PER
2022/03/08~2022/08/02
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 |
08/02 | 685 | 693 | 656 | 658 | -9.86% | 14,906,300 | 3780億7419万 | -7.97% | - | 1.03 |
08/01 | 697 | 734 | 694 | 730 | +6.26% | 6,220,300 | 4194億4402万 | +1.67% | - | 1.14 |
07/29 | 721 | 725 | 680 | 687 | -6.53% | 10,038,800 | 3947億3704万 | -4.18% | - | 1.07 |
07/28 | 732 | 740 | 731 | 735 | +0.68% | 2,397,400 | 4223億1692万 | +2.51% | - | 1.15 |
07/27 | 730 | 734 | 725 | 730 | -0.68% | 1,828,300 | 4194億4402万 | +1.96% | - | 1.14 |
07/26 | 736 | 738 | 730 | 735 | +0.41% | 1,398,800 | 4223億1692万 | +2.8% | - | 1.15 |
07/25 | 740 | 747 | 730 | 732 | -1.74% | 2,480,800 | 4205億9318万 | +2.66% | - | 1.14 |
07/22 | 745 | 750 | 740 | 745 | -1.19% | 1,554,500 | 4280億6273万 | +4.63% | - | 1.16 |
07/21 | 750 | 756 | 744 | 754 | -0.26% | 1,627,100 | 4332億3396万 | +6.2% | - | 1.18 |
07/20 | 748 | 757 | 742 | 756 | +3.42% | 4,387,000 | 4343億8312万 | +6.78% | - | 1.18 |
07/19 | 738 | 744 | 731 | 731 | 0% | 3,941,300 | 4200億1860万 | +3.54% | - | 1.14 |
07/15 | 715 | 738 | 709 | 731 | +3.69% | 6,056,500 | 4200億1860万 | +3.84% | - | 1.14 |
07/14 | 698 | 706 | 692 | 705 | +0.71% | 1,669,800 | 4050億7949万 | +0.28% | - | 1.1 |
07/13 | 710 | 711 | 695 | 700 | -0.14% | 2,271,800 | 4022億659万 | -0.71% | - | 1.09 |
07/12 | 710 | 713 | 697 | 701 | -1.68% | 2,970,800 | 4027億8117万 | -0.85% | - | 1.09 |
07/11 | 724 | 725 | 712 | 713 | +0.28% | 1,991,500 | 4096億7614万 | +0.71% | - | 1.11 |
07/08 | 709 | 725 | 704 | 711 | +0.99% | 4,253,900 | 4085億2698万 | +0.42% | - | 1.11 |
07/07 | 696 | 706 | 689 | 704 | +2.18% | 3,555,600 | 4045億491万 | -0.71% | - | 1.1 |
07/06 | 700 | 701 | 684 | 689 | -1.71% | 2,459,800 | 3958億8620万 | -3.09% | - | 1.07 |
07/05 | 701 | 706 | 697 | 701 | +0.86% | 2,006,000 | 4027億8117万 | -1.68% | - | 1.09 |
07/04 | 694 | 701 | 687 | 695 | +1.31% | 2,107,500 | 3993億3369万 | -2.52% | - | 1.08 |
07/01 | 700 | 704 | 683 | 686 | -1.58% | 3,652,700 | 3941億6246万 | -3.92% | - | 1.07 |
06/30 | 714 | 716 | 696 | 697 | -3.99% | 4,771,100 | 4004億8285万 | -2.38% | - | 1.09 |
06/29 | 723 | 736 | 721 | 726 | -0.82% | 3,424,700 | 4171億4569万 | +1.82% | - | 1.13 |
06/28 | 715 | 732 | 715 | 732 | +2.66% | 3,145,600 | 4205億9318万 | +2.95% | - | 1.14 |
06/27 | 715 | 723 | 711 | 713 | +0.71% | 2,440,300 | 4096億7614万 | +0.42% | - | 1.11 |
06/24 | 698 | 709 | 688 | 708 | +0.71% | 2,229,700 | 4068億324万 | -0.14% | - | 1.1 |
06/23 | 704 | 714 | 700 | 703 | -0.14% | 2,162,900 | 4039億3033万 | -0.85% | - | 1.1 |
06/22 | 709 | 719 | 701 | 704 | -0.56% | 2,135,900 | 4045億491万 | -0.56% | - | 1.1 |
06/21 | 696 | 714 | 695 | 708 | +2.46% | 2,276,700 | 4068億324万 | +0.14% | - | 1.1 |
06/20 | 700 | 702 | 684 | 691 | -0.86% | 1,926,200 | 3970億3536万 | -1.99% | - | 1.08 |
06/17 | 685 | 699 | 681 | 697 | -1.13% | 3,532,800 | 4004億8285万 | -0.99% | - | 1.09 |
06/16 | 702 | 719 | 699 | 705 | +1.88% | 2,754,900 | 4050億7949万 | +0.14% | - | 1.1 |
06/15 | 698 | 701 | 688 | 692 | -0.57% | 2,275,100 | 3976億994万 | -1.42% | - | 1.08 |
06/14 | 684 | 697 | 683 | 696 | +0.29% | 2,290,900 | 3999億827万 | -0.85% | - | 1.09 |
06/13 | 697 | 701 | 691 | 694 | -2.94% | 4,369,600 | 3987億5910万 | -1.14% | - | 1.08 |
06/10 | 728 | 728 | 711 | 715 | -3.38% | 6,777,800 | 4108億2530万 | +1.85% | - | 1.12 |
06/09 | 741 | 750 | 737 | 740 | -0.4% | 3,637,900 | 4251億8982万 | +5.56% | - | 1.15 |
06/08 | 726 | 746 | 719 | 743 | +1.92% | 5,289,200 | 4269億1357万 | +6.45% | - | 1.16 |
06/07 | 735 | 745 | 728 | 729 | 0% | 4,589,800 | 4188億6943万 | +4.74% | - | 1.14 |
06/06 | 718 | 732 | 712 | 729 | -0.41% | 2,760,900 | 4188億6943万 | +5.19% | - | 1.14 |
06/03 | 739 | 739 | 724 | 732 | -1.21% | 3,838,600 | 4205億9318万 | +5.93% | - | 1.14 |
06/02 | 741 | 750 | 737 | 741 | -0.27% | 3,226,100 | 4257億6440万 | +7.55% | - | 1.16 |
06/01 | 723 | 743 | 723 | 743 | +3.48% | 5,008,900 | 4269億1357万 | +8.15% | - | 1.16 |
05/31 | 710 | 722 | 705 | 718 | +1.13% | 24,303,600 | 4125億4905万 | +4.82% | - | 1.12 |
05/30 | 698 | 710 | 695 | 710 | +2.45% | 5,113,400 | 4079億5240万 | +3.8% | - | 1.11 |
05/27 | 683 | 696 | 679 | 693 | +2.67% | 4,104,100 | 3981億8452万 | +1.46% | - | 1.08 |
05/26 | 676 | 686 | 675 | 675 | +0.3% | 3,344,500 | 3878億4207万 | -1.03% | - | 1.05 |
05/25 | 683 | 687 | 672 | 673 | -2.75% | 3,371,500 | 3866億9291万 | -1.32% | - | 1.05 |
05/24 | 700 | 701 | 692 | 692 | -1.7% | 3,232,000 | 3976億994万 | +1.32% | - | 1.08 |
05/23 | 702 | 704 | 691 | 704 | +0.72% | 3,327,000 | 4045億491万 | +3.23% | - | 1.1 |
05/20 | 683 | 702 | 681 | 699 | +1.9% | 5,011,900 | 4016億3201万 | +2.79% | - | 1.09 |
05/19 | 667 | 691 | 663 | 686 | +1.33% | 4,690,800 | 3941億6246万 | +1.18% | - | 1.07 |
05/18 | 662 | 680 | 657 | 677 | +3.04% | 4,489,400 | 3889億9123万 | -0.15% | - | 1.06 |
05/17 | 660 | 662 | 649 | 657 | -1.5% | 4,186,500 | 3774億9961万 | -3.1% | - | 1.03 |
05/16 | 692 | 694 | 664 | 667 | -2.63% | 4,340,400 | 3832億4542万 | -1.77% | - | 1.04 |
05/13 | 663 | 689 | 660 | 685 | +2.85% | 6,144,200 | 3935億8788万 | +0.59% | - | 1.07 |
05/12 | 675 | 680 | 665 | 666 | -2.77% | 4,177,000 | 3826億7084万 | -2.49% | - | 1.04 |
05/11 | 685 | 694 | 683 | 685 | -2.14% | 3,585,100 | 3935億8788万 | 0% | - | 1.07 |
05/10 | 683 | 704 | 679 | 700 | +1.89% | 4,380,000 | 4022億659万 | +1.89% | - | 1.09 |
05/09 | 680 | 692 | 678 | 687 | -0.43% | 3,370,500 | 3947億3704万 | -0.15% | - | 1.07 |
05/06 | 670 | 694 | 663 | 690 | +1.92% | 5,588,400 | 3964億6078万 | +0.15% | - | 1.08 |
05/02 | 690 | 709 | 671 | 677 | +0.45% | 5,234,400 | 3889億9123万 | -1.88% | - | 1.06 |
04/28 | 660 | 676 | 642 | 674 | +1.66% | 8,703,800 | 3872億6749万 | -2.6% | - | 1.05 |
04/27 | 652 | 668 | 636 | 663 | -3.21% | 8,107,300 | 3809億4710万 | -4.6% | - | 1.03 |
04/26 | 674 | 690 | 670 | 685 | +1.03% | 3,839,800 | 3935億8788万 | -1.86% | - | 1.07 |
04/25 | 675 | 680 | 667 | 678 | -2.16% | 3,558,300 | 3895億6581万 | -3% | - | 1.06 |
04/22 | 688 | 693 | 681 | 693 | -0.72% | 3,065,700 | 3981億8452万 | -1.14% | - | 1.08 |
04/21 | 694 | 700 | 690 | 698 | +0.72% | 2,925,000 | 4010億5743万 | -0.57% | - | 1.09 |
04/20 | 685 | 705 | 685 | 693 | +1.61% | 4,530,300 | 3981億8452万 | -1.28% | - | 1.08 |
04/19 | 680 | 685 | 676 | 682 | +1.64% | 3,594,900 | 3918億6413万 | -2.99% | - | 1.06 |
04/18 | 670 | 676 | 666 | 671 | -0.89% | 2,191,200 | 3855億4375万 | -4.55% | - | 1.05 |
04/15 | 672 | 680 | 664 | 677 | -0.15% | 1,970,000 | 3889億9123万 | -3.7% | - | 1.06 |
04/14 | 669 | 680 | 666 | 678 | +0.59% | 2,856,900 | 3895億6581万 | -3.42% | - | 1.06 |
04/13 | 656 | 677 | 654 | 674 | +4.17% | 4,615,100 | 3872億6749万 | -3.85% | - | 1.05 |
04/12 | 666 | 668 | 645 | 647 | -3.72% | 5,508,300 | 3717億5380万 | -7.57% | - | 1.01 |
04/11 | 673 | 679 | 668 | 672 | -0.15% | 3,270,800 | 3861億1833万 | -4.55% | - | 1.05 |
04/08 | 679 | 683 | 662 | 673 | +0.15% | 4,364,100 | 3866億9291万 | -5.61% | - | 1.05 |
04/07 | 670 | 674 | 655 | 672 | -2.61% | 5,847,400 | 3861億1833万 | -7.69% | - | 1.05 |
04/06 | 710 | 717 | 688 | 690 | -2.95% | 4,990,000 | 3964億6078万 | -7.01% | - | 1.08 |
04/05 | 736 | 737 | 710 | 711 | -2.87% | 4,496,300 | 4085億2698万 | -6.08% | - | 1.11 |
04/04 | 727 | 733 | 720 | 732 | 0% | 3,638,900 | 4205億9318万 | -5.06% | - | 1.14 |
04/01 | 707 | 734 | 706 | 732 | +1.67% | 5,046,100 | 4205億9318万 | -6.75% | - | 1.14 |
03/31 | 734 | 754 | 715 | 720 | +0.14% | 9,279,400 | 4136億9821万 | -9.77% | - | 0.9 |
03/30 | 695 | 719 | 695 | 719 | -0.14% | 5,529,200 | 4131億2363万 | -11.45% | - | 0.9 |
03/29 | 718 | 723 | 712 | 720 | -0.28% | 4,504,000 | 4136億9821万 | -12.94% | - | 0.9 |
03/28 | 730 | 730 | 707 | 722 | -1.37% | 4,139,200 | 4148億4737万 | -14.25% | - | 0.9 |
03/25 | 752 | 754 | 731 | 732 | -0.68% | 4,709,400 | 4205億9318万 | -14.59% | - | 0.92 |
03/24 | 729 | 738 | 724 | 737 | -0.14% | 3,280,200 | 4234億6608万 | -15.38% | - | 0.92 |
03/23 | 728 | 742 | 725 | 738 | +2.36% | 4,667,500 | 4240億4066万 | -16.52% | - | 0.92 |
03/22 | 706 | 727 | 703 | 721 | 0% | 8,413,800 | 4142億7279万 | -19.62% | - | 0.9 |
03/18 | 710 | 726 | 708 | 721 | +0.28% | 4,787,700 | 4142億7279万 | -20.94% | - | 0.9 |
03/17 | 717 | 722 | 700 | 719 | +2.28% | 5,899,000 | 4131億2363万 | -22.35% | - | 0.9 |
03/16 | 714 | 721 | 696 | 703 | -0.28% | 6,283,500 | 4039億3033万 | -25.21% | - | 0.88 |
03/15 | 697 | 712 | 685 | 705 | +2.47% | 6,224,400 | 4050億7949万 | -26.1% | - | 0.88 |
03/14 | 677 | 694 | 668 | 688 | +4.24% | 5,109,300 | 3953億1162万 | -29% | - | 0.86 |
03/11 | 662 | 680 | 644 | 660 | -2.22% | 7,164,700 | 3792億2336万 | -32.93% | - | 0.83 |
03/10 | 647 | 688 | 631 | 675 | +5.97% | 10,764,500 | 3878億4207万 | -32.5% | - | 0.85 |
03/09 | 656 | 664 | 624 | 637 | -2.6% | 10,101,800 | 3660億800万 | -37.12% | - | 0.8 |
03/08 | 675 | 679 | 641 | 654 | -12.21% | 19,843,300 | 3757億7587万 | -36.32% | - | 0.82 |