PER
2021/08/20~2022/01/17
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 |
01/17 | 640 | 648 | 640 | 643 | +0.78% | 48,000 | 305億5552万 | +5.76% | 15.84 | 0.5 |
01/14 | 640 | 642 | 632 | 638 | -0.62% | 97,500 | 303億1792万 | +5.11% | 15.72 | 0.49 |
01/13 | 642 | 647 | 638 | 642 | -0.16% | 73,800 | 305億800万 | +6.12% | 15.82 | 0.5 |
01/12 | 638 | 644 | 637 | 643 | +1.1% | 131,900 | 305億5552万 | +6.63% | 15.84 | 0.5 |
01/11 | 632 | 637 | 622 | 636 | +1.44% | 135,900 | 302億2288万 | +6% | 15.67 | 0.49 |
01/07 | 623 | 630 | 620 | 627 | +1.62% | 102,000 | 297億9519万 | +5.03% | 15.45 | 0.49 |
01/06 | 623 | 629 | 617 | 617 | -1.44% | 71,200 | 293億1999万 | +3.7% | 15.2 | 0.48 |
01/05 | 620 | 629 | 620 | 626 | +1.29% | 115,600 | 297億4767万 | +5.56% | 15.42 | 0.48 |
01/04 | 613 | 620 | 612 | 618 | +1.98% | 78,500 | 293億6751万 | +4.57% | 15.23 | 0.48 |
2021 |
12/30 | 601 | 609 | 600 | 606 | +0.33% | 37,000 | 287億9727万 | +2.71% | 14.93 | 0.47 |
12/29 | 596 | 604 | 595 | 604 | +1% | 48,300 | 287億223万 | +2.55% | 14.88 | 0.47 |
12/28 | 594 | 598 | 593 | 598 | +0.5% | 55,900 | 284億1711万 | +1.53% | 14.73 | 0.46 |
12/27 | 593 | 596 | 590 | 595 | +0.34% | 53,600 | 282億7455万 | +1.02% | 14.66 | 0.46 |
12/24 | 596 | 597 | 591 | 593 | -0.34% | 30,300 | 281億7951万 | +0.68% | 14.61 | 0.46 |
12/23 | 590 | 596 | 589 | 595 | +1.54% | 44,200 | 282億7455万 | +0.85% | 14.66 | 0.46 |
12/22 | 586 | 589 | 584 | 586 | 0% | 50,200 | 278億4686万 | -0.68% | 14.44 | 0.45 |
12/21 | 592 | 592 | 582 | 586 | +0.69% | 65,800 | 278億4686万 | -0.85% | 14.44 | 0.45 |
12/20 | 601 | 601 | 582 | 582 | -3.8% | 88,100 | 276億5678万 | -1.69% | 14.34 | 0.45 |
12/17 | 603 | 608 | 602 | 605 | +0.5% | 92,300 | 287億4975万 | +2.02% | 14.91 | 0.47 |
12/16 | 601 | 603 | 599 | 602 | +1.35% | 73,400 | 286億719万 | +1.52% | 14.83 | 0.47 |
12/15 | 584 | 595 | 584 | 594 | +0.68% | 52,100 | 282億2703万 | +0.17% | 14.63 | 0.46 |
12/14 | 588 | 592 | 583 | 590 | +0.34% | 48,000 | 280億3694万 | -0.51% | 14.54 | 0.46 |
12/13 | 600 | 600 | 587 | 588 | -1.34% | 47,400 | 279億4190万 | -1.01% | 14.49 | 0.46 |
12/10 | 600 | 600 | 595 | 596 | 0% | 66,000 | 283億2207万 | +0.17% | 14.68 | 0.46 |
12/09 | 597 | 601 | 593 | 596 | -0.83% | 43,200 | 283億2207万 | +0.17% | 14.68 | 0.46 |
12/08 | 604 | 604 | 597 | 601 | +0.17% | 59,300 | 285億5967万 | +0.84% | 14.81 | 0.47 |
12/07 | 586 | 600 | 584 | 600 | +3.09% | 80,900 | 285億1215万 | +0.67% | 14.78 | 0.46 |
12/06 | 584 | 589 | 582 | 582 | +0.87% | 58,800 | 276億5678万 | -2.51% | 14.34 | 0.45 |
12/03 | 572 | 578 | 569 | 577 | +1.94% | 50,500 | 274億1918万 | -3.67% | 14.22 | 0.45 |
12/02 | 569 | 575 | 566 | 566 | -1.39% | 67,000 | 268億9646万 | -5.67% | 13.94 | 0.44 |
12/01 | 568 | 575 | 561 | 574 | +1.06% | 54,800 | 272億7662万 | -4.65% | 14.14 | 0.44 |
11/30 | 575 | 585 | 566 | 568 | -0.53% | 76,800 | 269億9150万 | -5.8% | 13.99 | 0.44 |
11/29 | 582 | 582 | 569 | 571 | -3.55% | 105,300 | 271億3406万 | -5.62% | 14.07 | 0.44 |
11/26 | 594 | 594 | 587 | 592 | -0.34% | 83,400 | 281億3198万 | -2.47% | 14.58 | 0.46 |
11/25 | 599 | 601 | 593 | 594 | -0.17% | 35,100 | 282億2703万 | -2.3% | 14.63 | 0.46 |
11/24 | 597 | 607 | 595 | 595 | -0.34% | 38,900 | 282億7455万 | -2.3% | 14.66 | 0.46 |
11/22 | 600 | 601 | 593 | 597 | -1.32% | 37,600 | 283億6959万 | -2.29% | 14.71 | 0.46 |
11/19 | 599 | 605 | 595 | 605 | +1.17% | 39,700 | 287億4975万 | -0.98% | 14.91 | 0.47 |
11/18 | 598 | 601 | 594 | 598 | 0% | 60,800 | 284億1711万 | -2.13% | 14.73 | 0.46 |
11/17 | 613 | 613 | 598 | 598 | -2.45% | 99,700 | 284億1711万 | -2.29% | 14.73 | 0.46 |
11/16 | 611 | 623 | 608 | 613 | 0% | 63,100 | 291億2991万 | +0.16% | 15.1 | 0.47 |
11/15 | 615 | 628 | 611 | 613 | +0.33% | 98,500 | 291億2991万 | +0.33% | 15.1 | 0.47 |
11/12 | 598 | 611 | 598 | 611 | +1.5% | 85,500 | 290億3487万 | +0.16% | 15.05 | 0.47 |
11/11 | 602 | 605 | 598 | 602 | +0.67% | 28,000 | 286億719万 | -1.15% | 14.83 | 0.47 |
11/10 | 603 | 604 | 592 | 598 | -0.83% | 65,000 | 284億1711万 | -1.81% | 14.73 | 0.46 |
11/09 | 606 | 612 | 603 | 603 | -0.5% | 47,700 | 286億5471万 | -0.99% | 14.86 | 0.47 |
11/08 | 611 | 615 | 604 | 606 | -0.82% | 50,500 | 287億9727万 | -0.49% | 14.93 | 0.47 |
11/05 | 606 | 615 | 606 | 611 | +1.5% | 79,700 | 290億3487万 | +0.33% | 15.05 | 0.47 |
11/04 | 616 | 620 | 600 | 602 | -1.79% | 174,400 | 286億719万 | -1.15% | 14.83 | 0.47 |
11/02 | 618 | 619 | 611 | 613 | -0.97% | 40,500 | 291億2991万 | +0.49% | 15.1 | 0.47 |
11/01 | 620 | 621 | 612 | 619 | +1.48% | 49,000 | 294億1503万 | +1.14% | 15.25 | 0.48 |
10/29 | 620 | 620 | 604 | 610 | -4.09% | 83,100 | 289億8735万 | -0.49% | 15.03 | 0.47 |
10/28 | 608 | 636 | 600 | 636 | +4.61% | 361,100 | 302億2288万 | +3.58% | 15.67 | 0.49 |
10/27 | 615 | 615 | 603 | 608 | -1.3% | 52,000 | 288億9231万 | -0.82% | 14.98 | 0.47 |
10/26 | 609 | 616 | 606 | 616 | +2.33% | 56,300 | 292億7247万 | +0.33% | 15.18 | 0.48 |
10/25 | 605 | 610 | 600 | 602 | -0.82% | 51,800 | 286億719万 | -2.11% | 14.83 | 0.47 |
10/22 | 610 | 610 | 603 | 607 | -1.14% | 61,600 | 288億4479万 | -1.46% | 14.95 | 0.47 |
10/21 | 625 | 627 | 614 | 614 | -2.07% | 51,400 | 291億7743万 | -0.32% | 15.13 | 0.48 |
10/20 | 635 | 640 | 626 | 627 | -0.95% | 124,300 | 297億9519万 | +1.62% | 15.45 | 0.49 |
10/19 | 633 | 633 | 626 | 633 | +0.32% | 83,900 | 300億8032万 | +2.59% | 15.59 | 0.49 |
10/18 | 609 | 631 | 609 | 631 | +3.44% | 116,300 | 299億8527万 | +2.44% | 15.55 | 0.49 |
10/15 | 603 | 610 | 603 | 610 | +1.33% | 68,700 | 289億8735万 | -0.81% | 15.03 | 0.47 |
10/14 | 597 | 602 | 591 | 602 | -0.17% | 59,600 | 286億719万 | -2.27% | 14.83 | 0.47 |
10/13 | 601 | 605 | 594 | 603 | +0.33% | 70,700 | 286億5471万 | -2.11% | 14.86 | 0.47 |
10/12 | 596 | 605 | 596 | 601 | -0.17% | 90,400 | 285億5967万 | -2.44% | 14.81 | 0.47 |
10/11 | 595 | 602 | 594 | 602 | +1.69% | 69,300 | 286億719万 | -2.27% | 14.83 | 0.47 |
10/08 | 596 | 604 | 590 | 592 | +0.85% | 73,600 | 281億3198万 | -3.74% | 14.58 | 0.46 |
10/07 | 600 | 600 | 586 | 587 | -2.49% | 100,100 | 278億9438万 | -4.55% | 14.46 | 0.45 |
10/06 | 607 | 608 | 594 | 602 | +0.84% | 97,000 | 286億719万 | -2.11% | 14.83 | 0.47 |
10/05 | 598 | 601 | 591 | 597 | -1.16% | 64,000 | 283億6959万 | -2.93% | 14.71 | 0.46 |
10/04 | 605 | 605 | 597 | 604 | +0.83% | 59,900 | 287億223万 | -1.63% | 14.88 | 0.47 |
10/01 | 611 | 613 | 596 | 599 | -2.92% | 116,400 | 284億6463万 | -2.28% | 14.76 | 0.46 |
09/30 | 632 | 632 | 616 | 617 | -2.06% | 51,000 | 293億1999万 | +0.82% | 15.2 | 0.48 |
09/29 | 637 | 637 | 616 | 630 | -3.23% | 140,900 | 299億3775万 | +3.11% | 15.52 | 0.49 |
09/28 | 642 | 651 | 637 | 651 | +1.4% | 145,200 | 309億3568万 | +7.07% | 16.04 | 0.5 |
09/27 | 656 | 659 | 639 | 642 | +0.94% | 168,200 | 305億800万 | +6.12% | 15.82 | 0.5 |
09/24 | 630 | 638 | 626 | 636 | +3.41% | 154,200 | 302億2288万 | +5.65% | 15.67 | 0.49 |
09/22 | 629 | 629 | 612 | 615 | -2.23% | 82,800 | 292億2495万 | +2.5% | 15.15 | 0.48 |
09/21 | 625 | 631 | 617 | 629 | -0.79% | 124,600 | 298億9023万 | +5.01% | 15.5 | 0.49 |
09/17 | 631 | 634 | 625 | 634 | +0.79% | 143,500 | 301億2784万 | +6.2% | 15.62 | 0.49 |
09/16 | 631 | 631 | 621 | 629 | +0.96% | 93,800 | 298億9023万 | +5.54% | 15.5 | 0.49 |
09/15 | 626 | 628 | 615 | 623 | -1.27% | 100,200 | 296億511万 | +4.71% | 15.35 | 0.48 |
09/14 | 624 | 634 | 621 | 631 | +1.77% | 173,900 | 299億8527万 | +6.23% | 15.55 | 0.49 |
09/13 | 616 | 620 | 609 | 620 | +0.49% | 77,100 | 294億6255万 | +4.55% | 15.27 | 0.48 |
09/10 | 614 | 617 | 611 | 617 | +0.82% | 108,500 | 293億1999万 | +4.22% | 15.2 | 0.48 |
09/09 | 609 | 612 | 606 | 612 | -0.33% | 71,500 | 290億8239万 | +3.55% | 15.08 | 0.47 |
09/08 | 604 | 614 | 604 | 614 | +1.15% | 80,200 | 291億7743万 | +3.72% | 15.13 | 0.48 |
09/07 | 607 | 609 | 600 | 607 | +0.5% | 73,000 | 288億4479万 | +2.53% | 14.95 | 0.47 |
09/06 | 600 | 605 | 595 | 604 | +1.51% | 85,100 | 287億223万 | +2.03% | 14.88 | 0.47 |
09/03 | 594 | 599 | 588 | 595 | +0.68% | 98,700 | 282億7455万 | +0.51% | 14.66 | 0.46 |
09/02 | 594 | 594 | 587 | 591 | -0.34% | 55,000 | 280億8446万 | -0.34% | 14.56 | 0.46 |
09/01 | 593 | 597 | 591 | 593 | +1.02% | 52,400 | 281億7951万 | 0% | 14.61 | 0.46 |
08/31 | 590 | 591 | 586 | 587 | -1.18% | 48,500 | 278億9438万 | -1.18% | 14.46 | 0.45 |
08/30 | 589 | 595 | 589 | 594 | +1.71% | 75,200 | 282億2703万 | -0.17% | 14.63 | 0.46 |
08/27 | 576 | 585 | 576 | 584 | +0.69% | 85,000 | 277億5182万 | -1.85% | 14.39 | 0.45 |
08/26 | 580 | 582 | 576 | 580 | +0.52% | 46,400 | 275億6174万 | -2.52% | 14.29 | 0.45 |
08/25 | 578 | 583 | 573 | 577 | 0% | 70,800 | 274億1918万 | -3.19% | 14.22 | 0.45 |
08/24 | 570 | 579 | 570 | 577 | +1.58% | 67,700 | 274億1918万 | -3.35% | 14.22 | 0.45 |
08/23 | 560 | 575 | 560 | 568 | +1.97% | 94,000 | 269億9150万 | -5.02% | 13.99 | 0.44 |
08/20 | 576 | 578 | 557 | 557 | -3.3% | 158,300 | 264億6878万 | -7.01% | 13.72 | 0.43 |