PER
2021/08/25~2022/01/26
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 |
01/26 | 680 | 680 | 679 | 679 | +0.59% | 700 | 83億5170万 | -3.28% | 15.85 | 0.46 |
01/25 | 675 | 675 | 675 | 675 | +0.45% | 300 | 83億250万 | -4.12% | 15.76 | 0.45 |
01/24 | 674 | 680 | 668 | 672 | -0.88% | 1,300 | 82億6560万 | -4.68% | 15.69 | 0.45 |
01/21 | 690 | 690 | 671 | 678 | -1.88% | 4,000 | 83億3940万 | -4.1% | 15.83 | 0.46 |
01/20 | 692 | 692 | 688 | 691 | +0.58% | 1,300 | 84億9930万 | -2.4% | 16.13 | 0.46 |
01/19 | 689 | 690 | 684 | 687 | -0.72% | 900 | 84億5010万 | -2.97% | 16.04 | 0.46 |
01/18 | 695 | 696 | 692 | 692 | +0.14% | 600 | 85億1160万 | -2.4% | 16.16 | 0.47 |
01/17 | 685 | 691 | 685 | 691 | -1.29% | 3,900 | 84億9930万 | -2.68% | 16.13 | 0.46 |
01/14 | 695 | 705 | 695 | 700 | 0% | 600 | 86億1000万 | -1.41% | 16.34 | 0.47 |
01/13 | 697 | 702 | 697 | 700 | -0.28% | 600 | 86億1000万 | -1.55% | 16.34 | 0.47 |
01/12 | 701 | 706 | 690 | 702 | +0.14% | 2,000 | 86億3460万 | -1.27% | 16.39 | 0.47 |
01/11 | 710 | 710 | 700 | 701 | -1.27% | 2,400 | 86億2230万 | -1.41% | 16.37 | 0.47 |
01/07 | 710 | 710 | 710 | 710 | 0% | 200 | 87億3300万 | -0.28% | 16.58 | 0.48 |
01/06 | 706 | 710 | 704 | 710 | +0.57% | 2,700 | 87億3300万 | -0.28% | 16.58 | 0.48 |
01/04 | 706 | 706 | 706 | 706 | -0.14% | 1,000 | 86億8380万 | -0.84% | 16.48 | 0.47 |
2021 |
12/30 | 707 | 709 | 707 | 707 | 0% | 1,300 | 86億9610万 | -0.7% | 16.51 | 0.48 |
12/29 | 708 | 708 | 707 | 707 | -1.81% | 2,800 | 86億9610万 | -0.7% | 16.51 | 0.48 |
12/28 | 745 | 745 | 720 | 720 | -1.37% | 3,000 | 88億5600万 | +1.12% | 16.81 | 0.48 |
12/27 | 722 | 730 | 721 | 730 | +1.11% | 800 | 89億7900万 | +2.67% | 17.04 | 0.49 |
12/24 | 728 | 728 | 721 | 722 | +0.28% | 1,100 | 88億8060万 | +1.69% | 16.86 | 0.49 |
12/23 | 710 | 720 | 710 | 720 | +1.55% | 700 | 88億5600万 | +1.55% | 16.81 | 0.48 |
12/22 | 707 | 710 | 707 | 709 | -1.53% | 400 | 87億2070万 | 0% | 16.55 | 0.48 |
12/21 | 720 | 720 | 720 | 720 | +0.28% | 2,500 | 88億5600万 | +1.55% | 16.81 | 0.48 |
12/20 | 711 | 718 | 711 | 718 | +0.56% | 900 | 88億3140万 | +1.41% | 16.76 | 0.48 |
12/17 | 714 | 714 | 714 | 714 | +0.85% | 100 | 87億8220万 | +0.99% | 16.67 | 0.48 |
12/16 | 708 | 708 | 708 | 708 | +0.14% | 200 | 87億840万 | 0% | 16.53 | 0.48 |
12/15 | 710 | 717 | 706 | 707 | -1.12% | 6,900 | 86億9610万 | -0.14% | 16.51 | 0.48 |
12/14 | 710 | 715 | 710 | 715 | +1.27% | 400 | 87億9450万 | +0.99% | 16.69 | 0.48 |
12/13 | 701 | 715 | 701 | 706 | +0.43% | 3,300 | 86億8380万 | -0.14% | 16.48 | 0.47 |
12/10 | 712 | 718 | 702 | 703 | -1.95% | 6,400 | 86億4690万 | -0.57% | 16.41 | 0.47 |
12/09 | 720 | 858 | 711 | 717 | +1.27% | 67,500 | 88億1910万 | +1.41% | 16.74 | 0.48 |
12/08 | 717 | 717 | 708 | 708 | +0.85% | 600 | 87億840万 | +0.14% | 16.53 | 0.48 |
12/07 | 702 | 702 | 702 | 702 | -0.57% | 100 | 86億3460万 | -0.71% | 16.39 | 0.47 |
12/01 | 703 | 706 | 703 | 706 | +0.43% | 700 | 86億8380万 | -0.14% | 16.48 | 0.47 |
11/30 | 707 | 707 | 703 | 703 | -0.99% | 200 | 86億4690万 | -0.57% | 16.41 | 0.47 |
11/29 | 710 | 710 | 710 | 710 | -0.7% | 3,000 | 87億3300万 | +0.42% | 16.58 | 0.48 |
11/26 | 709 | 715 | 709 | 715 | +0.14% | 1,100 | 87億9450万 | +1.13% | 16.69 | 0.48 |
11/25 | 705 | 714 | 705 | 714 | +1.28% | 2,200 | 87億8220万 | +0.85% | 16.67 | 0.48 |
11/24 | 706 | 706 | 704 | 705 | +0.28% | 700 | 86億7150万 | -0.28% | 16.46 | 0.47 |
11/22 | 706 | 706 | 703 | 703 | -0.85% | 1,100 | 86億4690万 | -0.57% | 16.41 | 0.47 |
11/19 | 709 | 709 | 708 | 709 | -0.28% | 4,700 | 87億2070万 | +0.28% | 16.55 | 0.48 |
11/18 | 704 | 712 | 704 | 711 | +0.99% | 2,000 | 87億4530万 | +0.57% | 16.6 | 0.48 |
11/17 | 707 | 776 | 704 | 704 | 0% | 14,600 | 86億5920万 | -0.28% | 16.44 | 0.47 |
11/16 | 704 | 707 | 704 | 704 | +0.14% | 700 | 86億5920万 | -0.28% | 16.44 | 0.47 |
11/15 | 703 | 703 | 703 | 703 | 0% | 300 | 86億4690万 | -0.57% | 16.41 | 0.47 |
11/12 | 704 | 704 | 703 | 703 | -0.57% | 300 | 86億4690万 | -0.57% | 16.41 | 0.47 |
11/11 | 703 | 707 | 703 | 707 | +0.43% | 1,000 | 86億9610万 | 0% | 16.51 | 0.48 |
11/10 | 705 | 716 | 704 | 704 | -0.28% | 600 | 86億5920万 | -0.42% | 16.44 | 0.47 |
11/09 | 706 | 706 | 706 | 706 | -1.94% | 300 | 86億8380万 | -0.14% | 16.48 | 0.47 |
11/08 | 705 | 728 | 705 | 720 | +1.98% | 2,100 | 88億5600万 | +1.69% | 16.81 | 0.48 |
11/05 | 706 | 706 | 706 | 706 | 0% | 800 | 86億8380万 | -0.14% | 16.48 | 0.47 |
11/04 | 705 | 706 | 705 | 706 | 0% | 300 | 86億8380万 | -0.14% | 16.48 | 0.47 |
11/02 | 706 | 706 | 706 | 706 | 0% | 300 | 86億8380万 | -0.28% | 16.48 | 0.47 |
11/01 | 707 | 707 | 706 | 706 | -0.14% | 300 | 86億8380万 | -0.42% | 16.48 | 0.47 |
10/29 | 707 | 707 | 707 | 707 | 0% | 300 | 86億9610万 | -0.42% | 16.51 | 0.48 |
10/28 | 716 | 716 | 707 | 707 | -0.98% | 3,800 | 86億9610万 | -0.42% | 16.51 | 0.48 |
10/27 | 703 | 715 | 703 | 714 | +1.56% | 1,600 | 87億8220万 | +0.42% | 16.67 | 0.48 |
10/26 | 704 | 709 | 703 | 703 | -0.14% | 700 | 86億4690万 | -1.26% | 16.41 | 0.47 |
10/25 | 703 | 708 | 703 | 704 | 0% | 800 | 86億5920万 | -1.26% | 16.44 | 0.47 |
10/22 | 711 | 711 | 702 | 704 | -1.4% | 300 | 86億5920万 | -1.4% | 16.44 | 0.47 |
10/21 | 740 | 740 | 714 | 714 | -0.7% | 4,500 | 87億8220万 | -0.14% | 16.67 | 0.48 |
10/20 | 703 | 719 | 703 | 719 | +2.13% | 2,600 | 88億4370万 | +0.42% | 16.79 | 0.48 |
10/19 | 700 | 705 | 700 | 704 | +0.57% | 500 | 86億5920万 | -1.68% | 16.44 | 0.47 |
10/18 | 701 | 701 | 700 | 700 | -0.57% | 2,300 | 86億1000万 | -2.37% | 16.34 | 0.47 |
10/15 | 700 | 707 | 700 | 704 | +0.57% | 800 | 86億5920万 | -1.81% | 16.44 | 0.47 |
10/14 | 700 | 700 | 700 | 700 | 0% | 300 | 86億1000万 | -2.51% | 16.34 | 0.47 |
10/13 | 704 | 704 | 700 | 700 | -1.55% | 300 | 86億1000万 | -2.64% | 16.34 | 0.47 |
10/12 | 709 | 713 | 702 | 711 | +0.28% | 500 | 87億4530万 | -1.25% | 16.6 | 0.48 |
10/11 | 702 | 710 | 700 | 709 | +0.85% | 1,000 | 87億2070万 | -1.53% | 16.55 | 0.48 |
10/08 | 703 | 718 | 703 | 703 | 0% | 800 | 86億4690万 | -2.5% | 16.41 | 0.47 |
10/07 | 711 | 711 | 701 | 703 | -1.26% | 300 | 86億4690万 | -2.63% | 16.41 | 0.47 |
10/06 | 702 | 718 | 702 | 712 | -0.14% | 700 | 87億5760万 | -1.52% | 16.62 | 0.48 |
10/05 | 705 | 726 | 705 | 713 | 0% | 800 | 87億6990万 | -1.66% | 16.65 | 0.48 |
10/04 | 709 | 713 | 707 | 713 | +0.28% | 500 | 87億6990万 | -1.93% | 16.65 | 0.48 |
10/01 | 712 | 712 | 710 | 711 | -0.28% | 800 | 87億4530万 | -2.34% | 16.6 | 0.48 |
09/30 | 714 | 714 | 713 | 713 | -0.14% | 300 | 87億6990万 | -2.19% | 16.65 | 0.48 |
09/29 | 718 | 725 | 714 | 714 | -1.92% | 1,800 | 87億8220万 | -2.19% | 16.67 | 0.48 |
09/28 | 731 | 745 | 728 | 728 | -0.41% | 4,800 | 89億5440万 | -0.41% | 17 | 0.49 |
09/27 | 730 | 745 | 730 | 731 | +0.83% | 1,700 | 89億9130万 | -0.27% | 17.07 | 0.49 |
09/24 | 730 | 730 | 725 | 725 | -0.82% | 900 | 89億1750万 | -1.09% | 16.93 | 0.49 |
09/22 | 726 | 739 | 726 | 731 | +0.83% | 800 | 89億9130万 | -0.41% | 17.07 | 0.49 |
09/21 | 726 | 726 | 720 | 725 | -0.28% | 5,100 | 89億1750万 | -1.36% | 16.93 | 0.49 |
09/17 | 727 | 733 | 727 | 727 | +0.14% | 1,100 | 89億4210万 | -0.95% | 16.97 | 0.49 |
09/16 | 733 | 733 | 726 | 726 | -1.89% | 700 | 89億2980万 | -1.22% | 16.95 | 0.49 |
09/15 | 725 | 740 | 718 | 740 | +1.23% | 2,500 | 91億200万 | +0.68% | 17.28 | 0.5 |
09/14 | 727 | 738 | 722 | 731 | +0.27% | 900 | 89億9130万 | -0.54% | 17.07 | 0.49 |
09/13 | 716 | 744 | 716 | 729 | +1.53% | 1,600 | 89億6670万 | -0.82% | 17.02 | 0.49 |
09/10 | 717 | 718 | 717 | 718 | -0.14% | 300 | 88億3140万 | -2.45% | 16.76 | 0.48 |
09/09 | 714 | 720 | 714 | 719 | +0.56% | 800 | 88億4370万 | -2.57% | 16.79 | 0.48 |
09/08 | 721 | 721 | 715 | 715 | -0.83% | 300 | 87億9450万 | -3.38% | 16.69 | 0.48 |
09/07 | 721 | 727 | 721 | 721 | 0% | 600 | 88億6830万 | -2.83% | 16.83 | 0.48 |
09/06 | 721 | 721 | 721 | 721 | +0.14% | 800 | 88億6830万 | -3.09% | 16.83 | 0.48 |
09/03 | 720 | 720 | 720 | 720 | -1.64% | 200 | 88億5600万 | -3.49% | 16.81 | 0.48 |
09/02 | 720 | 735 | 720 | 732 | +0.14% | 600 | 90億360万 | -2.01% | 17.09 | 0.49 |
09/01 | 727 | 739 | 711 | 731 | +0.14% | 2,100 | 89億9130万 | -2.4% | 17.07 | 0.49 |
08/31 | 735 | 735 | 730 | 730 | -2.67% | 300 | 89億7900万 | -2.54% | 17.04 | 0.49 |
08/30 | 765 | 767 | 747 | 750 | -1.7% | 4,300 | 92億2500万 | 0% | 17.51 | 0.5 |
08/27 | 749 | 770 | 743 | 763 | +2.42% | 2,000 | 93億8490万 | +1.73% | 17.81 | 0.51 |
08/26 | 742 | 745 | 740 | 745 | 0% | 800 | 91億6350万 | -0.67% | 17.39 | 0.5 |
08/25 | 739 | 748 | 737 | 745 | +0.81% | 1,200 | 91億6350万 | -0.8% | 17.39 | 0.5 |