PER
2022/04/21~2022/09/16
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 |
09/16 | 725 | 725 | 718 | 722 | 0% | 1,000 | 37億355万 | +0.42% | 6.86 | 0.38 |
09/15 | 722 | 722 | 722 | 722 | +0.28% | 500 | 37億355万 | +0.42% | 6.86 | 0.38 |
09/14 | 716 | 720 | 716 | 720 | +0.56% | 400 | 36億9329万 | +0.28% | 6.84 | 0.38 |
09/13 | 720 | 726 | 716 | 716 | -0.83% | 3,300 | 36億7277万 | -0.28% | 6.8 | 0.37 |
09/12 | 722 | 722 | 721 | 722 | 0% | 600 | 37億355万 | +0.56% | 6.86 | 0.38 |
09/09 | 722 | 722 | 721 | 722 | 0% | 600 | 37億355万 | +0.56% | 6.86 | 0.38 |
09/08 | 718 | 722 | 717 | 722 | +0.84% | 1,000 | 37億355万 | +0.7% | 6.86 | 0.38 |
09/07 | 718 | 718 | 716 | 716 | -0.42% | 500 | 36億7277万 | -0.14% | 6.8 | 0.37 |
09/06 | 719 | 719 | 719 | 719 | 0% | 200 | 36億8816万 | +0.28% | 6.83 | 0.38 |
09/05 | 724 | 724 | 719 | 719 | 0% | 1,400 | 36億8816万 | +0.28% | 6.83 | 0.38 |
09/02 | 724 | 724 | 719 | 719 | -0.42% | 1,400 | 36億8816万 | +0.28% | 6.83 | 0.38 |
09/01 | 723 | 723 | 716 | 722 | 0% | 400 | 37億355万 | +0.7% | 6.86 | 0.38 |
08/31 | 724 | 724 | 716 | 722 | +1.26% | 700 | 37億355万 | +0.84% | 6.86 | 0.38 |
08/30 | 724 | 724 | 713 | 713 | -0.7% | 1,700 | 36億5738万 | -0.42% | 6.78 | 0.37 |
08/29 | 725 | 725 | 718 | 718 | -0.55% | 2,100 | 36億8303万 | +0.28% | 6.82 | 0.37 |
08/26 | 723 | 723 | 722 | 722 | +0.14% | 1,900 | 37億355万 | +0.84% | 6.86 | 0.38 |
08/25 | 721 | 721 | 719 | 721 | +0.14% | 800 | 36億9842万 | +0.84% | 6.85 | 0.38 |
08/24 | 717 | 720 | 717 | 720 | +0.42% | 3,700 | 36億9329万 | +0.7% | 6.84 | 0.38 |
08/23 | 718 | 718 | 717 | 717 | -0.14% | 400 | 36億7790万 | +0.42% | 6.81 | 0.37 |
08/22 | 718 | 718 | 718 | 718 | 0% | 500 | 36億8303万 | +0.56% | 6.82 | 0.37 |
08/19 | 718 | 719 | 718 | 718 | +0.14% | 2,200 | 36億8303万 | +0.7% | 6.82 | 0.37 |
08/18 | 717 | 717 | 717 | 717 | 0% | 400 | 36億7790万 | +0.7% | 6.81 | 0.37 |
08/17 | 717 | 718 | 715 | 717 | +0.14% | 900 | 36億7790万 | +0.7% | 6.81 | 0.37 |
08/16 | 716 | 716 | 715 | 716 | 0% | 600 | 36億7277万 | +0.7% | 6.8 | 0.37 |
08/15 | 709 | 716 | 709 | 716 | +0.99% | 1,500 | 36億7277万 | +0.7% | 6.8 | 0.37 |
08/12 | 709 | 710 | 709 | 709 | -0.14% | 700 | 36億3687万 | -0.28% | 6.74 | 0.37 |
08/10 | 711 | 717 | 710 | 710 | -0.28% | 1,500 | 36億4199万 | -0.14% | 6.75 | 0.37 |
08/09 | 721 | 721 | 712 | 712 | -1.11% | 1,300 | 36億5225万 | +0.28% | 6.77 | 0.37 |
08/08 | 713 | 720 | 712 | 720 | +0.7% | 1,300 | 36億9329万 | +1.41% | 6.84 | 0.38 |
08/05 | 713 | 715 | 713 | 715 | -0.28% | 300 | 36億6764万 | +0.7% | 6.79 | 0.37 |
08/04 | 718 | 718 | 711 | 717 | 0% | 800 | 36億7790万 | +1.13% | 6.81 | 0.37 |
08/03 | 718 | 718 | 717 | 717 | -0.14% | 200 | 36億7790万 | +1.13% | 6.81 | 0.37 |
08/02 | 719 | 719 | 716 | 718 | 0% | 1,000 | 36億8303万 | +1.41% | 6.82 | 0.37 |
08/01 | 710 | 718 | 710 | 718 | +1.13% | 1,500 | 36億8303万 | +1.41% | 6.82 | 0.37 |
07/29 | 711 | 713 | 710 | 710 | -0.14% | 600 | 36億4199万 | +0.42% | 6.75 | 0.37 |
07/28 | 711 | 718 | 711 | 711 | +0.14% | 600 | 36億4712万 | +0.57% | 6.76 | 0.37 |
07/27 | 720 | 721 | 710 | 710 | -1.25% | 9,200 | 36億4199万 | +0.57% | 6.75 | 0.37 |
07/26 | 715 | 719 | 710 | 719 | +0.98% | 5,200 | 36億8816万 | +1.84% | 6.83 | 0.38 |
07/25 | 711 | 712 | 707 | 712 | 0% | 2,700 | 36億5225万 | +0.99% | 6.77 | 0.37 |
07/22 | 711 | 712 | 707 | 712 | +0.28% | 1,800 | 36億5225万 | +0.99% | 6.77 | 0.37 |
07/21 | 707 | 711 | 707 | 710 | +0.42% | 1,200 | 36億4199万 | +0.85% | 6.75 | 0.37 |
07/20 | 706 | 707 | 704 | 707 | +0.28% | 900 | 36億2661万 | +0.43% | 6.72 | 0.37 |
07/19 | 705 | 705 | 705 | 705 | 0% | 1,500 | 36億1635万 | +0.14% | 6.7 | 0.37 |
07/15 | 701 | 705 | 700 | 705 | +0.28% | 900 | 36億1635万 | +0.14% | 6.7 | 0.37 |
07/13 | 703 | 703 | 703 | 703 | -0.42% | 100 | 36億609万 | -0.14% | 6.68 | 0.37 |
07/12 | 712 | 712 | 706 | 706 | +0.28% | 300 | 36億2148万 | +0.28% | 6.71 | 0.37 |
07/11 | 714 | 714 | 704 | 704 | -0.14% | 3,300 | 36億1122万 | 0% | 6.69 | 0.37 |
07/08 | 699 | 705 | 699 | 705 | -0.56% | 1,100 | 36億1635万 | +0.28% | 6.7 | 0.37 |
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 |