PER
2022/07/26~2022/12/20
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 |
12/20 | 2,137 | 2,149 | 2,100 | 2,132 | +0.19% | 143,700 | 1668億7194万 | +2.25% | 11.03 | 0.62 |
12/19 | 2,140 | 2,156 | 2,125 | 2,128 | -0.88% | 100,600 | 1665億5886万 | +2.41% | 11.01 | 0.62 |
12/16 | 2,142 | 2,169 | 2,127 | 2,147 | -0.05% | 240,500 | 1680億4599万 | +3.67% | 11.11 | 0.62 |
12/15 | 2,126 | 2,200 | 2,115 | 2,148 | +2.19% | 224,200 | 1681億2426万 | +4.02% | 11.12 | 0.62 |
12/14 | 2,069 | 2,106 | 2,069 | 2,102 | +1.45% | 116,500 | 1645億2383万 | +2.14% | 10.88 | 0.61 |
12/13 | 2,059 | 2,079 | 2,059 | 2,072 | +1.47% | 75,100 | 1621億7573万 | +0.88% | 10.72 | 0.6 |
12/12 | 2,033 | 2,058 | 2,023 | 2,042 | -0.2% | 83,700 | 1598億2762万 | -0.39% | 10.57 | 0.59 |
12/09 | 2,034 | 2,059 | 2,034 | 2,046 | +0.24% | 89,300 | 1601億4071万 | +0.05% | 10.59 | 0.59 |
12/08 | 2,044 | 2,044 | 2,016 | 2,041 | -0.24% | 120,300 | 1597億4935万 | -0.1% | 10.56 | 0.59 |
12/07 | 2,025 | 2,057 | 2,018 | 2,046 | +0.59% | 84,000 | 1601億4071万 | +0.2% | 10.59 | 0.59 |
12/06 | 2,003 | 2,045 | 2,000 | 2,034 | +0.84% | 139,500 | 1592億146万 | -0.34% | 10.53 | 0.59 |
12/05 | 2,020 | 2,021 | 1,989 | 2,017 | -0.15% | 203,700 | 1578億7087万 | -1.13% | 10.44 | 0.59 |
12/02 | 2,077 | 2,077 | 2,005 | 2,020 | -3.4% | 138,700 | 1581億568万 | -0.93% | 10.45 | 0.59 |
12/01 | 2,127 | 2,128 | 2,086 | 2,091 | -1.83% | 194,200 | 1636億6286万 | +2.55% | 10.82 | 0.61 |
11/30 | 2,139 | 2,160 | 2,130 | 2,130 | -0.79% | 189,700 | 1667億1540万 | +4.72% | 11.02 | 0.62 |
11/29 | 2,154 | 2,163 | 2,131 | 2,147 | -0.74% | 140,000 | 1680億4599万 | +5.87% | 11.11 | 0.62 |
11/28 | 2,177 | 2,177 | 2,149 | 2,163 | -0.96% | 150,500 | 1692億9831万 | +7.08% | 11.19 | 0.63 |
11/25 | 2,148 | 2,192 | 2,140 | 2,184 | +2.01% | 123,800 | 1709億4199万 | +8.55% | 11.3 | 0.63 |
11/24 | 2,126 | 2,147 | 2,123 | 2,141 | +0.99% | 110,500 | 1675億7637万 | +6.84% | 11.08 | 0.62 |
11/22 | 2,097 | 2,128 | 2,093 | 2,120 | +2.51% | 193,100 | 1659億3270万 | +6.11% | 10.97 | 0.62 |
11/21 | 2,066 | 2,075 | 2,047 | 2,068 | -0.62% | 163,500 | 1618億6265万 | +3.76% | 10.7 | 0.6 |
11/18 | 2,049 | 2,081 | 2,049 | 2,081 | +2.66% | 280,800 | 1628億8016万 | +4.52% | 10.77 | 0.6 |
11/17 | 2,000 | 2,051 | 2,000 | 2,027 | +1.65% | 215,800 | 1586億5357万 | +1.96% | 10.49 | 0.59 |
11/16 | 1,992 | 1,998 | 1,977 | 1,994 | 0% | 85,400 | 1560億7066万 | +0.35% | 10.32 | 0.58 |
11/15 | 1,976 | 2,002 | 1,971 | 1,994 | +1.32% | 147,000 | 1560億7066万 | +0.35% | 10.32 | 0.58 |
11/14 | 2,000 | 2,000 | 1,940 | 1,968 | +1.23% | 212,000 | 1540億3563万 | -1.01% | 10.19 | 0.57 |
11/11 | 1,985 | 1,992 | 1,932 | 1,944 | -2.51% | 295,900 | 1521億5715万 | -2.26% | 10.06 | 0.57 |
11/10 | 1,974 | 1,994 | 1,961 | 1,994 | +0.05% | 123,700 | 1560億7066万 | +0.2% | 10.32 | 0.58 |
11/09 | 1,988 | 2,005 | 1,983 | 1,993 | +0.05% | 186,200 | 1559億9239万 | +0.2% | 10.31 | 0.58 |
11/08 | 1,984 | 2,009 | 1,981 | 1,992 | +0.96% | 220,700 | 1559億1412万 | +0.35% | 10.31 | 0.58 |
11/07 | 1,944 | 1,977 | 1,930 | 1,973 | +2.6% | 333,500 | 1544億2699万 | -0.5% | 10.21 | 0.57 |
11/04 | 1,984 | 1,993 | 1,914 | 1,923 | -3.56% | 246,000 | 1505億1348万 | -2.98% | 9.95 | 0.56 |
11/02 | 2,006 | 2,009 | 1,985 | 1,994 | -0.99% | 242,900 | 1560億7066万 | +0.61% | 10.32 | 0.58 |
11/01 | 2,031 | 2,048 | 2,007 | 2,014 | -0.4% | 122,900 | 1576億3606万 | +1.77% | 10.42 | 0.59 |
10/31 | 2,025 | 2,033 | 2,004 | 2,022 | +0.8% | 230,700 | 1582億6222万 | +2.38% | 10.46 | 0.59 |
10/28 | 1,985 | 2,023 | 1,985 | 2,006 | +0.2% | 1,139,000 | 1570億990万 | +1.83% | 10.38 | 0.58 |
10/27 | 1,999 | 2,008 | 1,986 | 2,002 | +0.05% | 215,200 | 1566億9682万 | +1.83% | 10.36 | 0.58 |
10/26 | 1,984 | 2,012 | 1,984 | 2,001 | +0.86% | 163,800 | 1566億1855万 | +1.94% | 10.36 | 0.58 |
10/25 | 1,960 | 1,988 | 1,946 | 1,984 | +1.22% | 274,700 | 1552億8796万 | +1.38% | 10.27 | 0.58 |
10/24 | 1,956 | 1,968 | 1,946 | 1,960 | +0.46% | 226,800 | 1534億947万 | +0.41% | 10.14 | 0.57 |
10/21 | 1,964 | 1,970 | 1,947 | 1,951 | -0.81% | 264,400 | 1527億504万 | +0.21% | 10.1 | 0.57 |
10/20 | 1,973 | 1,981 | 1,963 | 1,967 | -0.76% | 165,200 | 1539億5736万 | +1.18% | 10.18 | 0.57 |
10/19 | 2,001 | 2,008 | 1,977 | 1,982 | -0.7% | 190,400 | 1551億3142万 | +2.16% | 10.26 | 0.58 |
10/18 | 2,000 | 2,008 | 1,982 | 1,996 | -0.25% | 245,200 | 1562億2720万 | +3.15% | 10.33 | 0.58 |
10/17 | 2,003 | 2,020 | 1,991 | 2,001 | -0.69% | 154,900 | 1566億1855万 | +3.73% | 10.36 | 0.58 |
10/14 | 2,023 | 2,031 | 1,997 | 2,015 | +1.1% | 192,100 | 1577億1433万 | +4.84% | 10.43 | 0.59 |
10/13 | 1,996 | 2,008 | 1,986 | 1,993 | -0.55% | 158,400 | 1559億9239万 | +4.07% | 10.31 | 0.58 |
10/12 | 2,018 | 2,029 | 2,002 | 2,004 | -0.25% | 172,200 | 1568億5336万 | +4.92% | 10.37 | 0.58 |
10/11 | 1,982 | 2,013 | 1,979 | 2,009 | +0.2% | 291,100 | 1572億4471万 | +5.51% | 10.4 | 0.58 |
10/07 | 1,978 | 2,020 | 1,978 | 2,005 | +0.75% | 184,800 | 1569億3163万 | +5.64% | 10.38 | 0.58 |
10/06 | 1,985 | 2,020 | 1,985 | 1,990 | +0.45% | 186,400 | 1557億5758万 | +5.18% | 10.3 | 0.58 |
10/05 | 1,978 | 2,000 | 1,972 | 1,981 | +0.56% | 205,400 | 1550億5315万 | +5.04% | 10.25 | 0.58 |
10/04 | 1,926 | 1,973 | 1,926 | 1,970 | +3.58% | 166,700 | 1541億9217万 | +4.79% | 10.2 | 0.57 |
10/03 | 1,923 | 1,929 | 1,882 | 1,902 | -1.86% | 138,200 | 1488億6981万 | +1.39% | 9.84 | 0.55 |
09/30 | 1,948 | 1,964 | 1,917 | 1,938 | -0.51% | 189,200 | 1516億8753万 | +3.36% | 10.03 | 0.56 |
09/29 | 1,931 | 1,960 | 1,899 | 1,948 | +1.62% | 178,800 | 1524億7023万 | +4.06% | 10.08 | 0.57 |
09/28 | 1,899 | 1,922 | 1,886 | 1,917 | +0.1% | 165,700 | 1500億4386万 | +2.51% | 9.92 | 0.56 |
09/27 | 1,912 | 1,931 | 1,907 | 1,915 | +0.47% | 201,400 | 1498億8732万 | +2.52% | 9.91 | 0.56 |
09/26 | 1,896 | 1,914 | 1,891 | 1,906 | +0.16% | 221,100 | 1491億8289万 | +2.14% | 9.86 | 0.55 |
09/22 | 1,891 | 1,905 | 1,883 | 1,903 | -0.42% | 207,500 | 1489億4808万 | +2.09% | 9.85 | 0.55 |
09/21 | 1,901 | 1,924 | 1,898 | 1,911 | -0.26% | 142,400 | 1495億7424万 | +2.58% | 9.89 | 0.56 |
09/20 | 1,894 | 1,920 | 1,893 | 1,916 | +2.35% | 184,000 | 1499億6559万 | +3.01% | 9.92 | 0.56 |
09/16 | 1,852 | 1,874 | 1,852 | 1,872 | +1.03% | 228,300 | 1465億2170万 | +0.75% | 9.69 | 0.54 |
09/15 | 1,838 | 1,861 | 1,838 | 1,853 | +0.71% | 134,000 | 1450億3457万 | -0.27% | 9.59 | 0.54 |
09/14 | 1,840 | 1,844 | 1,827 | 1,840 | -1.34% | 154,200 | 1440億1706万 | -1.02% | 9.52 | 0.53 |
09/13 | 1,864 | 1,868 | 1,850 | 1,865 | -0.11% | 143,800 | 1459億7381万 | +0.32% | 9.65 | 0.54 |
09/12 | 1,877 | 1,880 | 1,854 | 1,867 | +0.11% | 110,500 | 1461億3035万 | +0.43% | 9.66 | 0.54 |
09/09 | 1,850 | 1,872 | 1,846 | 1,865 | +0.87% | 152,500 | 1459億7381万 | +0.38% | 9.65 | 0.54 |
09/08 | 1,846 | 1,861 | 1,841 | 1,849 | +1.15% | 159,500 | 1447億2149万 | -0.43% | 9.57 | 0.54 |
09/07 | 1,845 | 1,845 | 1,819 | 1,828 | -0.65% | 181,900 | 1430億7781万 | -1.61% | 9.46 | 0.53 |
09/06 | 1,846 | 1,855 | 1,834 | 1,840 | -0.59% | 170,800 | 1440億1706万 | -1.23% | 9.52 | 0.53 |
09/05 | 1,840 | 1,860 | 1,840 | 1,851 | -0.54% | 156,000 | 1448億7803万 | -1.02% | 9.58 | 0.54 |
09/02 | 1,872 | 1,873 | 1,838 | 1,861 | +0.05% | 156,400 | 1456億6073万 | -0.91% | 9.63 | 0.54 |
09/01 | 1,834 | 1,868 | 1,834 | 1,860 | +0.65% | 170,600 | 1455億8246万 | -1.43% | 9.63 | 0.54 |
08/31 | 1,830 | 1,849 | 1,824 | 1,848 | 0% | 215,700 | 1446億4322万 | -2.58% | 9.56 | 0.54 |
08/30 | 1,828 | 1,851 | 1,815 | 1,848 | +1.26% | 179,700 | 1446億4322万 | -3.14% | 9.56 | 0.54 |
08/29 | 1,832 | 1,837 | 1,818 | 1,825 | -2.14% | 145,800 | 1428億4300万 | -4.95% | 9.45 | 0.53 |
08/26 | 1,890 | 1,891 | 1,861 | 1,865 | -0.75% | 109,100 | 1459億7381万 | -3.52% | 9.65 | 0.54 |
08/25 | 1,872 | 1,884 | 1,866 | 1,879 | +0.32% | 81,200 | 1470億6959万 | -3.34% | 9.72 | 0.55 |
08/24 | 1,886 | 1,888 | 1,867 | 1,873 | -0.53% | 121,100 | 1465億9997万 | -4.19% | 9.69 | 0.54 |
08/23 | 1,878 | 1,886 | 1,858 | 1,883 | +0.11% | 87,200 | 1473億8267万 | -4.12% | 9.75 | 0.55 |
08/22 | 1,850 | 1,882 | 1,846 | 1,881 | +1.13% | 128,600 | 1472億2613万 | -4.71% | 9.73 | 0.55 |
08/19 | 1,861 | 1,869 | 1,846 | 1,860 | +0.27% | 118,400 | 1455億8246万 | -6.2% | 9.63 | 0.54 |
08/18 | 1,860 | 1,870 | 1,851 | 1,855 | -0.8% | 163,000 | 1451億9111万 | -6.92% | 9.6 | 0.54 |
08/17 | 1,857 | 1,871 | 1,849 | 1,870 | +1.08% | 139,400 | 1463億6516万 | -6.64% | 9.68 | 0.54 |
08/16 | 1,853 | 1,857 | 1,842 | 1,850 | -0.27% | 105,200 | 1447億9976万 | -8.14% | 9.57 | 0.54 |
08/15 | 1,878 | 1,886 | 1,854 | 1,855 | -0.75% | 133,300 | 1451億9111万 | -8.26% | 9.6 | 0.54 |
08/12 | 1,899 | 1,911 | 1,858 | 1,869 | -0.8% | 168,400 | 1462億8689万 | -7.98% | 9.67 | 0.54 |
08/10 | 1,850 | 1,887 | 1,837 | 1,884 | +1.95% | 174,700 | 1474億6094万 | -7.6% | 9.75 | 0.55 |
08/09 | 1,850 | 1,877 | 1,836 | 1,848 | -0.11% | 216,600 | 1446億4322万 | -9.72% | 9.56 | 0.54 |
08/08 | 1,970 | 1,970 | 1,836 | 1,850 | 0% | 437,000 | 1447億9976万 | -10.11% | 9.57 | 0.54 |
08/05 | 1,820 | 1,858 | 1,812 | 1,850 | +0.11% | 283,600 | 1447億9976万 | -10.5% | 9.57 | 0.54 |
08/04 | 1,894 | 1,899 | 1,841 | 1,848 | -1.75% | 138,100 | 1446億4322万 | -11.03% | 9.56 | 0.54 |
08/03 | 1,936 | 1,940 | 1,878 | 1,881 | -2.84% | 117,100 | 1472億2613万 | -9.91% | 9.73 | 0.55 |
08/02 | 2,009 | 2,011 | 1,929 | 1,936 | -4.49% | 166,300 | 1515億3099万 | -7.72% | 10.02 | 0.56 |
08/01 | 2,031 | 2,052 | 2,021 | 2,027 | -0.34% | 177,400 | 1586億5357万 | -3.61% | 10.49 | 0.59 |
07/29 | 2,126 | 2,127 | 2,026 | 2,034 | -3.28% | 203,800 | 1592億146万 | -3.37% | 10.53 | 0.59 |
07/28 | 2,102 | 2,111 | 2,076 | 2,103 | -0.28% | 129,400 | 1646億210万 | -0.19% | 10.88 | 0.61 |
07/27 | 2,129 | 2,136 | 2,105 | 2,109 | -0.66% | 75,900 | 1650億7172万 | +0.24% | 10.91 | 0.61 |
07/26 | 2,146 | 2,157 | 2,123 | 2,123 | -0.93% | 67,000 | 1661億6751万 | +1.1% | 10.99 | 0.62 |