PER
2022/06/24~2022/11/18
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 |
11/18 | 2,375 | 2,405 | 2,375 | 2,384 | +0.93% | 109,400 | 1361億6007万 | -1.61% | 6.87 | 0.75 |
11/17 | 2,381 | 2,408 | 2,357 | 2,362 | -1.05% | 180,400 | 1349億356万 | -2.6% | 6.8 | 0.74 |
11/16 | 2,375 | 2,387 | 2,358 | 2,387 | 0% | 132,900 | 1363億3142万 | -1.69% | 6.88 | 0.75 |
11/15 | 2,393 | 2,402 | 2,376 | 2,387 | +0.29% | 100,300 | 1363億3142万 | -1.81% | 6.88 | 0.75 |
11/14 | 2,405 | 2,417 | 2,380 | 2,380 | -2.22% | 169,700 | 1359億3162万 | -2.38% | 6.86 | 0.74 |
11/11 | 2,449 | 2,449 | 2,400 | 2,434 | +0.87% | 158,100 | 1390億1578万 | -0.49% | 7.01 | 0.76 |
11/10 | 2,418 | 2,438 | 2,405 | 2,413 | -0.9% | 163,400 | 1378億1638万 | -1.55% | 6.95 | 0.75 |
11/09 | 2,468 | 2,468 | 2,424 | 2,435 | -1.93% | 227,600 | 1390億7289万 | -0.86% | 7.02 | 0.76 |
11/08 | 2,439 | 2,483 | 2,417 | 2,483 | +3.42% | 230,900 | 1418億1437万 | +1.14% | 7.15 | 0.78 |
11/07 | 2,480 | 2,489 | 2,365 | 2,401 | -2.4% | 614,100 | 1371億3101万 | -1.96% | 6.92 | 0.75 |
11/04 | 2,453 | 2,497 | 2,449 | 2,460 | +0.2% | 171,900 | 1405億75万 | +0.49% | 7.09 | 0.77 |
11/02 | 2,449 | 2,476 | 2,442 | 2,455 | -0.49% | 265,700 | 1402億1518万 | +0.41% | 7.07 | 0.77 |
11/01 | 2,460 | 2,496 | 2,446 | 2,467 | +0.41% | 183,700 | 1409億55万 | +1.02% | 7.11 | 0.77 |
10/31 | 2,434 | 2,457 | 2,413 | 2,457 | +3.06% | 236,400 | 1403億2941万 | +0.7% | 7.08 | 0.77 |
10/28 | 2,390 | 2,409 | 2,384 | 2,384 | -1.49% | 348,400 | 1375億9047万 | -2.42% | 6.94 | 0.75 |
10/27 | 2,446 | 2,451 | 2,420 | 2,420 | -1.06% | 101,700 | 1396億6818万 | -1.1% | 7.05 | 0.76 |
10/26 | 2,421 | 2,446 | 2,410 | 2,446 | +1.66% | 103,600 | 1411億6875万 | -0.24% | 7.12 | 0.77 |
10/25 | 2,400 | 2,431 | 2,391 | 2,406 | +0.88% | 160,600 | 1388億6018万 | -1.92% | 7 | 0.76 |
10/24 | 2,405 | 2,427 | 2,380 | 2,385 | -0.75% | 245,600 | 1376億4819万 | -2.93% | 6.94 | 0.75 |
10/21 | 2,431 | 2,435 | 2,403 | 2,403 | -0.87% | 104,300 | 1386億8704万 | -2.32% | 7 | 0.76 |
10/20 | 2,425 | 2,438 | 2,410 | 2,424 | -1.06% | 182,200 | 1398億9904万 | -1.58% | 7.06 | 0.77 |
10/19 | 2,457 | 2,461 | 2,445 | 2,450 | 0% | 153,900 | 1413億9961万 | -0.57% | 7.13 | 0.77 |
10/18 | 2,468 | 2,477 | 2,438 | 2,450 | +0.12% | 126,800 | 1413億9961万 | -0.57% | 7.13 | 0.77 |
10/17 | 2,447 | 2,462 | 2,439 | 2,447 | -0.81% | 83,600 | 1412億2646万 | -0.69% | 7.12 | 0.77 |
10/14 | 2,467 | 2,483 | 2,450 | 2,467 | +2.07% | 225,800 | 1423億8075万 | +0.16% | 7.18 | 0.78 |
10/13 | 2,414 | 2,423 | 2,386 | 2,417 | -1.06% | 170,000 | 1394億9504万 | -1.79% | 7.04 | 0.76 |
10/12 | 2,450 | 2,450 | 2,404 | 2,443 | -0.61% | 207,100 | 1409億9561万 | -0.69% | 7.11 | 0.77 |
10/11 | 2,532 | 2,547 | 2,455 | 2,458 | -4.47% | 214,600 | 1418億6132万 | +0.04% | 7.16 | 0.78 |
10/07 | 2,559 | 2,577 | 2,550 | 2,573 | -0.23% | 136,500 | 1484億9844万 | +4.85% | 7.49 | 0.81 |
10/06 | 2,560 | 2,608 | 2,560 | 2,579 | +1.34% | 204,800 | 1488億4473万 | +5.31% | 7.51 | 0.81 |
10/05 | 2,560 | 2,564 | 2,531 | 2,545 | -0.12% | 209,200 | 1468億8245万 | +4.09% | 7.41 | 0.8 |
10/04 | 2,444 | 2,550 | 2,431 | 2,548 | +6.34% | 384,400 | 1470億5559万 | +4.43% | 7.42 | 0.81 |
10/03 | 2,350 | 2,398 | 2,337 | 2,396 | +2.66% | 152,800 | 1382億8304万 | -1.68% | 6.98 | 0.76 |
09/30 | 2,349 | 2,366 | 2,321 | 2,334 | -1.73% | 203,100 | 1347億477万 | -4.31% | 6.79 | 0.74 |
09/29 | 2,353 | 2,388 | 2,350 | 2,375 | -0.38% | 220,700 | 1370億7105万 | -2.86% | 6.96 | 0.76 |
09/28 | 2,392 | 2,398 | 2,357 | 2,384 | -0.33% | 325,300 | 1375億9047万 | -2.57% | 6.99 | 0.76 |
09/27 | 2,411 | 2,443 | 2,391 | 2,392 | -0.66% | 240,400 | 1380億5219万 | -2.37% | 7.01 | 0.76 |
09/26 | 2,498 | 2,504 | 2,408 | 2,408 | -4.82% | 342,800 | 1389億7561万 | -1.79% | 7.06 | 0.77 |
09/22 | 2,480 | 2,542 | 2,480 | 2,530 | +1.12% | 196,600 | 1460億1674万 | +3.18% | 7.42 | 0.81 |
09/21 | 2,540 | 2,541 | 2,496 | 2,502 | -1.57% | 176,900 | 1444億74万 | +2.29% | 7.34 | 0.8 |
09/20 | 2,518 | 2,574 | 2,518 | 2,542 | +2.71% | 271,200 | 1467億931万 | +4.14% | 7.45 | 0.81 |
09/16 | 2,475 | 2,495 | 2,466 | 2,475 | -0.52% | 308,800 | 1428億4246万 | +1.68% | 7.26 | 0.79 |
09/15 | 2,478 | 2,491 | 2,462 | 2,488 | +0.81% | 160,200 | 1435億9274万 | +2.39% | 7.3 | 0.79 |
09/14 | 2,450 | 2,475 | 2,443 | 2,468 | -0.72% | 173,400 | 1424億3846万 | +1.9% | 7.24 | 0.79 |
09/13 | 2,461 | 2,500 | 2,460 | 2,486 | +1.43% | 190,200 | 1434億7731万 | +2.94% | 7.29 | 0.79 |
09/12 | 2,467 | 2,468 | 2,445 | 2,451 | +0.08% | 140,200 | 1414億5732万 | +1.74% | 7.19 | 0.78 |
09/09 | 2,439 | 2,451 | 2,432 | 2,449 | -0.04% | 185,200 | 1413億4189万 | +2% | 7.18 | 0.78 |
09/08 | 2,432 | 2,455 | 2,420 | 2,450 | +1.58% | 182,400 | 1413億9961万 | +2.13% | 7.18 | 0.78 |
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 |