PER
2022/05/02~2022/09/27
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 |
09/27 | 504 | 504 | 495 | 495 | -0.6% | 186,900 | 235億2252万 | -4.81% | - | 0.38 |
09/26 | 505 | 505 | 498 | 498 | -2.16% | 259,200 | 236億6508万 | -4.6% | - | 0.38 |
09/22 | 508 | 509 | 506 | 509 | -0.2% | 153,300 | 241億8780万 | -2.68% | - | 0.39 |
09/21 | 515 | 515 | 510 | 510 | -1.35% | 133,800 | 242億3532万 | -2.67% | - | 0.39 |
09/20 | 518 | 518 | 516 | 517 | +0.98% | 65,600 | 245億6797万 | -1.52% | - | 0.4 |
09/16 | 514 | 515 | 511 | 512 | -0.19% | 102,500 | 243億3036万 | -2.66% | - | 0.39 |
09/15 | 516 | 517 | 513 | 513 | -0.58% | 70,500 | 243億7788万 | -2.66% | - | 0.39 |
09/14 | 515 | 518 | 513 | 516 | -0.39% | 102,600 | 245億2045万 | -2.27% | - | 0.4 |
09/13 | 522 | 522 | 518 | 518 | -0.58% | 56,200 | 246億1549万 | -2.08% | - | 0.4 |
09/12 | 523 | 523 | 519 | 521 | +0.58% | 70,600 | 247億5805万 | -1.7% | - | 0.4 |
09/09 | 518 | 524 | 517 | 518 | -1.52% | 158,500 | 246億1549万 | -2.45% | - | 0.4 |
09/08 | 519 | 526 | 517 | 526 | +2.53% | 166,400 | 249億9565万 | -1.31% | - | 0.4 |
09/07 | 516 | 517 | 511 | 513 | -1.16% | 163,200 | 243億7788万 | -3.75% | - | 0.39 |
09/06 | 519 | 524 | 516 | 519 | -0.38% | 102,300 | 246億6301万 | -2.99% | - | 0.4 |
09/05 | 520 | 521 | 517 | 521 | +0.19% | 78,800 | 247億5805万 | -2.8% | - | 0.4 |
09/02 | 521 | 522 | 516 | 520 | -0.57% | 140,000 | 247億1053万 | -3.17% | - | 0.4 |
09/01 | 527 | 528 | 523 | 523 | -1.13% | 155,100 | 248億5309万 | -2.79% | - | 0.4 |
08/31 | 530 | 532 | 528 | 529 | -0.75% | 74,600 | 251億3821万 | -1.86% | - | 0.41 |
08/30 | 535 | 535 | 530 | 533 | +0.38% | 52,300 | 253億2829万 | -1.3% | - | 0.41 |
08/29 | 531 | 533 | 530 | 531 | -0.93% | 56,500 | 252億3325万 | -1.85% | - | 0.41 |
08/26 | 536 | 537 | 534 | 536 | +0.37% | 26,300 | 254億7085万 | -1.11% | - | 0.41 |
08/25 | 531 | 537 | 531 | 534 | 0% | 45,300 | 253億7581万 | -1.66% | - | 0.41 |
08/24 | 535 | 538 | 531 | 534 | +0.19% | 51,100 | 253億7581万 | -1.66% | - | 0.41 |
08/23 | 531 | 536 | 530 | 533 | 0% | 58,900 | 253億2829万 | -2.02% | - | 0.41 |
08/22 | 531 | 537 | 531 | 533 | -0.37% | 66,700 | 253億2829万 | -2.02% | - | 0.41 |
08/19 | 533 | 537 | 533 | 535 | +1.13% | 55,000 | 254億2333万 | -1.65% | - | 0.41 |
08/18 | 533 | 533 | 529 | 529 | -1.12% | 71,900 | 251億3821万 | -2.76% | - | 0.41 |
08/17 | 536 | 537 | 532 | 535 | +0.75% | 58,400 | 254億2333万 | -1.47% | - | 0.41 |
08/16 | 538 | 538 | 530 | 531 | -1.3% | 63,800 | 252億3325万 | -2.21% | - | 0.41 |
08/15 | 539 | 539 | 531 | 538 | +0.56% | 62,800 | 255億6589万 | -0.92% | - | 0.41 |
08/12 | 527 | 545 | 527 | 535 | +1.52% | 150,200 | 254億2333万 | -1.47% | - | 0.41 |
08/10 | 554 | 563 | 518 | 527 | -4.36% | 395,900 | 250億4317万 | -2.77% | - | 0.4 |
08/09 | 554 | 554 | 549 | 551 | 0% | 45,100 | 261億8365万 | +1.66% | - | 0.42 |
08/08 | 553 | 554 | 549 | 551 | -0.18% | 44,100 | 261億8365万 | +2.04% | - | 0.42 |
08/05 | 543 | 553 | 543 | 552 | +1.47% | 51,200 | 262億3117万 | +2.41% | - | 0.42 |
08/04 | 545 | 546 | 543 | 544 | +0.18% | 32,600 | 258億5101万 | +1.12% | - | 0.42 |
08/03 | 551 | 551 | 542 | 543 | -0.91% | 49,500 | 258億349万 | +0.93% | - | 0.42 |
08/02 | 554 | 554 | 545 | 548 | -1.08% | 45,100 | 260億4109万 | +2.05% | - | 0.42 |
08/01 | 553 | 554 | 546 | 554 | +2.03% | 62,000 | 263億2622万 | +3.36% | - | 0.42 |
07/29 | 547 | 552 | 543 | 543 | -1.99% | 85,100 | 258億349万 | +1.5% | - | 0.42 |
07/28 | 554 | 555 | 547 | 554 | +0.91% | 63,300 | 263億2622万 | +3.75% | - | 0.42 |
07/27 | 556 | 557 | 549 | 549 | -1.26% | 43,800 | 260億8861万 | +3% | - | 0.42 |
07/26 | 555 | 558 | 554 | 556 | +0.72% | 55,600 | 264億2126万 | +4.51% | - | 0.43 |
07/25 | 550 | 554 | 547 | 552 | -0.18% | 45,000 | 262億3117万 | +4.15% | - | 0.42 |
07/22 | 555 | 556 | 551 | 553 | -0.72% | 51,800 | 262億7869万 | +4.54% | - | 0.42 |
07/21 | 546 | 558 | 543 | 557 | +1.46% | 129,300 | 264億6878万 | +5.49% | - | 0.43 |
07/20 | 553 | 553 | 545 | 549 | +1.48% | 148,900 | 260億8861万 | +4.37% | - | 0.42 |
07/19 | 538 | 541 | 536 | 541 | +1.31% | 68,000 | 257億845万 | +3.05% | - | 0.41 |
07/15 | 535 | 536 | 528 | 534 | 0% | 47,300 | 253億7581万 | +1.91% | - | 0.41 |
07/14 | 534 | 536 | 530 | 534 | +0.56% | 42,400 | 253億7581万 | +1.91% | - | 0.41 |
07/13 | 527 | 531 | 527 | 531 | +1.34% | 33,900 | 252億3325万 | +1.14% | - | 0.41 |
07/12 | 533 | 533 | 524 | 524 | -1.87% | 67,700 | 249億61万 | -0.19% | - | 0.4 |
07/11 | 536 | 536 | 529 | 534 | +2.3% | 114,100 | 253億7581万 | +1.71% | - | 0.41 |
07/08 | 527 | 530 | 522 | 522 | -0.95% | 95,800 | 248億557万 | -0.57% | - | 0.4 |
07/07 | 522 | 528 | 518 | 527 | +2.13% | 118,600 | 250億4317万 | +0.38% | - | 0.4 |
07/06 | 519 | 520 | 514 | 516 | -0.96% | 69,000 | 245億2045万 | -1.9% | - | 0.4 |
07/05 | 525 | 525 | 519 | 521 | 0% | 46,600 | 247億5805万 | -0.95% | - | 0.4 |
07/04 | 525 | 525 | 515 | 521 | +0.77% | 84,600 | 247億5805万 | -0.95% | - | 0.4 |
07/01 | 528 | 528 | 513 | 517 | -0.58% | 148,300 | 245億6797万 | -1.9% | - | 0.4 |
06/30 | 537 | 538 | 520 | 520 | -4.94% | 187,200 | 247億1053万 | -1.14% | - | 0.4 |
06/29 | 526 | 547 | 524 | 547 | +3.99% | 148,600 | 259億9357万 | +3.99% | - | 0.42 |
06/28 | 525 | 528 | 521 | 526 | +0.19% | 57,000 | 249億9565万 | +0.38% | - | 0.4 |
06/27 | 527 | 531 | 522 | 525 | +0.57% | 62,300 | 249億4813万 | +0.38% | - | 0.4 |
06/24 | 523 | 523 | 520 | 522 | -0.19% | 39,400 | 248億557万 | 0% | - | 0.4 |
06/23 | 523 | 525 | 520 | 523 | +0.38% | 21,400 | 248億5309万 | +0.19% | - | 0.4 |
06/22 | 529 | 529 | 521 | 521 | -0.19% | 26,100 | 247億5805万 | 0% | - | 0.4 |
06/21 | 519 | 523 | 517 | 522 | +1.56% | 47,000 | 248億557万 | +0.19% | - | 0.4 |
06/20 | 528 | 528 | 510 | 514 | -0.77% | 80,000 | 244億2541万 | -1.15% | - | 0.39 |
06/17 | 518 | 525 | 512 | 518 | -1.89% | 101,400 | 246億1549万 | -0.38% | - | 0.4 |
06/16 | 523 | 530 | 523 | 528 | +1.93% | 69,400 | 250億9069万 | +1.34% | - | 0.4 |
06/15 | 521 | 525 | 516 | 518 | -0.58% | 68,700 | 246億1549万 | -0.58% | - | 0.4 |
06/14 | 518 | 523 | 518 | 521 | -0.95% | 88,800 | 247億5805万 | -0.38% | - | 0.4 |
06/13 | 526 | 529 | 523 | 526 | -1.5% | 65,400 | 249億9565万 | +0.38% | - | 0.4 |
06/10 | 534 | 535 | 531 | 534 | -0.56% | 79,300 | 253億7581万 | +1.52% | - | 0.41 |
06/09 | 537 | 543 | 536 | 537 | -0.56% | 63,400 | 255億1837万 | +1.9% | - | 0.41 |
06/08 | 539 | 540 | 536 | 540 | +1.5% | 55,400 | 256億6093万 | +2.27% | - | 0.41 |
06/07 | 534 | 540 | 531 | 532 | +0.57% | 67,400 | 252億8077万 | +0.57% | - | 0.41 |
06/06 | 523 | 530 | 522 | 529 | +0.19% | 70,400 | 251億3821万 | 0% | - | 0.4 |
06/03 | 532 | 533 | 527 | 528 | -0.75% | 67,500 | 250億9069万 | -0.38% | - | 0.4 |
06/02 | 535 | 538 | 530 | 532 | -0.75% | 62,100 | 252億8077万 | +0.19% | - | 0.41 |
06/01 | 523 | 536 | 522 | 536 | +2.68% | 85,700 | 254億7085万 | +0.75% | - | 0.41 |
05/31 | 526 | 528 | 519 | 522 | -0.57% | 70,900 | 248億557万 | -2.06% | - | 0.4 |
05/30 | 515 | 529 | 513 | 525 | +2.54% | 192,600 | 249億4813万 | -1.69% | - | 0.4 |
05/27 | 511 | 514 | 507 | 512 | +1.39% | 70,000 | 243億3036万 | -4.48% | - | 0.39 |
05/26 | 506 | 512 | 505 | 505 | +0.6% | 69,500 | 239億9772万 | -5.96% | - | 0.39 |
05/25 | 503 | 505 | 501 | 502 | -0.2% | 72,500 | 238億5516万 | -6.86% | - | 0.38 |
05/24 | 511 | 511 | 503 | 503 | -1.57% | 68,400 | 239億268万 | -7.02% | - | 0.38 |
05/23 | 512 | 514 | 509 | 511 | 0% | 104,700 | 242億8284万 | -5.89% | - | 0.39 |
05/20 | 505 | 511 | 504 | 511 | +0.99% | 79,300 | 242億8284万 | -6.24% | - | 0.39 |
05/19 | 503 | 509 | 499 | 506 | -1.36% | 136,400 | 240億4524万 | -7.33% | - | 0.39 |
05/18 | 509 | 514 | 504 | 513 | +1.58% | 148,600 | 243億7788万 | -6.39% | - | 0.39 |
05/17 | 513 | 515 | 504 | 505 | -0.79% | 145,300 | 239億9772万 | -8.18% | - | 0.39 |
05/16 | 534 | 537 | 508 | 509 | -5.04% | 265,000 | 241億8780万 | -7.79% | - | 0.39 |
05/13 | 549 | 559 | 526 | 536 | -1.29% | 271,300 | 254億7085万 | -3.42% | - | 0.41 |
05/12 | 545 | 556 | 543 | 543 | -1.09% | 113,400 | 258億349万 | -2.34% | - | 0.42 |
05/11 | 551 | 555 | 544 | 549 | -1.26% | 101,700 | 260億8861万 | -1.61% | - | 0.42 |
05/10 | 556 | 559 | 551 | 556 | -1.07% | 75,300 | 264億2126万 | -0.36% | - | 0.43 |
05/09 | 567 | 568 | 562 | 562 | -1.4% | 47,200 | 267億638万 | +0.54% | - | 0.43 |
05/06 | 562 | 571 | 562 | 570 | +1.42% | 51,900 | 270億8654万 | +1.6% | - | 0.44 |
05/02 | 561 | 567 | 557 | 562 | +0.36% | 64,200 | 267億638万 | 0% | - | 0.43 |