PER
2022/04/06~2022/08/31
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 |
08/31 | 1,639 | 1,639 | 1,623 | 1,632 | -0.61% | 5,300 | 198億1854万 | -2.1% | 5.08 | 0.4 |
08/30 | 1,633 | 1,643 | 1,624 | 1,642 | +1.23% | 6,600 | 199億3998万 | -1.62% | 5.12 | 0.4 |
08/29 | 1,650 | 1,650 | 1,620 | 1,622 | -1.76% | 7,900 | 196億9711万 | -2.99% | 5.05 | 0.4 |
08/26 | 1,637 | 1,662 | 1,637 | 1,651 | +0.3% | 1,700 | 200億4928万 | -1.49% | 5.14 | 0.41 |
08/25 | 1,637 | 1,651 | 1,626 | 1,646 | +0.37% | 7,600 | 199億8856万 | -1.97% | 5.13 | 0.4 |
08/24 | 1,649 | 1,650 | 1,633 | 1,640 | -0.55% | 5,700 | 199億1569万 | -2.44% | 5.11 | 0.4 |
08/23 | 1,665 | 1,665 | 1,649 | 1,649 | -0.96% | 3,300 | 200億2499万 | -1.96% | 5.14 | 0.4 |
08/22 | 1,652 | 1,665 | 1,643 | 1,665 | +0.6% | 2,900 | 202億1929万 | -0.95% | 5.19 | 0.41 |
08/19 | 1,653 | 1,655 | 1,648 | 1,655 | +0.12% | 4,000 | 200億9785万 | -1.49% | 5.16 | 0.41 |
08/18 | 1,680 | 1,680 | 1,640 | 1,653 | -1.61% | 14,500 | 200億7356万 | -1.61% | 5.15 | 0.41 |
08/17 | 1,625 | 1,695 | 1,625 | 1,680 | +3.19% | 11,600 | 204億144万 | -0.06% | 5.23 | 0.41 |
08/16 | 1,632 | 1,637 | 1,621 | 1,628 | -1.03% | 6,900 | 197億6997万 | -3.21% | 5.07 | 0.4 |
08/15 | 1,641 | 1,653 | 1,638 | 1,645 | +0.43% | 5,100 | 199億7641万 | -2.2% | 5.12 | 0.4 |
08/12 | 1,654 | 1,694 | 1,637 | 1,638 | -0.97% | 9,100 | 198億9141万 | -2.67% | 5.1 | 0.4 |
08/10 | 1,720 | 1,745 | 1,650 | 1,654 | -3.84% | 13,700 | 200億8571万 | -1.84% | 5.15 | 0.41 |
08/09 | 1,712 | 1,745 | 1,699 | 1,720 | +0.47% | 11,400 | 208億8719万 | +2.02% | 5.36 | 0.42 |
08/08 | 1,681 | 1,725 | 1,681 | 1,712 | +0.71% | 4,600 | 207億9004万 | +1.66% | 5.33 | 0.42 |
08/05 | 1,649 | 1,710 | 1,649 | 1,700 | +2.1% | 6,800 | 206億4432万 | +1.19% | 5.3 | 0.42 |
08/04 | 1,669 | 1,674 | 1,658 | 1,665 | -0.89% | 8,900 | 202億1929万 | -0.72% | 5.19 | 0.41 |
08/03 | 1,680 | 1,689 | 1,677 | 1,680 | -0.3% | 5,000 | 204億144万 | +0.3% | 5.23 | 0.41 |
08/02 | 1,715 | 1,717 | 1,685 | 1,685 | -2.71% | 6,700 | 204億6216万 | +0.6% | 5.25 | 0.41 |
08/01 | 1,682 | 1,738 | 1,672 | 1,732 | +2.97% | 8,400 | 210億3292万 | +3.46% | 5.4 | 0.42 |
07/29 | 1,688 | 1,699 | 1,667 | 1,682 | -1% | 5,700 | 204億2573万 | +0.66% | 5.24 | 0.41 |
07/28 | 1,683 | 1,710 | 1,644 | 1,699 | +0.65% | 9,200 | 206億3217万 | +1.74% | 5.29 | 0.42 |
07/27 | 1,673 | 1,700 | 1,673 | 1,688 | -0.24% | 6,200 | 204億9859万 | +1.26% | 5.26 | 0.41 |
07/26 | 1,701 | 1,710 | 1,689 | 1,692 | -1.05% | 4,600 | 205億4717万 | +1.74% | 5.27 | 0.42 |
07/25 | 1,726 | 1,727 | 1,709 | 1,710 | -0.98% | 2,100 | 207億6575万 | +3.26% | 5.33 | 0.42 |
07/22 | 1,737 | 1,742 | 1,716 | 1,727 | -0.17% | 9,600 | 209億7220万 | +4.48% | 5.38 | 0.42 |
07/21 | 1,708 | 1,730 | 1,690 | 1,730 | +2% | 9,600 | 210億863万 | +4.98% | 5.39 | 0.42 |
07/20 | 1,658 | 1,696 | 1,658 | 1,696 | +2.29% | 7,600 | 205億9574万 | +3.16% | 5.28 | 0.42 |
07/19 | 1,639 | 1,667 | 1,633 | 1,658 | +1.16% | 2,700 | 201億3428万 | +1.04% | 5.17 | 0.41 |
07/15 | 1,635 | 1,663 | 1,633 | 1,639 | +0.61% | 4,100 | 199億355万 | -0.06% | 5.11 | 0.4 |
07/14 | 1,657 | 1,657 | 1,629 | 1,629 | -2.28% | 4,700 | 197億8211万 | -0.61% | 5.07 | 0.4 |
07/13 | 1,656 | 1,692 | 1,656 | 1,667 | +0.6% | 4,200 | 202億4357万 | +1.52% | 5.19 | 0.41 |
07/12 | 1,709 | 1,709 | 1,657 | 1,657 | -3.04% | 6,300 | 201億2214万 | +0.98% | 5.16 | 0.41 |
07/11 | 1,624 | 1,709 | 1,624 | 1,709 | +5.23% | 7,900 | 207億5361万 | +4.08% | 5.32 | 0.42 |
07/08 | 1,674 | 1,686 | 1,620 | 1,624 | -3.79% | 11,700 | 197億2139万 | -0.98% | 5.06 | 0.4 |
07/07 | 1,670 | 1,707 | 1,661 | 1,688 | +0.9% | 6,600 | 204億9859万 | +2.86% | 5.26 | 0.41 |
07/06 | 1,674 | 1,689 | 1,673 | 1,673 | -0.36% | 5,500 | 203億1644万 | +2.01% | 5.21 | 0.41 |
07/05 | 1,678 | 1,722 | 1,678 | 1,679 | +0.06% | 8,000 | 203億8930万 | +2.38% | 5.23 | 0.41 |
07/04 | 1,607 | 1,678 | 1,607 | 1,678 | +4.61% | 10,600 | 203億7716万 | +2.38% | 5.23 | 0.41 |
07/01 | 1,618 | 1,623 | 1,570 | 1,604 | -1.84% | 11,300 | 194億7852万 | -2.08% | 5 | 0.39 |
06/30 | 1,626 | 1,647 | 1,602 | 1,634 | +1.3% | 11,200 | 198億4283万 | -0.49% | 5.09 | 0.4 |
06/29 | 1,645 | 1,665 | 1,601 | 1,613 | -3.7% | 15,900 | 195億8781万 | -1.83% | 5.03 | 0.4 |
06/28 | 1,654 | 1,675 | 1,645 | 1,675 | +0.18% | 8,000 | 203億4072万 | +1.7% | 5.22 | 0.41 |
06/27 | 1,660 | 1,681 | 1,654 | 1,672 | +0.66% | 3,300 | 203億429万 | +1.46% | 5.21 | 0.41 |
06/24 | 1,644 | 1,674 | 1,643 | 1,661 | +0.67% | 4,800 | 201億7071万 | +0.73% | 5.18 | 0.41 |
06/23 | 1,590 | 1,675 | 1,590 | 1,650 | +1.98% | 13,600 | 200億3713万 | -0.06% | 5.14 | 0.4 |
06/22 | 1,599 | 1,632 | 1,567 | 1,618 | +2.02% | 9,400 | 196億4853万 | -2% | 5.04 | 0.4 |
06/21 | 1,532 | 1,586 | 1,523 | 1,586 | +4.2% | 6,900 | 192億5993万 | -4.05% | 4.94 | 0.39 |
06/20 | 1,602 | 1,602 | 1,522 | 1,522 | -6.68% | 10,600 | 184億8274万 | -8.2% | 4.74 | 0.37 |
06/17 | 1,594 | 1,651 | 1,564 | 1,631 | +1.24% | 24,300 | 198億640万 | -2.04% | 5.08 | 0.4 |
06/16 | 1,612 | 1,634 | 1,582 | 1,611 | -0.68% | 14,400 | 195億6353万 | -3.42% | 5.02 | 0.4 |
06/15 | 1,636 | 1,649 | 1,600 | 1,622 | -0.86% | 16,700 | 196億9711万 | -2.87% | 5.05 | 0.4 |
06/14 | 1,611 | 1,653 | 1,582 | 1,636 | +1.43% | 17,200 | 198億6712万 | -2.62% | 5.1 | 0.4 |
06/13 | 1,595 | 1,622 | 1,574 | 1,613 | -0.31% | 19,000 | 195億8781万 | -4.56% | 5.03 | 0.4 |
06/10 | 1,661 | 1,663 | 1,618 | 1,618 | -4.66% | 13,700 | 196億4853万 | -4.71% | 5.04 | 0.4 |
06/09 | 1,658 | 1,706 | 1,641 | 1,697 | +2.35% | 12,500 | 206億789万 | -0.7% | 5.29 | 0.42 |
06/08 | 1,650 | 1,679 | 1,650 | 1,658 | -0.9% | 9,400 | 201億3428万 | -3.38% | 5.17 | 0.41 |
06/07 | 1,665 | 1,688 | 1,665 | 1,673 | 0% | 6,400 | 203億1644万 | -3.01% | 5.21 | 0.41 |
06/06 | 1,624 | 1,678 | 1,620 | 1,673 | +1.58% | 8,900 | 203億1644万 | -3.29% | 5.21 | 0.41 |
06/03 | 1,645 | 1,650 | 1,617 | 1,647 | +0.18% | 9,100 | 200億70万 | -5.24% | 5.13 | 0.4 |
06/02 | 1,675 | 1,675 | 1,641 | 1,644 | -1.85% | 4,500 | 199億6427万 | -5.9% | 5.12 | 0.4 |
06/01 | 1,648 | 1,675 | 1,608 | 1,675 | +0.66% | 7,100 | 203億4072万 | -4.67% | 5.22 | 0.41 |
05/31 | 1,656 | 1,671 | 1,647 | 1,664 | +0.24% | 10,000 | 202億714万 | -5.88% | 5.18 | 0.41 |
05/30 | 1,670 | 1,687 | 1,660 | 1,660 | -1.89% | 23,700 | 201億5857万 | -6.58% | 5.17 | 0.41 |
05/27 | 1,666 | 1,696 | 1,641 | 1,692 | +1.56% | 13,300 | 205億4717万 | -5.32% | 5.27 | 0.42 |
05/26 | 1,711 | 1,717 | 1,658 | 1,666 | -2.97% | 8,100 | 202億3143万 | -7.03% | 5.19 | 0.41 |
05/25 | 1,693 | 1,733 | 1,692 | 1,717 | +1.42% | 8,100 | 208億5076万 | -4.51% | 5.35 | 0.42 |
05/24 | 1,698 | 1,707 | 1,663 | 1,693 | -0.29% | 13,800 | 205億5931万 | -6.15% | 5.27 | 0.42 |
05/23 | 1,700 | 1,720 | 1,677 | 1,698 | -0.12% | 11,700 | 206億2003万 | -6.19% | 5.29 | 0.42 |
05/20 | 1,643 | 1,700 | 1,634 | 1,700 | +2.29% | 10,500 | 206億4432万 | -6.28% | 5.3 | 0.42 |
05/19 | 1,652 | 1,670 | 1,600 | 1,662 | -0.48% | 16,800 | 201億8286万 | -8.78% | 5.18 | 0.41 |
05/18 | 1,684 | 1,699 | 1,665 | 1,670 | -1.76% | 13,600 | 202億8001万 | -8.74% | 5.2 | 0.41 |
05/17 | 1,677 | 1,700 | 1,677 | 1,700 | -0.06% | 3,500 | 206億4432万 | -7.41% | 5.3 | 0.42 |
05/16 | 1,700 | 1,701 | 1,664 | 1,701 | -0.41% | 12,100 | 206億5646万 | -7.75% | 5.3 | 0.42 |
05/13 | 1,675 | 1,753 | 1,653 | 1,708 | +1.97% | 18,300 | 207億4147万 | -7.78% | 5.32 | 0.42 |
05/12 | 1,732 | 1,764 | 1,674 | 1,675 | -9.56% | 25,600 | 203億4072万 | -10.09% | 5.22 | 0.41 |
05/11 | 1,886 | 1,886 | 1,849 | 1,852 | -1.8% | 13,700 | 224億9016万 | -1.12% | 5.77 | 0.45 |
05/10 | 1,818 | 1,941 | 1,798 | 1,886 | +3.74% | 20,400 | 229億305万 | +0.48% | 5.88 | 0.46 |
05/09 | 1,889 | 1,889 | 1,818 | 1,818 | -4.16% | 10,100 | 220億7728万 | -3.4% | 5.66 | 0.45 |
05/06 | 1,891 | 1,950 | 1,872 | 1,897 | +1.28% | 15,300 | 230億3663万 | +0.32% | 5.91 | 0.47 |
05/02 | 1,897 | 1,897 | 1,844 | 1,873 | -1.06% | 8,700 | 227億4518万 | -1.27% | 5.84 | 0.46 |
04/28 | 1,808 | 1,893 | 1,790 | 1,893 | +5.58% | 10,600 | 229億8806万 | -0.58% | 5.9 | 0.46 |
04/27 | 1,863 | 1,919 | 1,793 | 1,793 | -3.81% | 25,200 | 217億7368万 | -6.17% | 5.59 | 0.44 |
04/26 | 1,890 | 1,890 | 1,858 | 1,864 | -0.05% | 6,800 | 226億3589万 | -3.02% | 5.81 | 0.46 |
04/25 | 1,863 | 1,885 | 1,859 | 1,865 | -2% | 6,300 | 226億4803万 | -3.27% | 5.81 | 0.46 |
04/22 | 1,914 | 1,914 | 1,893 | 1,903 | -1.96% | 4,300 | 231億949万 | -1.65% | 5.93 | 0.47 |
04/21 | 1,889 | 1,941 | 1,889 | 1,941 | +1.89% | 8,000 | 235億7095万 | +0.15% | 6.05 | 0.48 |
04/20 | 1,922 | 1,932 | 1,860 | 1,905 | +0.05% | 15,500 | 231億3378万 | -1.65% | 5.94 | 0.47 |
04/19 | 1,824 | 1,907 | 1,817 | 1,904 | +5.14% | 11,600 | 231億2164万 | -1.7% | 5.93 | 0.47 |
04/18 | 1,811 | 1,823 | 1,769 | 1,811 | -1.09% | 8,000 | 219億9227万 | -6.55% | 5.64 | 0.44 |
04/15 | 1,870 | 1,870 | 1,823 | 1,831 | -1.88% | 9,100 | 222億3514万 | -5.72% | 5.7 | 0.45 |
04/14 | 1,842 | 1,872 | 1,826 | 1,866 | +2.02% | 7,200 | 226億6017万 | -4.11% | 5.81 | 0.46 |
04/13 | 1,809 | 1,844 | 1,801 | 1,829 | +1.11% | 20,400 | 222億1086万 | -5.92% | 5.7 | 0.45 |
04/12 | 1,888 | 1,888 | 1,809 | 1,809 | -4.99% | 13,500 | 219億6798万 | -7.14% | 5.64 | 0.44 |
04/11 | 1,863 | 1,944 | 1,863 | 1,904 | +2.86% | 22,800 | 231億2164万 | -2.41% | 5.93 | 0.47 |
04/08 | 1,811 | 1,868 | 1,800 | 1,851 | +1.54% | 18,500 | 224億7802万 | -5.27% | 5.77 | 0.45 |
04/07 | 1,870 | 1,870 | 1,800 | 1,823 | -3.54% | 14,000 | 221億3799万 | -6.85% | 5.68 | 0.45 |
04/06 | 1,901 | 1,902 | 1,872 | 1,890 | -1.51% | 7,500 | 229億5162万 | -3.57% | 5.89 | 0.46 |