PER
2022/07/05~2022/11/30
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 |
11/30 | 2,295 | 2,303 | 2,274 | 2,282 | -1.17% | 461,800 | 2968億2225万 | -2.02% | 18.46 | 0.67 |
11/29 | 2,335 | 2,340 | 2,301 | 2,309 | -1.49% | 200,300 | 3003億3417万 | -0.82% | 18.68 | 0.68 |
11/28 | 2,351 | 2,361 | 2,337 | 2,344 | -0.26% | 220,200 | 3048億8666万 | +0.77% | 18.97 | 0.69 |
11/25 | 2,359 | 2,368 | 2,340 | 2,350 | +0.21% | 193,100 | 3056億6709万 | +1.16% | 19.01 | 0.69 |
11/24 | 2,369 | 2,371 | 2,343 | 2,345 | -1.05% | 279,100 | 3050億1673万 | +0.99% | 18.97 | 0.69 |
11/22 | 2,350 | 2,388 | 2,350 | 2,370 | +1.5% | 304,100 | 3082億6851万 | +2.11% | 19.18 | 0.7 |
11/21 | 2,340 | 2,346 | 2,328 | 2,335 | +0.17% | 187,500 | 3037億1602万 | +0.78% | 18.89 | 0.68 |
11/18 | 2,323 | 2,355 | 2,320 | 2,331 | +1.61% | 224,800 | 3031億9574万 | +0.65% | 18.86 | 0.68 |
11/17 | 2,281 | 2,316 | 2,275 | 2,294 | +1.01% | 245,900 | 2983億8311万 | -0.86% | 18.56 | 0.67 |
11/16 | 2,279 | 2,290 | 2,256 | 2,271 | -0.83% | 205,200 | 2953億9147万 | -1.82% | 18.37 | 0.67 |
11/15 | 2,270 | 2,297 | 2,260 | 2,290 | +1.01% | 232,400 | 2978億6282万 | -1.04% | 18.53 | 0.67 |
11/14 | 2,370 | 2,370 | 2,261 | 2,267 | -3.57% | 449,600 | 2948億7119万 | -2.12% | 18.34 | 0.66 |
11/11 | 2,348 | 2,365 | 2,320 | 2,351 | +0.94% | 323,100 | 3057億9716万 | +1.38% | 19.02 | 0.69 |
11/10 | 2,308 | 2,346 | 2,285 | 2,329 | +0.26% | 314,900 | 3029億3560万 | +0.43% | 18.84 | 0.68 |
11/09 | 2,344 | 2,376 | 2,316 | 2,323 | -1.61% | 446,800 | 3021億5517万 | +0.17% | 18.8 | 0.68 |
11/08 | 2,364 | 2,376 | 2,339 | 2,361 | -0.13% | 249,300 | 3070億9787万 | +1.9% | 19.1 | 0.69 |
11/07 | 2,399 | 2,399 | 2,349 | 2,364 | -0.21% | 267,200 | 3074億8808万 | +2.34% | 19.13 | 0.69 |
11/04 | 2,412 | 2,428 | 2,339 | 2,369 | -2.95% | 362,100 | 3081億3844万 | +2.69% | 19.17 | 0.69 |
11/02 | 2,377 | 2,441 | 2,370 | 2,441 | +2.69% | 538,400 | 3175億356万 | +5.99% | 19.75 | 0.72 |
11/01 | 2,383 | 2,394 | 2,337 | 2,377 | +0.04% | 361,200 | 3091億7901万 | +3.57% | 19.23 | 0.7 |
10/31 | 2,319 | 2,393 | 2,316 | 2,376 | +4.49% | 709,900 | 3090億4894万 | +3.8% | 19.22 | 0.7 |
10/28 | 2,238 | 2,317 | 2,215 | 2,274 | +0.18% | 1,546,300 | 2957億8169万 | -0.61% | 18.4 | 0.67 |
10/27 | 2,282 | 2,286 | 2,260 | 2,270 | -1.22% | 417,300 | 2952億6140万 | -0.92% | 18.37 | 0.67 |
10/26 | 2,323 | 2,333 | 2,298 | 2,298 | -0.56% | 258,100 | 2989億339万 | +0.09% | 18.59 | 0.67 |
10/25 | 2,290 | 2,316 | 2,277 | 2,311 | +2.17% | 182,400 | 3005億9432万 | +0.57% | 18.7 | 0.68 |
10/24 | 2,255 | 2,275 | 2,244 | 2,262 | +1.12% | 334,600 | 2942億2083万 | -1.61% | 18.3 | 0.66 |
10/21 | 2,250 | 2,263 | 2,227 | 2,237 | -1.8% | 378,600 | 2909億6905万 | -2.82% | 18.1 | 0.66 |
10/20 | 2,304 | 2,334 | 2,268 | 2,278 | -1.94% | 356,000 | 2963億197万 | -1.3% | 18.43 | 0.67 |
10/19 | 2,315 | 2,347 | 2,310 | 2,323 | +0.48% | 171,100 | 3021億5517万 | +0.39% | 18.8 | 0.68 |
10/18 | 2,325 | 2,326 | 2,283 | 2,312 | +1.14% | 331,500 | 3007億2439万 | -0.3% | 18.71 | 0.68 |
10/17 | 2,279 | 2,299 | 2,277 | 2,286 | -1.17% | 264,200 | 2973億4254万 | -1.64% | 18.5 | 0.67 |
10/14 | 2,330 | 2,336 | 2,269 | 2,313 | +1.45% | 235,400 | 3008億5446万 | -0.64% | 18.71 | 0.68 |
10/13 | 2,256 | 2,288 | 2,242 | 2,280 | +1.02% | 302,600 | 2965億6211万 | -2.15% | 18.45 | 0.67 |
10/12 | 2,301 | 2,319 | 2,252 | 2,257 | -2.04% | 418,500 | 2935億7048万 | -3.3% | 18.26 | 0.66 |
10/11 | 2,287 | 2,330 | 2,251 | 2,304 | -1.24% | 426,600 | 2996億8382万 | -1.54% | 18.64 | 0.68 |
10/07 | 2,311 | 2,362 | 2,293 | 2,333 | -0.77% | 406,700 | 3034億5588万 | -0.51% | 18.88 | 0.68 |
10/06 | 2,346 | 2,373 | 2,345 | 2,351 | -0.04% | 266,300 | 3057億9716万 | +0.09% | 19.02 | 0.69 |
10/05 | 2,380 | 2,387 | 2,349 | 2,352 | +0.77% | 332,700 | 3059億2723万 | 0% | 19.03 | 0.69 |
10/04 | 2,326 | 2,355 | 2,319 | 2,334 | +2.68% | 373,400 | 3035億8595万 | -0.81% | 18.88 | 0.68 |
10/03 | 2,200 | 2,273 | 2,199 | 2,273 | +4.03% | 345,900 | 2956億5161万 | -3.48% | 18.39 | 0.67 |
09/30 | 2,253 | 2,256 | 2,162 | 2,185 | -3.7% | 417,200 | 2842億536万 | -7.34% | 17.68 | 0.64 |
09/29 | 2,281 | 2,285 | 2,226 | 2,269 | 0% | 325,300 | 2951億3133万 | -4.1% | 18.36 | 0.67 |
09/28 | 2,229 | 2,279 | 2,229 | 2,269 | +0.4% | 327,200 | 2951億3133万 | -4.26% | 18.36 | 0.67 |
09/27 | 2,259 | 2,307 | 2,245 | 2,260 | +1.62% | 459,700 | 2939億6069万 | -4.84% | 18.29 | 0.66 |
09/26 | 2,269 | 2,276 | 2,208 | 2,224 | -5.28% | 710,000 | 2892億7813万 | -6.63% | 17.99 | 0.65 |
09/22 | 2,334 | 2,352 | 2,321 | 2,348 | +0.51% | 281,100 | 3054億695万 | -1.68% | 19 | 0.69 |
09/21 | 2,369 | 2,379 | 2,335 | 2,336 | -2.67% | 349,200 | 3038億4609万 | -2.18% | 18.9 | 0.69 |
09/20 | 2,371 | 2,415 | 2,371 | 2,400 | +2.35% | 254,200 | 3121億7064万 | +0.5% | 19.42 | 0.7 |
09/16 | 2,348 | 2,355 | 2,320 | 2,345 | -0.13% | 278,300 | 3050億1673万 | -1.68% | 18.97 | 0.69 |
09/15 | 2,328 | 2,355 | 2,319 | 2,348 | +0.51% | 232,800 | 3054億695万 | -1.55% | 19 | 0.69 |
09/14 | 2,350 | 2,357 | 2,335 | 2,336 | -2.46% | 262,400 | 3038億4609万 | -1.89% | 18.9 | 0.69 |
09/13 | 2,419 | 2,419 | 2,376 | 2,395 | -1.2% | 202,900 | 3115億2029万 | +0.76% | 19.38 | 0.7 |
09/12 | 2,457 | 2,457 | 2,419 | 2,424 | -0.57% | 115,500 | 3152億9235万 | +2.24% | 19.61 | 0.71 |
09/09 | 2,449 | 2,452 | 2,427 | 2,438 | -0.2% | 285,100 | 3171億1335万 | +3.13% | 19.73 | 0.71 |
09/08 | 2,420 | 2,443 | 2,401 | 2,443 | +2.3% | 228,800 | 3177億6370万 | +3.82% | 19.77 | 0.72 |
09/07 | 2,359 | 2,389 | 2,346 | 2,388 | +1.32% | 224,900 | 3106億979万 | +1.96% | 19.32 | 0.7 |
09/06 | 2,374 | 2,374 | 2,326 | 2,357 | -0.97% | 245,200 | 3065億7759万 | +1.03% | 19.07 | 0.69 |
09/05 | 2,401 | 2,404 | 2,376 | 2,380 | -1.49% | 329,400 | 3095億6922万 | +2.28% | 19.26 | 0.7 |
09/02 | 2,410 | 2,429 | 2,404 | 2,416 | 0% | 281,700 | 3142億5178万 | +4.32% | 19.55 | 0.71 |
09/01 | 2,407 | 2,428 | 2,403 | 2,416 | -0.62% | 356,100 | 3142億5178万 | +4.86% | 19.55 | 0.71 |
08/31 | 2,393 | 2,448 | 2,386 | 2,431 | +0.33% | 451,600 | 3162億285万 | +5.83% | 19.67 | 0.71 |
08/30 | 2,422 | 2,447 | 2,413 | 2,423 | +1.55% | 509,400 | 3151億6228万 | +5.81% | 19.6 | 0.71 |
08/29 | 2,333 | 2,399 | 2,326 | 2,386 | +0.13% | 289,600 | 3103億4965万 | +4.51% | 19.3 | 0.7 |
08/26 | 2,426 | 2,427 | 2,376 | 2,383 | +1.15% | 444,500 | 3099億5944万 | +4.56% | 19.28 | 0.7 |
08/25 | 2,372 | 2,380 | 2,350 | 2,356 | -0.88% | 218,000 | 3064億4752万 | +3.56% | 19.06 | 0.69 |
08/24 | 2,385 | 2,413 | 2,370 | 2,377 | +0.51% | 324,400 | 3091億7901万 | +4.71% | 19.23 | 0.7 |
08/23 | 2,374 | 2,376 | 2,345 | 2,365 | -1.58% | 287,100 | 3076億1816万 | +4.51% | 19.13 | 0.69 |
08/22 | 2,383 | 2,443 | 2,377 | 2,403 | -1.19% | 414,200 | 3125億6086万 | +6.61% | 19.44 | 0.7 |
08/19 | 2,395 | 2,443 | 2,387 | 2,432 | +2.79% | 581,100 | 3163億3292万 | +8.38% | 19.68 | 0.71 |
08/18 | 2,361 | 2,374 | 2,350 | 2,366 | -0.04% | 180,600 | 3077億4823万 | +6.05% | 19.14 | 0.69 |
08/17 | 2,357 | 2,381 | 2,347 | 2,367 | +1.76% | 282,300 | 3078億7830万 | +6.62% | 19.15 | 0.69 |
08/16 | 2,324 | 2,332 | 2,308 | 2,326 | -0.39% | 244,200 | 3025億4538万 | +5.15% | 18.82 | 0.68 |
08/15 | 2,335 | 2,339 | 2,318 | 2,335 | +0.56% | 246,600 | 3037億1602万 | +5.9% | 18.89 | 0.68 |
08/12 | 2,293 | 2,329 | 2,289 | 2,322 | +2.38% | 457,200 | 3020億2510万 | +5.79% | 18.79 | 0.68 |
08/10 | 2,217 | 2,274 | 2,217 | 2,268 | +1.7% | 326,300 | 2950億126万 | +3.89% | 18.35 | 0.67 |
08/09 | 2,253 | 2,268 | 2,223 | 2,230 | -1.02% | 248,300 | 2900億5856万 | +2.48% | 18.04 | 0.65 |
08/08 | 2,220 | 2,256 | 2,210 | 2,253 | +1.17% | 214,400 | 2930億5019万 | +3.78% | 18.23 | 0.66 |
08/05 | 2,174 | 2,235 | 2,174 | 2,227 | +1.92% | 450,900 | 2896億6834万 | +2.91% | 18.02 | 0.65 |
08/04 | 2,197 | 2,205 | 2,154 | 2,185 | +1.16% | 360,900 | 2842億536万 | +1.16% | 17.68 | 0.64 |
08/03 | 2,146 | 2,164 | 2,123 | 2,160 | +0.14% | 525,800 | 2809億5358万 | 0% | 17.48 | 0.63 |
08/02 | 2,176 | 2,176 | 2,124 | 2,157 | -2.93% | 652,900 | 2805億6337万 | -0.19% | 17.45 | 0.63 |
08/01 | 2,196 | 2,230 | 2,182 | 2,222 | +6.26% | 1,183,100 | 2890億1799万 | +2.78% | 17.98 | 0.65 |
07/29 | 2,105 | 2,110 | 2,045 | 2,091 | -1.27% | 1,247,700 | 2719億7867万 | -3.15% | 16.92 | 0.61 |
07/28 | 2,155 | 2,170 | 2,112 | 2,118 | -5.66% | 1,097,500 | 2754億9059万 | -1.99% | 17.14 | 0.62 |
07/27 | 2,247 | 2,251 | 2,218 | 2,245 | -0.66% | 272,600 | 2920億962万 | +3.84% | 18.16 | 0.66 |
07/26 | 2,258 | 2,271 | 2,252 | 2,260 | +0.49% | 323,800 | 2939億6069万 | +4.82% | 18.29 | 0.66 |
07/25 | 2,282 | 2,284 | 2,249 | 2,249 | -1.45% | 173,700 | 2925億2991万 | +4.7% | 18.2 | 0.66 |
07/22 | 2,262 | 2,298 | 2,258 | 2,282 | +0.53% | 405,100 | 2967億6954万 | +6.59% | 18.46 | 0.67 |
07/21 | 2,238 | 2,273 | 2,226 | 2,270 | +1.43% | 384,300 | 2952億897万 | +6.37% | 18.36 | 0.67 |
07/20 | 2,250 | 2,250 | 2,224 | 2,238 | +1.45% | 501,500 | 2910億4743万 | +5.22% | 18.1 | 0.66 |
07/19 | 2,172 | 2,208 | 2,164 | 2,206 | +3.08% | 496,900 | 2868億8590万 | +3.96% | 17.85 | 0.65 |
07/15 | 2,150 | 2,151 | 2,116 | 2,140 | -0.09% | 233,500 | 2783億273万 | +0.94% | 17.31 | 0.63 |
07/14 | 2,103 | 2,149 | 2,096 | 2,142 | +1.32% | 307,500 | 2785億6282万 | +0.94% | 17.33 | 0.63 |
07/13 | 2,129 | 2,143 | 2,106 | 2,114 | +0.91% | 365,100 | 2749億2148万 | -0.47% | 17.1 | 0.62 |
07/12 | 2,138 | 2,142 | 2,093 | 2,095 | -2.96% | 348,800 | 2724億5057万 | -1.46% | 16.95 | 0.61 |
07/11 | 2,185 | 2,185 | 2,151 | 2,159 | +0.56% | 268,500 | 2807億7364万 | +1.46% | 17.47 | 0.63 |
07/08 | 2,132 | 2,174 | 2,126 | 2,147 | +2.53% | 557,800 | 2792億1306万 | +0.99% | 17.37 | 0.63 |
07/07 | 2,045 | 2,103 | 2,041 | 2,094 | +3.05% | 488,100 | 2723億2052万 | -1.51% | 16.94 | 0.61 |
07/06 | 2,055 | 2,060 | 2,026 | 2,032 | -2.54% | 476,600 | 2642億5754万 | -4.51% | 16.44 | 0.6 |
07/05 | 2,099 | 2,104 | 2,079 | 2,085 | -0.52% | 369,000 | 2711億5009万 | -2.2% | 16.87 | 0.61 |