25 | 327 | 330 | 327 | 330 | +1.23% | 10,800 | 81億635万 | +3.62% | - | 1.3 |
03/24 | 322 | 326 | 322 | 326 | -0.15% | 13,200 | 80億795万 | +2.36% | - | 1.29 |
03/23 | 323 | 326 | 323 | 326 | +1.09% | 15,600 | 80億2025万 | +2.84% | - | 1.29 |
03/22 | 324 | 326 | 321 | 323 | -1.38% | 29,600 | 79億3414万 | +1.1% | - | 1.27 |
03/18 | 332 | 333 | 323 | 327 | -1.21% | 38,000 | 80億4485万 | +1.87% | - | 1.29 |
03/17 | 325 | 331 | 323 | 331 | +1.85% | 43,400 | 81億4326万 | +2.48% | - | 1.31 |
03/16 | 319 | 325 | 319 | 325 | +2.52% | 38,000 | 79億9565万 | 0% | - | 1.28 |
03/15 | 312 | 318 | 309 | 317 | +3.26% | 35,400 | 77億9883万 | -3.35% | - | 1.25 |
03/14 | 301 | 307 | 301 | 307 | +1.66% | 32,200 | 75億5281万 | -6.97% | - | 1.21 |
03/11 | 300 | 303 | 300 | 302 | -0.49% | 28,600 | 74億2980万 | -9.31% | - | 1.19 |
03/10 | 300 | 307 | 300 | 304 | +1.17% | 32,000 | 74億6670万 | -9.4% | - | 1.2 |
03/09 | 304 | 305 | 300 | 300 | -2.76% | 29,400 | 73億8060万 | -10.98% | - | 1.18 |
03/08 | 310 | 311 | 305 | 309 | 0% | 24,200 | 75億8971万 | -9% | - | 1.22 |
03/07 | 315 | 315 | 308 | 309 | -2.06% | 35,000 | 75億8971万 | -9.53% | - | 1.22 |
03/04 | 318 | 318 | 312 | 315 | +0.32% | 29,000 | 77億4963万 | -7.89% | - | 1.24 |
03/03 | 318 | 319 | 313 | 314 | -0.63% | 40,400 | 77億2502万 | -8.99% | - | 1.24 |
03/02 | 325 | 325 | 316 | 316 | -2.62% | 29,000 | 77億7423万 | -8.93% | - | 1.25 |
03/01 | 325 | 328 | 325 | 325 | -0.15% | 16,800 | 79億8334万 | -7.02% | - | 1.28 |
02/28 | 323 | 329 | 323 | 325 | +0.46% | 23,200 | 79億9565万 | -7.41% | - | 1.28 |
02/25 | 318 | 324 | 318 | 324 | +2.21% | 21,000 | 79億5874万 | -8.1% | - | 1.28 |
02/24 | 316 | 320 | 314 | 317 | 0% | 40,600 | 77億8653万 | -10.34% | - | 1.25 |
02/22 | 325 | 325 | 317 | 317 | -2.62% | 24,800 | 77億8653万 | -10.85% | - | 1.25 |
02/21 | 328 | 328 | 323 | 325 | +0.78% | 19,200 | 79億9565万 | -8.96% | - | 1.28 |
02/18 | 318 | 323 | 318 | 323 | +1.9% | 26,000 | 79億3414万 | -9.92% | - | 1.27 |
02/17 | 322 | 324 | 317 | 317 | -1.09% | 53,400 | 77億8653万 | -12.08% | - | 1.25 |
02/16 | 318 | 323 | 318 | 320 | +1.11% | 44,800 | 78億7264万 | -11.85% | - | 1.26 |
02/15 | 349 | 349 | 317 | 317 | -14.46% | 206,000 | 77億8653万 | -13.52% | - | 1.25 |
02/14 | 378 | 378 | 370 | 370 | -2.63% | 15,200 | 91億274万 | 0% | - | 1.46 |
02/10 | 378 | 380 | 376 | 380 | +0.8% | 13,400 | 93億4876万 | +2.7% | - | 1.5 |
02/09 | 382 | 382 | 377 | 377 | -1.31% | 12,400 | 92億7495万 | +2.17% | - | 1.49 |
02/08 | 380 | 383 | 379 | 382 | -0.52% | 8,000 | 93億9796万 | +3.52% | - | 1.51 |
02/07 | 373 | 384 | 373 | 384 | +3.5% | 47,600 | 94億4716万 | - | - | 1.52 |
02/04 | 371 | 371 | 367 | 371 | -0.93% | 9,200 | 91億2734万 | - | - | 1.46 |
02/03 | 363 | 375 | 363 | 375 | +3.03% | 52,200 | 92億1344万 | - | - | 1.48 |
02/02 | 352 | 364 | 350 | 364 | +3.41% | 77,200 | 89億4282万 | - | - | 1.44 |
02/01 | 355 | 355 | 351 | 352 | -0.28% | 10,600 | 86億4760万 | - | - | 1.39 |
01/31 | 348 | 353 | 348 | 353 | +1.29% | 34,800 | 86億7220万 | - | - | 1.39 |
01/28 | 355 | 355 | 346 | 348 | -2.38% | 284,200 | 85億6149万 | - | - | 1.37 |
01/27 | 374 | 374 | 355 | 357 | -4.68% | 51,800 | 87億7061万 | - | - | 1.41 |
01/26 | 368 | 374 | 364 | 374 | +2.89% | 35,400 | 92億114万 | - | - | 1.48 |
01/25 | 370 | 370 | 361 | 364 | -2.81% | 28,000 | 89億4282万 | - | - | 1.44 |
01/24 | 363 | 377 | 362 | 374 | +3.46% | 51,200 | 92億114万 | - | - | 1.48 |
01/21 | 363 | 367 | 360 | 362 | -0.41% | 48,000 | 88億9362万 | - | - | 1.43 |
01/20 | 356 | 363 | 356 | 363 | +2.69% | 47,000 | 89億3052万 | - | - | 1.43 |
01/19 | 361 | 363 | 353 | 354 | -2.08% | 50,600 | 86億9680万 | - | - | 1.4 |
01/18 | 365 | 367 | 361 | 361 | -0.96% | 45,000 | 88億8132万 | - | - | 1.43 |
01/17 | 365 | 366 | 362 | 365 | +1.11% | 20,800 | 89億6742万 | - | - | 1.44 |
01/14 | 368 | 368 | 358 | 361 | -2.04% | 82,800 | 88億6902万 | - | - | 1.42 |
01/13 | 380 | 383 | 368 | 368 | -5.64% | 106,600 | 90億5353万 | - | - | 1.45 |
01/12 | 395 | 395 | 382 | 390 | -0.51% | 70,400 | 95億9478万 | - | - | 1.54 |
01/11 | 395 | 400 | 389 | 392 | -2.61% | 34,600 | 96億4398万 | - | - | 1.55 |
01/07 | 377 | 414 | 376 | 403 | +8.34% | 254,800 | 99億230万 | - | - | 1.59 |
01/06 | 370 | 375 | 365 | 372 | +1.92% | 82,200 | 91億3964万 | - | - | 1.47 |
01/05 | 373 | 373 | 361 | 365 | -1.09% | 103,800 | 89億6742万 | - | - | 1.44 |
01/04 | 379 | 390 | 369 | 369 | 0% | 128,200 | 90億6583万 | - | - | 1.46 |