PER
2022/08/05~2022/12/30
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 |
12/30 | 1,623 | 1,638 | 1,622 | 1,623 | 0% | 34,600 | 606億6065万 | +4.78% | 9.86 | 0.71 |
12/29 | 1,608 | 1,623 | 1,599 | 1,623 | +0.81% | 49,400 | 606億6065万 | +4.91% | 9.86 | 0.71 |
12/28 | 1,605 | 1,610 | 1,599 | 1,610 | +0.12% | 28,600 | 601億7477万 | +4.27% | 9.78 | 0.71 |
12/27 | 1,600 | 1,609 | 1,600 | 1,608 | +1.26% | 25,900 | 601億2万 | +4.35% | 9.77 | 0.7 |
12/26 | 1,607 | 1,608 | 1,585 | 1,588 | -0.31% | 38,700 | 593億5250万 | +3.25% | 9.65 | 0.7 |
12/23 | 1,579 | 1,593 | 1,574 | 1,593 | +0.7% | 40,700 | 595億3938万 | +3.71% | 9.68 | 0.7 |
12/22 | 1,567 | 1,582 | 1,561 | 1,582 | +1.54% | 48,000 | 591億2825万 | +3.06% | 9.61 | 0.69 |
12/21 | 1,555 | 1,568 | 1,547 | 1,558 | +0.19% | 43,200 | 582億3124万 | +1.56% | 9.46 | 0.68 |
12/20 | 1,565 | 1,575 | 1,541 | 1,555 | -0.89% | 47,800 | 581億1911万 | +1.37% | 9.44 | 0.68 |
12/19 | 1,548 | 1,569 | 1,547 | 1,569 | +0.97% | 54,500 | 586億4237万 | +2.35% | 9.53 | 0.69 |
12/16 | 1,550 | 1,556 | 1,542 | 1,554 | 0% | 55,900 | 580億8173万 | +1.44% | 9.44 | 0.68 |
12/15 | 1,547 | 1,556 | 1,543 | 1,554 | +0.78% | 32,000 | 580億8173万 | +1.44% | 9.44 | 0.68 |
12/14 | 1,534 | 1,546 | 1,534 | 1,542 | +0.52% | 37,100 | 576億3323万 | +0.65% | 9.37 | 0.68 |
12/13 | 1,526 | 1,542 | 1,521 | 1,534 | +1.79% | 60,700 | 573億3422万 | +0.13% | 9.32 | 0.67 |
12/12 | 1,513 | 1,513 | 1,502 | 1,507 | -0.13% | 21,700 | 563億2508万 | -1.57% | 9.15 | 0.66 |
12/09 | 1,525 | 1,526 | 1,509 | 1,509 | +0.07% | 27,200 | 563億9983万 | -1.5% | 9.17 | 0.66 |
12/08 | 1,510 | 1,519 | 1,487 | 1,508 | +0.87% | 58,800 | 563億6245万 | -1.63% | 9.16 | 0.66 |
12/07 | 1,498 | 1,509 | 1,495 | 1,495 | -0.27% | 31,700 | 558億7657万 | -2.48% | 9.08 | 0.65 |
12/06 | 1,502 | 1,504 | 1,495 | 1,499 | -0.07% | 22,700 | 560億2607万 | -2.28% | 9.1 | 0.66 |
12/05 | 1,513 | 1,513 | 1,492 | 1,500 | -0.46% | 34,900 | 560億6345万 | -2.15% | 9.11 | 0.66 |
12/02 | 1,515 | 1,515 | 1,495 | 1,507 | -0.66% | 61,600 | 563億2508万 | -1.63% | 9.15 | 0.66 |
12/01 | 1,519 | 1,533 | 1,517 | 1,517 | -0.46% | 32,000 | 566億9883万 | -0.91% | 9.21 | 0.66 |
11/30 | 1,533 | 1,533 | 1,518 | 1,524 | -0.97% | 46,200 | 569億6046万 | -0.39% | 9.26 | 0.67 |
11/29 | 1,527 | 1,551 | 1,527 | 1,539 | +0.65% | 50,800 | 575億2110万 | +0.72% | 9.35 | 0.67 |
11/28 | 1,554 | 1,554 | 1,526 | 1,529 | -2.36% | 52,100 | 571億4734万 | +0.26% | 9.29 | 0.67 |
11/25 | 1,570 | 1,570 | 1,557 | 1,566 | +0.19% | 40,300 | 585億3024万 | +2.89% | 9.51 | 0.69 |
11/24 | 1,548 | 1,569 | 1,546 | 1,563 | +1.69% | 64,200 | 584億1811万 | +2.9% | 9.49 | 0.68 |
11/22 | 1,531 | 1,540 | 1,531 | 1,537 | +0.52% | 42,700 | 574億4635万 | +1.39% | 9.34 | 0.67 |
11/21 | 1,540 | 1,540 | 1,528 | 1,529 | -0.59% | 42,900 | 571億4734万 | +1.06% | 9.29 | 0.67 |
11/18 | 1,557 | 1,559 | 1,536 | 1,538 | -1.09% | 72,500 | 574億8372万 | +1.79% | 9.34 | 0.67 |
11/17 | 1,560 | 1,560 | 1,553 | 1,555 | -0.19% | 47,300 | 581億1911万 | +3.05% | 9.44 | 0.68 |
11/16 | 1,557 | 1,569 | 1,557 | 1,558 | +0.52% | 45,300 | 582億3124万 | +3.52% | 9.46 | 0.68 |
11/15 | 1,546 | 1,562 | 1,537 | 1,550 | +1.11% | 55,700 | 579億3223万 | +3.2% | 9.41 | 0.68 |
11/14 | 1,565 | 1,565 | 1,533 | 1,533 | -2.04% | 57,100 | 572億9684万 | +2.27% | 9.31 | 0.67 |
11/11 | 1,559 | 1,567 | 1,553 | 1,565 | +0.97% | 60,500 | 584億9287万 | +4.47% | 9.51 | 0.69 |
11/10 | 1,556 | 1,556 | 1,537 | 1,550 | -0.39% | 29,500 | 579億3223万 | +3.68% | 9.41 | 0.68 |
11/09 | 1,545 | 1,557 | 1,543 | 1,556 | +1.37% | 50,300 | 581億5648万 | +4.29% | 9.45 | 0.68 |
11/08 | 1,525 | 1,539 | 1,523 | 1,535 | +1.93% | 57,400 | 573億7160万 | +3.16% | 9.32 | 0.67 |
11/07 | 1,521 | 1,525 | 1,506 | 1,506 | -1.25% | 45,800 | 562億8770万 | +1.48% | 9.15 | 0.66 |
11/04 | 1,521 | 1,529 | 1,513 | 1,525 | -0.46% | 82,100 | 569億9784万 | +2.9% | 9.26 | 0.67 |
11/02 | 1,511 | 1,543 | 1,509 | 1,532 | +0.92% | 95,300 | 572億5947万 | +3.51% | 9.31 | 0.67 |
11/01 | 1,476 | 1,519 | 1,474 | 1,518 | +0.4% | 66,500 | 567億3621万 | +2.78% | 9.22 | 0.66 |
10/31 | 1,490 | 1,512 | 1,490 | 1,512 | +2.16% | 78,800 | 565億1196万 | +2.58% | 9.18 | 0.66 |
10/28 | 1,475 | 1,494 | 1,475 | 1,480 | -0.13% | 196,200 | 553億1594万 | +0.54% | 8.99 | 0.65 |
10/27 | 1,490 | 1,496 | 1,477 | 1,482 | -0.34% | 30,600 | 553億9069万 | +0.68% | 9 | 0.65 |
10/26 | 1,494 | 1,499 | 1,487 | 1,487 | +0.27% | 48,100 | 555億7757万 | +1.02% | 9.03 | 0.65 |
10/25 | 1,478 | 1,490 | 1,472 | 1,483 | +1.58% | 51,200 | 554億2806万 | +0.75% | 9.01 | 0.65 |
10/24 | 1,484 | 1,485 | 1,460 | 1,460 | -0.54% | 28,100 | 545億6842万 | -0.88% | 8.87 | 0.64 |
10/21 | 1,470 | 1,478 | 1,468 | 1,468 | -0.41% | 22,100 | 548億6743万 | -0.41% | 8.92 | 0.64 |
10/20 | 1,477 | 1,486 | 1,472 | 1,474 | -0.2% | 23,300 | 550億9168万 | -0.14% | 8.95 | 0.65 |
10/19 | 1,480 | 1,486 | 1,476 | 1,477 | -0.2% | 23,300 | 552億381万 | 0% | 8.97 | 0.65 |
10/18 | 1,489 | 1,489 | 1,477 | 1,480 | +0.48% | 28,700 | 553億1594万 | +0.07% | 8.99 | 0.65 |
10/17 | 1,485 | 1,489 | 1,473 | 1,473 | -1.01% | 27,100 | 550億5431万 | -0.47% | 8.95 | 0.65 |
10/14 | 1,495 | 1,497 | 1,478 | 1,488 | +1.16% | 46,700 | 556億1494万 | +0.54% | 9.04 | 0.65 |
10/13 | 1,463 | 1,473 | 1,462 | 1,471 | +0.07% | 26,900 | 549億7956万 | -0.68% | 8.93 | 0.64 |
10/12 | 1,473 | 1,485 | 1,464 | 1,470 | +0.34% | 34,400 | 549億4218万 | -0.81% | 8.93 | 0.64 |
10/11 | 1,477 | 1,480 | 1,463 | 1,465 | -1.68% | 39,300 | 547億5530万 | -1.21% | 8.9 | 0.64 |
10/07 | 1,482 | 1,495 | 1,482 | 1,490 | -0.6% | 34,300 | 556億8969万 | +0.34% | 9.05 | 0.65 |
10/06 | 1,494 | 1,506 | 1,494 | 1,499 | +1.01% | 45,800 | 560億2607万 | +0.87% | 9.1 | 0.66 |
10/05 | 1,495 | 1,502 | 1,482 | 1,484 | -0.6% | 41,000 | 554億6544万 | -0.2% | 9.01 | 0.65 |
10/04 | 1,466 | 1,494 | 1,465 | 1,493 | +3.04% | 77,300 | 558億182万 | +0.27% | 9.07 | 0.65 |
10/03 | 1,440 | 1,449 | 1,437 | 1,449 | +0.49% | 45,700 | 541億5729万 | -2.82% | 8.8 | 0.63 |
09/30 | 1,450 | 1,461 | 1,440 | 1,442 | -1.17% | 47,500 | 538億9566万 | -3.55% | 8.76 | 0.63 |
09/29 | 1,470 | 1,470 | 1,452 | 1,459 | -0.21% | 85,800 | 545億3105万 | -2.73% | 8.86 | 0.64 |
09/28 | 1,455 | 1,462 | 1,447 | 1,462 | +0.83% | 73,100 | 546億4317万 | -2.73% | 8.88 | 0.64 |
09/27 | 1,458 | 1,463 | 1,447 | 1,450 | +0.35% | 44,800 | 541億9467万 | -3.72% | 8.81 | 0.64 |
09/26 | 1,467 | 1,468 | 1,444 | 1,445 | -1.83% | 111,900 | 540億779万 | -4.3% | 8.78 | 0.63 |
09/22 | 1,474 | 1,474 | 1,460 | 1,472 | -0.07% | 76,200 | 550億1693万 | -2.77% | 8.94 | 0.64 |
09/21 | 1,485 | 1,485 | 1,472 | 1,473 | -1.07% | 66,800 | 550億5431万 | -2.9% | 8.95 | 0.65 |
09/20 | 1,493 | 1,499 | 1,484 | 1,489 | +0.07% | 55,100 | 556億5232万 | -2.04% | 9.04 | 0.65 |
09/16 | 1,500 | 1,501 | 1,485 | 1,488 | -0.8% | 53,600 | 556億1494万 | -2.23% | 9.04 | 0.65 |
09/15 | 1,496 | 1,500 | 1,483 | 1,500 | +0.6% | 47,900 | 560億6345万 | -1.57% | 9.11 | 0.66 |
09/14 | 1,496 | 1,500 | 1,491 | 1,491 | -1.26% | 40,600 | 557億2707万 | -2.23% | 9.06 | 0.65 |
09/13 | 1,513 | 1,513 | 1,499 | 1,510 | +0.13% | 36,600 | 564億3721万 | -1.05% | 9.17 | 0.66 |
09/12 | 1,525 | 1,525 | 1,504 | 1,508 | -0.46% | 26,100 | 563億6245万 | -1.24% | 9.16 | 0.66 |
09/09 | 1,504 | 1,515 | 1,499 | 1,515 | +0.6% | 60,900 | 566億2408万 | -0.92% | 9.2 | 0.66 |
09/08 | 1,506 | 1,516 | 1,501 | 1,506 | +1.28% | 33,300 | 562億8770万 | -1.57% | 9.15 | 0.66 |
09/07 | 1,498 | 1,498 | 1,481 | 1,487 | -0.54% | 43,400 | 555億7757万 | -2.87% | 9.03 | 0.65 |
09/06 | 1,505 | 1,506 | 1,495 | 1,495 | -0.4% | 42,300 | 558億7657万 | -2.48% | 9.08 | 0.65 |
09/05 | 1,504 | 1,506 | 1,495 | 1,501 | -0.2% | 39,000 | 561億82万 | -2.21% | 9.12 | 0.66 |
09/02 | 1,514 | 1,514 | 1,496 | 1,504 | -0.2% | 49,300 | 562億1295万 | -2.21% | 9.14 | 0.66 |
09/01 | 1,524 | 1,524 | 1,505 | 1,507 | -1.12% | 51,100 | 563億2508万 | -2.21% | 9.15 | 0.66 |
08/31 | 1,526 | 1,531 | 1,520 | 1,524 | -0.52% | 52,600 | 569億6046万 | -1.3% | 9.26 | 0.67 |
08/30 | 1,535 | 1,538 | 1,528 | 1,532 | +0.46% | 18,800 | 572億5947万 | -0.97% | 9.31 | 0.67 |
08/29 | 1,535 | 1,535 | 1,519 | 1,525 | -1.42% | 56,700 | 569億9784万 | -1.61% | 9.26 | 0.67 |
08/26 | 1,564 | 1,564 | 1,544 | 1,547 | -0.32% | 26,800 | 578億2010万 | -0.39% | 9.4 | 0.68 |
08/25 | 1,545 | 1,555 | 1,543 | 1,552 | +0.39% | 25,000 | 580億698万 | -0.19% | 9.43 | 0.68 |
08/24 | 1,549 | 1,549 | 1,538 | 1,546 | 0% | 27,300 | 577億8273万 | -0.64% | 9.39 | 0.68 |
08/23 | 1,548 | 1,548 | 1,529 | 1,546 | -0.06% | 31,800 | 577億8273万 | -0.64% | 9.39 | 0.68 |
08/22 | 1,537 | 1,550 | 1,536 | 1,547 | +0.26% | 18,400 | 578億2010万 | -0.64% | 9.4 | 0.68 |
08/19 | 1,545 | 1,546 | 1,535 | 1,543 | +0.06% | 37,000 | 576億7060万 | -0.96% | 9.37 | 0.68 |
08/18 | 1,552 | 1,552 | 1,538 | 1,542 | -0.77% | 20,500 | 576億3323万 | -1.03% | 9.37 | 0.68 |
08/17 | 1,549 | 1,557 | 1,546 | 1,554 | +0.97% | 42,900 | 580億8173万 | -0.32% | 9.44 | 0.68 |
08/16 | 1,547 | 1,547 | 1,532 | 1,539 | -0.06% | 30,800 | 575億2110万 | -1.35% | 9.35 | 0.67 |
08/15 | 1,549 | 1,549 | 1,536 | 1,540 | 0% | 25,700 | 575億5847万 | -1.28% | 9.35 | 0.67 |
08/12 | 1,537 | 1,552 | 1,533 | 1,540 | +1.12% | 47,300 | 575億5847万 | -1.35% | 9.35 | 0.67 |
08/10 | 1,521 | 1,531 | 1,516 | 1,523 | +0.07% | 58,700 | 569億2309万 | -2.5% | 9.25 | 0.67 |
08/09 | 1,543 | 1,548 | 1,515 | 1,522 | -1.17% | 53,600 | 568億8571万 | -2.62% | 9.24 | 0.67 |
08/08 | 1,560 | 1,560 | 1,532 | 1,540 | -0.45% | 61,200 | 575億5847万 | -1.6% | 9.35 | 0.67 |
08/05 | 1,538 | 1,549 | 1,534 | 1,547 | +0.85% | 69,300 | 578億2010万 | -1.15% | 9.4 | 0.68 |