PER
2021/10/26~2022/04/08
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 |
04/08 | 645 | 645 | 630 | 630 | -1.56% | 800 | 77億4900万 | -5.69% | 14.41 | 0.41 |
04/07 | 636 | 650 | 636 | 640 | +0.63% | 400 | 78億7200万 | -4.62% | 14.64 | 0.42 |
04/06 | 640 | 644 | 636 | 636 | 0% | 900 | 78億2280万 | -5.36% | 14.54 | 0.41 |
04/05 | 637 | 637 | 636 | 636 | -1.24% | 300 | 78億2280万 | -5.64% | 14.54 | 0.41 |
04/04 | 641 | 644 | 641 | 644 | +0.63% | 500 | 79億2120万 | -4.87% | 14.73 | 0.42 |
04/01 | 646 | 646 | 637 | 640 | -2.44% | 2,400 | 78億7200万 | -5.74% | 14.64 | 0.42 |
03/31 | 662 | 662 | 653 | 656 | -1.35% | 1,500 | 80億6880万 | -3.67% | 15.32 | 0.44 |
03/30 | 666 | 666 | 665 | 665 | -0.75% | 400 | 81億7950万 | -2.64% | 15.53 | 0.45 |
03/29 | 669 | 670 | 669 | 670 | -0.45% | 700 | 82億4100万 | -1.9% | 15.64 | 0.45 |
03/28 | 675 | 685 | 667 | 673 | -0.3% | 4,400 | 82億7790万 | -1.46% | 15.71 | 0.45 |
03/25 | 675 | 680 | 675 | 675 | 0% | 500 | 83億250万 | -1.32% | 15.76 | 0.45 |
03/24 | 675 | 676 | 670 | 675 | 0% | 900 | 83億250万 | -1.46% | 15.76 | 0.45 |
03/23 | 675 | 675 | 675 | 675 | 0% | 1,200 | 83億250万 | -1.6% | 15.76 | 0.45 |
03/22 | 666 | 675 | 666 | 675 | 0% | 1,500 | 83億250万 | -1.75% | 15.76 | 0.45 |
03/18 | 665 | 675 | 665 | 675 | -1.46% | 2,700 | 83億250万 | -1.75% | 15.76 | 0.45 |
03/17 | 689 | 690 | 684 | 685 | -0.72% | 800 | 84億2550万 | -0.15% | 15.99 | 0.46 |
03/16 | 685 | 690 | 678 | 690 | +1.47% | 1,300 | 84億8700万 | +0.58% | 16.11 | 0.46 |
03/11 | 680 | 680 | 680 | 680 | +1.49% | 400 | 83億6400万 | -0.73% | 15.88 | 0.46 |
03/10 | 670 | 670 | 670 | 670 | -0.74% | 200 | 82億4100万 | -2.19% | 15.64 | 0.45 |
03/07 | 675 | 675 | 675 | 675 | 0% | 100 | 83億250万 | -1.46% | 15.76 | 0.45 |
03/04 | 678 | 678 | 675 | 675 | -1.89% | 800 | 83億250万 | -1.46% | 15.76 | 0.45 |
03/02 | 688 | 688 | 688 | 688 | -1.01% | 100 | 84億6240万 | +0.44% | 16.06 | 0.46 |
03/01 | 695 | 695 | 695 | 695 | -0.57% | 100 | 85億4850万 | +1.31% | 16.23 | 0.47 |
02/28 | 700 | 700 | 699 | 699 | +1.3% | 3,000 | 85億9770万 | +2.04% | 16.32 | 0.47 |
02/25 | 685 | 690 | 685 | 690 | +1.02% | 500 | 84億8700万 | +0.73% | 16.11 | 0.46 |
02/24 | 682 | 683 | 682 | 683 | +0.59% | 600 | 84億90万 | -0.29% | 15.95 | 0.46 |
02/22 | 676 | 689 | 670 | 679 | -1.02% | 1,400 | 83億5170万 | -1.02% | 15.85 | 0.46 |
02/21 | 685 | 695 | 685 | 686 | -1.29% | 3,300 | 84億3780万 | 0% | 16.02 | 0.46 |
02/18 | 700 | 713 | 695 | 695 | -1.28% | 1,700 | 85億4850万 | +1.16% | 16.23 | 0.47 |
02/17 | 707 | 710 | 704 | 704 | +1% | 400 | 86億5920万 | +2.47% | 16.44 | 0.47 |
02/16 | 697 | 697 | 697 | 697 | +1.16% | 100 | 85億7310万 | +1.31% | 16.27 | 0.47 |
02/15 | 679 | 689 | 676 | 689 | +1.47% | 900 | 84億7470万 | +0.15% | 16.09 | 0.46 |
02/10 | 679 | 679 | 679 | 679 | 0% | 100 | 83億5170万 | -1.45% | 15.85 | 0.46 |
02/09 | 689 | 689 | 679 | 679 | -2.3% | 500 | 83億5170万 | -1.59% | 15.85 | 0.46 |
02/08 | 695 | 695 | 695 | 695 | -0.71% | 300 | 85億4850万 | +0.58% | 16.23 | 0.47 |
02/07 | 700 | 700 | 700 | 700 | +0.57% | 100 | 86億1000万 | +1.16% | 16.34 | 0.47 |
02/03 | 696 | 696 | 696 | 696 | +0.87% | 200 | 85億6080万 | +0.43% | 16.25 | 0.47 |
02/02 | 696 | 696 | 682 | 690 | +2.07% | 900 | 84億8700万 | -0.58% | 16.11 | 0.46 |
02/01 | 670 | 700 | 665 | 676 | +1.65% | 1,400 | 83億1480万 | -2.73% | 15.78 | 0.45 |
01/31 | 672 | 672 | 665 | 665 | -1.04% | 800 | 81億7950万 | -4.59% | 15.53 | 0.45 |
01/28 | 670 | 672 | 669 | 672 | -0.3% | 3,900 | 82億6560万 | -3.86% | 15.69 | 0.45 |
01/27 | 674 | 681 | 674 | 674 | -0.74% | 1,500 | 82億9020万 | -3.85% | 15.74 | 0.45 |
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 |