PER
2022/02/09~2022/07/07
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 |
07/07 | 703 | 709 | 703 | 709 | +1% | 700 | 36億3687万 | +0.85% | 6.74 | 0.37 |
07/06 | 707 | 708 | 700 | 702 | -0.57% | 1,500 | 36億96万 | -0.14% | 6.67 | 0.37 |
07/05 | 706 | 708 | 706 | 706 | 0% | 600 | 36億2148万 | +0.43% | 6.71 | 0.37 |
07/04 | 707 | 707 | 706 | 706 | -0.14% | 900 | 36億2148万 | +0.43% | 6.71 | 0.37 |
07/01 | 703 | 707 | 702 | 707 | 0% | 400 | 36億2661万 | +0.57% | 6.72 | 0.37 |
06/30 | 703 | 707 | 703 | 707 | 0% | 200 | 36億2661万 | +0.71% | 6.72 | 0.37 |
06/29 | 707 | 707 | 706 | 707 | 0% | 700 | 36億2661万 | +0.71% | 6.72 | 0.37 |
06/28 | 706 | 707 | 706 | 707 | +0.14% | 800 | 36億2661万 | +0.71% | 6.72 | 0.37 |
06/27 | 706 | 707 | 688 | 706 | 0% | 4,400 | 36億2148万 | +0.71% | 6.71 | 0.37 |
06/24 | 704 | 706 | 702 | 706 | +0.28% | 1,000 | 36億2148万 | +0.71% | 6.71 | 0.37 |
06/23 | 700 | 704 | 697 | 704 | +1.29% | 1,000 | 36億1122万 | +0.57% | 6.69 | 0.37 |
06/22 | 700 | 700 | 692 | 695 | -0.57% | 2,400 | 35億6505万 | -0.71% | 6.6 | 0.36 |
06/21 | 696 | 703 | 696 | 699 | -0.14% | 300 | 35億8557万 | -0.14% | 6.64 | 0.37 |
06/20 | 695 | 700 | 695 | 700 | +0.43% | 600 | 35億9070万 | 0% | 6.65 | 0.37 |
06/17 | 697 | 697 | 697 | 697 | -0.43% | 100 | 35億7531万 | -0.29% | 6.62 | 0.36 |
06/16 | 699 | 700 | 699 | 700 | +0.14% | 400 | 35億9070万 | 0% | 6.65 | 0.37 |
06/15 | 700 | 705 | 699 | 699 | 0% | 1,100 | 35億8557万 | 0% | 6.64 | 0.37 |
06/14 | 702 | 702 | 699 | 699 | -1.13% | 200 | 35億8557万 | 0% | 6.64 | 0.37 |
06/13 | 694 | 707 | 694 | 707 | +0.14% | 8,900 | 36億2661万 | +1.14% | 6.72 | 0.37 |
06/10 | 705 | 706 | 702 | 706 | +0.14% | 1,400 | 36億2148万 | +1% | 6.71 | 0.37 |
06/09 | 704 | 705 | 701 | 705 | +0.14% | 1,000 | 36億1635万 | +1% | 6.7 | 0.37 |
06/08 | 701 | 704 | 701 | 704 | +0.43% | 900 | 36億1122万 | +0.86% | 6.69 | 0.37 |
06/07 | 705 | 705 | 701 | 701 | +0.14% | 700 | 35億9583万 | +0.43% | 6.66 | 0.37 |
06/06 | 700 | 700 | 700 | 700 | +0.14% | 300 | 35億9070万 | +0.29% | 6.65 | 0.37 |
06/03 | 702 | 704 | 699 | 699 | -0.85% | 1,500 | 35億8557万 | +0.14% | 6.64 | 0.37 |
06/02 | 707 | 707 | 705 | 705 | 0% | 1,500 | 36億1635万 | +1% | 6.7 | 0.37 |
06/01 | 701 | 705 | 701 | 705 | +0.28% | 800 | 36億1635万 | +1% | 6.7 | 0.37 |
05/31 | 702 | 704 | 699 | 703 | +0.43% | 900 | 36億609万 | +0.72% | 6.68 | 0.37 |
05/30 | 700 | 700 | 698 | 700 | +0.29% | 1,300 | 35億9070万 | +0.29% | 6.65 | 0.37 |
05/27 | 695 | 698 | 695 | 698 | -0.29% | 3,100 | 35億8044万 | 0% | 6.63 | 0.36 |
05/26 | 692 | 700 | 692 | 700 | +1.01% | 1,400 | 35億9070万 | +0.29% | 6.65 | 0.37 |
05/25 | 694 | 695 | 693 | 693 | -0.14% | 600 | 35億5479万 | -0.72% | 6.59 | 0.36 |
05/24 | 694 | 694 | 694 | 694 | -0.72% | 300 | 35億5992万 | -0.72% | 6.6 | 0.36 |
05/23 | 696 | 699 | 695 | 699 | +0.43% | 1,100 | 35億8557万 | 0% | 6.64 | 0.37 |
05/20 | 697 | 697 | 696 | 696 | -0.14% | 300 | 35億7018万 | -0.43% | 6.61 | 0.36 |
05/19 | 698 | 698 | 692 | 697 | +0.72% | 800 | 35億7531万 | -0.29% | 6.62 | 0.36 |
05/18 | 693 | 693 | 692 | 692 | -0.14% | 800 | 35億4966万 | -1.14% | 6.58 | 0.36 |
05/17 | 692 | 694 | 692 | 693 | 0% | 300 | 35億5479万 | -1% | 6.59 | 0.36 |
05/16 | 700 | 700 | 691 | 693 | -1% | 2,500 | 35億5479万 | -1% | 6.59 | 0.36 |
05/13 | 697 | 704 | 695 | 700 | +0.29% | 900 | 35億9070万 | -0.14% | 6.65 | 0.37 |
05/12 | 702 | 712 | 695 | 698 | +0.29% | 5,000 | 35億8044万 | -0.43% | 6.63 | 0.36 |
05/11 | 696 | 700 | 696 | 696 | 0% | 800 | 35億7018万 | -0.71% | 6.61 | 0.36 |
05/10 | 696 | 702 | 696 | 696 | -0.14% | 1,000 | 35億7018万 | -0.71% | 6.61 | 0.36 |
05/09 | 697 | 697 | 697 | 697 | 0% | 800 | 35億7531万 | -0.57% | 6.62 | 0.36 |
05/06 | 701 | 701 | 697 | 697 | 0% | 1,200 | 35億7531万 | -0.71% | 6.62 | 0.36 |
05/02 | 696 | 699 | 696 | 697 | -0.43% | 900 | 35億7531万 | -0.85% | 6.62 | 0.36 |
04/28 | 701 | 701 | 697 | 700 | -0.14% | 700 | 35億9070万 | -0.57% | 6.65 | 0.37 |
04/27 | 701 | 701 | 699 | 701 | -0.43% | 1,900 | 35億9583万 | -0.43% | 6.66 | 0.37 |
04/26 | 699 | 704 | 697 | 704 | +0.43% | 1,100 | 36億1122万 | 0% | 6.69 | 0.37 |
04/25 | 696 | 701 | 696 | 701 | +0.43% | 1,400 | 35億9583万 | -0.43% | 6.66 | 0.37 |
04/22 | 703 | 703 | 697 | 698 | -0.85% | 1,600 | 35億8044万 | -0.99% | 6.63 | 0.36 |
04/21 | 702 | 706 | 702 | 704 | -0.42% | 800 | 36億1122万 | -0.14% | 6.69 | 0.37 |
04/20 | 702 | 707 | 701 | 707 | +0.28% | 2,400 | 36億2661万 | +0.28% | 6.72 | 0.37 |
04/19 | 700 | 705 | 700 | 705 | +0.71% | 1,200 | 36億1635万 | 0% | 6.7 | 0.37 |
04/18 | 705 | 706 | 697 | 700 | -0.14% | 900 | 35億9070万 | -0.71% | 6.65 | 0.37 |
04/15 | 701 | 701 | 696 | 701 | -0.14% | 1,600 | 35億9583万 | -0.57% | 6.66 | 0.37 |
04/14 | 702 | 714 | 701 | 702 | 0% | 4,900 | 36億96万 | -0.28% | 6.67 | 0.37 |
04/13 | 699 | 702 | 698 | 702 | +0.43% | 600 | 36億96万 | -0.28% | 6.67 | 0.37 |
04/12 | 698 | 703 | 698 | 699 | -0.71% | 300 | 35億8557万 | -0.85% | 6.64 | 0.37 |
04/11 | 703 | 704 | 702 | 704 | +0.28% | 800 | 36億1122万 | -0.14% | 6.69 | 0.37 |
04/08 | 697 | 702 | 696 | 702 | +0.72% | 900 | 36億96万 | -0.43% | 6.67 | 0.37 |
04/07 | 702 | 703 | 697 | 697 | -0.85% | 1,300 | 35億7531万 | -1.41% | 6.62 | 0.36 |
04/06 | 703 | 703 | 703 | 703 | -0.57% | 300 | 36億609万 | -0.71% | 6.68 | 0.37 |
04/05 | 703 | 707 | 703 | 707 | +0.57% | 900 | 36億2661万 | -0.42% | 6.72 | 0.37 |
04/04 | 707 | 707 | 703 | 703 | +0.14% | 1,600 | 36億609万 | -1.13% | 6.68 | 0.37 |
04/01 | 700 | 702 | 695 | 702 | +0.29% | 1,600 | 36億96万 | -1.54% | 6.67 | 0.37 |
03/31 | 702 | 703 | 700 | 700 | -0.14% | 1,000 | 35億9070万 | -1.96% | 21.86 | 0.39 |
03/30 | 694 | 703 | 694 | 701 | -2.5% | 3,800 | 35億9583万 | -2.09% | 21.89 | 0.39 |
03/29 | 712 | 719 | 712 | 719 | +0.56% | 6,500 | 36億8816万 | +0.14% | 22.45 | 0.4 |
03/28 | 714 | 715 | 711 | 715 | +0.28% | 6,600 | 36億6764万 | -0.42% | 22.32 | 0.4 |
03/25 | 711 | 713 | 711 | 713 | +0.28% | 6,400 | 36億5738万 | -0.97% | 22.26 | 0.4 |
03/24 | 710 | 711 | 709 | 711 | +0.28% | 4,200 | 36億4712万 | -1.39% | 22.2 | 0.4 |
03/23 | 707 | 710 | 707 | 709 | +0.28% | 3,600 | 36億3687万 | -1.8% | 22.14 | 0.4 |
03/22 | 708 | 709 | 706 | 707 | +0.28% | 3,600 | 36億2661万 | -2.21% | 22.07 | 0.4 |
03/18 | 705 | 705 | 701 | 705 | 0% | 3,300 | 36億1635万 | -2.76% | 22.01 | 0.4 |
03/17 | 704 | 705 | 703 | 705 | +0.14% | 1,900 | 36億1635万 | -3.03% | 22.01 | 0.4 |
03/16 | 701 | 705 | 701 | 704 | +0.43% | 1,700 | 36億1122万 | -3.3% | 21.98 | 0.4 |
03/15 | 706 | 706 | 696 | 701 | -0.43% | 3,300 | 35億9583万 | -3.97% | 21.89 | 0.39 |
03/14 | 700 | 704 | 700 | 704 | +0.57% | 1,800 | 36億1122万 | -3.83% | 21.98 | 0.4 |
03/11 | 703 | 703 | 696 | 700 | +0.43% | 1,700 | 35億9070万 | -4.63% | 21.86 | 0.39 |
03/10 | 702 | 703 | 695 | 697 | -0.71% | 9,100 | 35億7531万 | -5.17% | 21.76 | 0.39 |
03/09 | 707 | 709 | 699 | 702 | -0.71% | 6,700 | 36億96万 | -4.75% | 21.92 | 0.39 |
03/08 | 709 | 710 | 707 | 707 | -0.28% | 4,600 | 36億2661万 | -4.2% | 22.07 | 0.4 |
03/07 | 710 | 711 | 708 | 709 | -0.14% | 6,200 | 36億3687万 | -4.06% | 22.14 | 0.4 |
03/04 | 706 | 711 | 706 | 710 | -3.14% | 21,200 | 36億4199万 | -4.05% | 22.17 | 0.4 |
03/03 | 737 | 743 | 733 | 733 | -0.95% | 2,400 | 37億5997万 | -1.08% | 22.89 | 0.41 |
03/02 | 745 | 745 | 740 | 740 | +0.68% | 900 | 37億9588万 | -0.13% | 23.1 | 0.42 |
03/01 | 735 | 735 | 734 | 735 | -0.54% | 2,500 | 37億7023万 | -0.81% | 22.95 | 0.41 |
02/28 | 742 | 744 | 739 | 739 | -1.2% | 1,400 | 37億9075万 | -0.27% | 23.07 | 0.42 |
02/25 | 739 | 748 | 738 | 748 | +1.08% | 2,100 | 38億3692万 | +0.94% | 23.35 | 0.42 |
02/24 | 741 | 741 | 740 | 740 | -0.13% | 1,300 | 37億9588万 | 0% | 23.1 | 0.42 |
02/22 | 745 | 745 | 741 | 741 | -0.54% | 500 | 38億101万 | +0.14% | 23.14 | 0.42 |
02/21 | 741 | 745 | 739 | 745 | +0.54% | 1,000 | 38億2153万 | +0.68% | 23.26 | 0.42 |
02/18 | 739 | 741 | 739 | 741 | -0.13% | 1,200 | 38億101万 | +0.14% | 23.14 | 0.42 |
02/17 | 743 | 743 | 740 | 742 | +0.41% | 500 | 38億614万 | +0.27% | 23.17 | 0.42 |
02/16 | 749 | 749 | 715 | 739 | -1.34% | 5,400 | 37億9075万 | -0.14% | 23.07 | 0.42 |
02/15 | 750 | 750 | 744 | 749 | +0.67% | 500 | 38億4205万 | +1.22% | 23.39 | 0.42 |
02/14 | 748 | 749 | 744 | 744 | 0% | 1,500 | 38億1640万 | +0.68% | 23.23 | 0.42 |
02/10 | 749 | 749 | 744 | 744 | -0.67% | 700 | 38億1640万 | +0.81% | 23.23 | 0.42 |
02/09 | 749 | 749 | 749 | 749 | +0.13% | 100 | 38億4205万 | +1.49% | 23.39 | 0.42 |