PER
2022/04/13~2022/09/07
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 |
09/07 | 2,413 | 2,416 | 2,390 | 2,412 | -0.17% | 113,700 | 1392億647万 | +0.63% | 7.07 | 0.77 |
09/06 | 2,400 | 2,423 | 2,390 | 2,416 | +0.96% | 147,500 | 1394億3733万 | +0.79% | 7.08 | 0.77 |
09/05 | 2,384 | 2,397 | 2,355 | 2,393 | +1.01% | 126,200 | 1381億990万 | -0.17% | 7.02 | 0.76 |
09/02 | 2,395 | 2,397 | 2,351 | 2,369 | -0.92% | 158,100 | 1367億2476万 | -1.17% | 6.95 | 0.75 |
09/01 | 2,429 | 2,433 | 2,391 | 2,391 | -2.09% | 230,300 | 1379億9447万 | -0.25% | 7.01 | 0.76 |
08/31 | 2,433 | 2,447 | 2,424 | 2,442 | -1.05% | 181,300 | 1409億3789万 | +1.96% | 7.16 | 0.78 |
08/30 | 2,455 | 2,468 | 2,447 | 2,468 | +1.36% | 145,200 | 1424億3846万 | +3.18% | 7.24 | 0.79 |
08/29 | 2,413 | 2,436 | 2,407 | 2,435 | -1.14% | 171,900 | 1405億3389万 | +1.97% | 7.14 | 0.77 |
08/26 | 2,484 | 2,494 | 2,458 | 2,463 | +0.29% | 95,900 | 1421億4989万 | +3.23% | 7.22 | 0.78 |
08/25 | 2,450 | 2,474 | 2,431 | 2,456 | -1.17% | 153,100 | 1417億4589万 | +3.11% | 7.2 | 0.78 |
08/24 | 2,433 | 2,489 | 2,415 | 2,485 | +2.47% | 212,600 | 1434億1960万 | +4.5% | 7.29 | 0.79 |
08/23 | 2,449 | 2,449 | 2,419 | 2,425 | -1.58% | 159,200 | 1399億5675万 | +2.28% | 7.11 | 0.77 |
08/22 | 2,434 | 2,466 | 2,420 | 2,464 | +1.65% | 131,100 | 1422億760万 | +4.23% | 7.23 | 0.78 |
08/19 | 2,415 | 2,429 | 2,396 | 2,424 | +0.83% | 115,900 | 1398億9904万 | +2.89% | 7.11 | 0.77 |
08/18 | 2,376 | 2,404 | 2,368 | 2,404 | +0.59% | 82,300 | 1387億4476万 | +2.34% | 7.05 | 0.77 |
08/17 | 2,375 | 2,403 | 2,365 | 2,390 | +0.63% | 122,500 | 1379億3676万 | +1.96% | 7.01 | 0.76 |
08/16 | 2,371 | 2,375 | 2,341 | 2,375 | +0.21% | 105,300 | 1370億7105万 | +1.45% | 6.96 | 0.76 |
08/15 | 2,370 | 2,371 | 2,355 | 2,370 | +0.25% | 88,700 | 1367億8248万 | +1.41% | 6.95 | 0.75 |
08/12 | 2,331 | 2,369 | 2,319 | 2,364 | +2.87% | 216,800 | 1364億3619万 | +1.33% | 6.93 | 0.75 |
08/10 | 2,307 | 2,313 | 2,282 | 2,298 | -0.35% | 130,300 | 1326億2706万 | -1.33% | 6.74 | 0.73 |
08/09 | 2,309 | 2,317 | 2,278 | 2,306 | -0.52% | 257,500 | 1330億8877万 | -0.95% | 6.76 | 0.73 |
08/08 | 2,299 | 2,355 | 2,290 | 2,318 | +3.16% | 495,200 | 1337億8134万 | -0.3% | 6.8 | 0.74 |
08/05 | 2,375 | 2,442 | 2,231 | 2,247 | -6.72% | 901,500 | 1296億8364万 | -3.19% | 6.59 | 0.72 |
08/04 | 2,429 | 2,429 | 2,397 | 2,409 | -0.08% | 165,800 | 1390億3333万 | +3.84% | 7.06 | 0.77 |
08/03 | 2,380 | 2,413 | 2,369 | 2,411 | +0.46% | 161,600 | 1391億4876万 | +4.24% | 7.07 | 0.77 |
08/02 | 2,391 | 2,402 | 2,348 | 2,400 | -0.54% | 150,600 | 1385億1390万 | +3.99% | 7.04 | 0.76 |
08/01 | 2,430 | 2,430 | 2,381 | 2,413 | +0.17% | 174,800 | 1392億6418万 | +4.87% | 7.08 | 0.77 |
07/29 | 2,362 | 2,409 | 2,350 | 2,409 | +2.25% | 390,300 | 1390億3333万 | +5.1% | 7.06 | 0.77 |
07/28 | 2,346 | 2,361 | 2,329 | 2,356 | +0.55% | 110,100 | 1359億7448万 | +3.2% | 6.91 | 0.75 |
07/27 | 2,350 | 2,356 | 2,328 | 2,343 | -0.93% | 122,500 | 1352億2419万 | +2.9% | 6.87 | 0.75 |
07/26 | 2,383 | 2,389 | 2,356 | 2,365 | +0.04% | 138,600 | 1364億9391万 | +4.09% | 6.94 | 0.75 |
07/25 | 2,383 | 2,408 | 2,364 | 2,364 | -0.71% | 181,300 | 1364億3619万 | +4.46% | 6.93 | 0.75 |
07/22 | 2,364 | 2,385 | 2,349 | 2,381 | +0.55% | 91,100 | 1374億1733万 | +5.45% | 6.98 | 0.76 |
07/21 | 2,351 | 2,377 | 2,339 | 2,368 | +0.59% | 92,200 | 1366億6705万 | +5.1% | 6.94 | 0.75 |
07/20 | 2,334 | 2,354 | 2,320 | 2,354 | +2.13% | 143,600 | 1358億5905万 | +4.72% | 6.9 | 0.75 |
07/19 | 2,286 | 2,305 | 2,280 | 2,305 | +1.63% | 107,100 | 1330億3106万 | +2.63% | 6.76 | 0.73 |
07/15 | 2,264 | 2,272 | 2,242 | 2,268 | +0.35% | 82,900 | 1308億9564万 | +0.98% | 6.65 | 0.72 |
07/14 | 2,252 | 2,268 | 2,243 | 2,260 | +0.36% | 97,100 | 1304億3392万 | +0.49% | 6.63 | 0.72 |
07/13 | 2,263 | 2,271 | 2,251 | 2,252 | -0.49% | 113,400 | 1299億7221万 | 0% | 6.6 | 0.72 |
07/12 | 2,308 | 2,314 | 2,261 | 2,263 | -2.33% | 121,700 | 1306億706万 | +0.27% | 6.64 | 0.72 |
07/11 | 2,300 | 2,325 | 2,299 | 2,317 | +1.71% | 130,500 | 1337億2363万 | +2.52% | 6.79 | 0.74 |
07/08 | 2,270 | 2,299 | 2,268 | 2,278 | +0.18% | 244,900 | 1314億7278万 | +0.84% | 6.68 | 0.73 |
07/07 | 2,272 | 2,283 | 2,244 | 2,274 | +0.71% | 101,700 | 1312億4192万 | +0.66% | 6.67 | 0.72 |
07/06 | 2,230 | 2,263 | 2,225 | 2,258 | -1.27% | 220,800 | 1303億1849万 | -0.04% | 6.62 | 0.72 |
07/05 | 2,251 | 2,290 | 2,240 | 2,287 | +2.83% | 218,100 | 1319億9220万 | +1.24% | 6.71 | 0.73 |
07/04 | 2,239 | 2,239 | 2,214 | 2,224 | +0.09% | 138,200 | 1283億5621万 | -1.42% | 6.52 | 0.71 |
07/01 | 2,224 | 2,234 | 2,196 | 2,222 | +0.27% | 150,900 | 1282億4079万 | -1.55% | 6.52 | 0.71 |
06/30 | 2,246 | 2,252 | 2,210 | 2,216 | -1.25% | 129,600 | 1278億9450万 | -1.82% | 6.5 | 0.71 |
06/29 | 2,261 | 2,291 | 2,243 | 2,244 | -1.71% | 212,800 | 1295億1050万 | -0.58% | 6.25 | 0.68 |
06/28 | 2,243 | 2,295 | 2,240 | 2,283 | +2.33% | 182,000 | 1317億6135万 | +1.29% | 6.35 | 0.69 |
06/27 | 2,230 | 2,237 | 2,207 | 2,231 | +2.25% | 126,500 | 1287億6021万 | -0.84% | 6.21 | 0.67 |
06/24 | 2,176 | 2,185 | 2,156 | 2,182 | -0.05% | 222,800 | 1259億3222万 | -2.89% | 6.07 | 0.66 |
06/23 | 2,199 | 2,223 | 2,180 | 2,183 | -0.73% | 114,100 | 1259億8993万 | -2.8% | 6.08 | 0.66 |
06/22 | 2,246 | 2,249 | 2,199 | 2,199 | -1.43% | 148,600 | 1269億1336万 | -1.96% | 6.12 | 0.66 |
06/21 | 2,182 | 2,242 | 2,178 | 2,231 | +4.4% | 259,600 | 1287億6021万 | -0.45% | 6.21 | 0.67 |
06/20 | 2,231 | 2,234 | 2,135 | 2,137 | -4.21% | 289,600 | 1233億3508万 | -4.38% | 5.95 | 0.65 |
06/17 | 2,215 | 2,247 | 2,197 | 2,231 | -1.11% | 421,300 | 1287億6021万 | -0.13% | 6.21 | 0.67 |
06/16 | 2,263 | 2,283 | 2,251 | 2,256 | +0.18% | 108,200 | 1302億307万 | +1.17% | 6.28 | 0.68 |
06/15 | 2,282 | 2,296 | 2,252 | 2,252 | -1.83% | 131,800 | 1299億7221万 | +1.26% | 6.27 | 0.68 |
06/14 | 2,290 | 2,300 | 2,277 | 2,294 | -1.08% | 215,900 | 1323億9620万 | +3.43% | 6.39 | 0.69 |
06/13 | 2,300 | 2,331 | 2,298 | 2,319 | -0.26% | 241,600 | 1338億3906万 | +4.93% | 6.46 | 0.7 |
06/10 | 2,345 | 2,354 | 2,311 | 2,325 | -1.19% | 382,800 | 1341億8534万 | +5.49% | 6.47 | 0.7 |
06/09 | 2,368 | 2,380 | 2,350 | 2,353 | -0.72% | 364,800 | 1358億134万 | +7% | 6.55 | 0.71 |
06/08 | 2,361 | 2,398 | 2,361 | 2,370 | +1.89% | 225,700 | 1367億8248万 | +8.22% | 6.6 | 0.72 |
06/07 | 2,320 | 2,350 | 2,311 | 2,326 | +0.95% | 182,500 | 1342億4305万 | +6.7% | 6.47 | 0.7 |
06/06 | 2,262 | 2,307 | 2,259 | 2,304 | +1.32% | 181,200 | 1329億7334万 | +6.22% | 6.41 | 0.7 |
06/03 | 2,275 | 2,279 | 2,251 | 2,274 | -0.04% | 168,400 | 1312億4192万 | +5.28% | 6.33 | 0.69 |
06/02 | 2,260 | 2,279 | 2,256 | 2,275 | +0.75% | 142,000 | 1312億9963万 | +5.67% | 6.33 | 0.69 |
06/01 | 2,219 | 2,258 | 2,219 | 2,258 | +1.9% | 202,600 | 1303億1849万 | +5.12% | 6.29 | 0.68 |
05/31 | 2,240 | 2,270 | 2,215 | 2,216 | -1.07% | 556,500 | 1278億9450万 | +3.41% | 6.17 | 0.67 |
05/30 | 2,265 | 2,280 | 2,232 | 2,240 | +0.45% | 533,400 | 1292億7964万 | +4.62% | 6.24 | 0.68 |
05/27 | 2,240 | 2,274 | 2,222 | 2,230 | +0.81% | 247,100 | 1287億250万 | +4.4% | 6.21 | 0.67 |
05/26 | 2,187 | 2,240 | 2,187 | 2,212 | +1.51% | 225,400 | 1276億6364万 | +3.85% | 6.16 | 0.67 |
05/25 | 2,191 | 2,205 | 2,178 | 2,179 | +0.83% | 174,300 | 1257億5908万 | +2.49% | 6.07 | 0.66 |
05/24 | 2,195 | 2,226 | 2,160 | 2,161 | -0.6% | 220,900 | 1247億2022万 | +1.79% | 6.02 | 0.65 |
05/23 | 2,182 | 2,196 | 2,170 | 2,174 | +0.98% | 230,500 | 1254億7051万 | +2.6% | 6.05 | 0.66 |
05/20 | 2,127 | 2,165 | 2,122 | 2,153 | +1.7% | 238,000 | 1242億5851万 | +1.89% | 5.99 | 0.65 |
05/19 | 2,070 | 2,123 | 2,066 | 2,117 | -0.56% | 193,100 | 1221億8080万 | +0.43% | 5.89 | 0.64 |
05/18 | 2,107 | 2,130 | 2,100 | 2,129 | +1.82% | 145,400 | 1228億7337万 | +1.14% | 5.93 | 0.64 |
05/17 | 2,130 | 2,138 | 2,085 | 2,091 | -1.27% | 190,100 | 1206億8023万 | -0.48% | 5.82 | 0.63 |
05/16 | 2,150 | 2,160 | 2,112 | 2,118 | -0.28% | 137,100 | 1222億3852万 | +0.95% | 5.9 | 0.64 |
05/13 | 2,068 | 2,124 | 2,053 | 2,124 | +1.09% | 283,200 | 1225億8480万 | +1.34% | 5.91 | 0.64 |
05/12 | 2,092 | 2,119 | 2,082 | 2,101 | -0.14% | 210,200 | 1212億5738万 | +0.33% | 5.85 | 0.63 |
05/11 | 2,079 | 2,108 | 2,068 | 2,104 | +0.81% | 295,900 | 1214億3052万 | +0.53% | 5.86 | 0.64 |
05/10 | 2,171 | 2,205 | 2,051 | 2,087 | -3.82% | 679,700 | 1204億4938万 | -0.19% | 5.81 | 0.63 |
05/09 | 2,195 | 2,195 | 2,163 | 2,170 | -1.36% | 207,600 | 1252億3965万 | +3.78% | 6.04 | 0.66 |
05/06 | 2,159 | 2,201 | 2,156 | 2,200 | +3.14% | 220,600 | 1269億7107万 | +5.26% | 6.12 | 0.66 |
05/02 | 2,127 | 2,158 | 2,106 | 2,133 | +0.28% | 152,300 | 1231億423万 | +2.11% | 5.94 | 0.64 |
04/28 | 2,080 | 2,128 | 2,073 | 2,127 | +3.55% | 218,500 | 1293億1995万 | +1.72% | 6.24 | 0.68 |
04/27 | 2,060 | 2,073 | 2,052 | 2,054 | -1.34% | 283,900 | 1248億8161万 | -1.91% | 6.02 | 0.65 |
04/26 | 2,101 | 2,107 | 2,078 | 2,082 | -0.86% | 135,300 | 1265億8399万 | -0.86% | 6.11 | 0.66 |
04/25 | 2,097 | 2,125 | 2,090 | 2,100 | -1.87% | 167,200 | 1276億7837万 | -0.14% | 6.16 | 0.67 |
04/22 | 2,126 | 2,148 | 2,112 | 2,140 | -0.23% | 100,100 | 1301億1034万 | +1.71% | 6.28 | 0.68 |
04/21 | 2,152 | 2,159 | 2,128 | 2,145 | -0.19% | 109,200 | 1304億1434万 | +2% | 6.29 | 0.68 |
04/20 | 2,138 | 2,152 | 2,129 | 2,149 | +1.37% | 128,300 | 1306億5753万 | +2.24% | 6.3 | 0.68 |
04/19 | 2,122 | 2,129 | 2,098 | 2,120 | +1.39% | 136,200 | 1288億9436万 | +0.95% | 6.22 | 0.67 |
04/18 | 2,094 | 2,105 | 2,072 | 2,091 | -0.38% | 124,300 | 1271億3118万 | -0.38% | 6.13 | 0.67 |
04/15 | 2,087 | 2,124 | 2,087 | 2,099 | -0.1% | 126,800 | 1276億1757万 | 0% | 6.16 | 0.67 |
04/14 | 2,076 | 2,107 | 2,069 | 2,101 | +2.09% | 138,100 | 1277億3917万 | +0.05% | 6.16 | 0.67 |
04/13 | 2,044 | 2,065 | 2,042 | 2,058 | +1.73% | 146,000 | 1251億2480万 | -2% | 6.03 | 0.66 |