PER
2021/07/06~2022/03/23
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 |
03/23 | 3,055 | 3,100 | 3,055 | 3,100 | 0% | 2,500 | 48億3600万 | +0.58% | 66.16 | 0.46 |
03/22 | 3,100 | 3,100 | 3,020 | 3,100 | 0% | 4,400 | 48億3600万 | +0.49% | 66.16 | 0.46 |
03/18 | 3,020 | 3,110 | 2,988 | 3,100 | -3.58% | 14,100 | 48億3600万 | +0.58% | 66.16 | 0.46 |
03/17 | 3,230 | 3,240 | 3,100 | 3,215 | -0.46% | 22,800 | 50億1540万 | +4.35% | 68.61 | 0.48 |
03/16 | 3,185 | 3,235 | 3,180 | 3,230 | -0.15% | 1,100 | 50億3880万 | +5.18% | 68.93 | 0.48 |
03/14 | 3,020 | 3,240 | 3,000 | 3,235 | +5.55% | 1,900 | 50億4660万 | +5.44% | 69.04 | 0.48 |
03/09 | 3,065 | 3,065 | 3,065 | 3,065 | -2.23% | 100 | 47億8140万 | +0.23% | 65.41 | 0.45 |
03/07 | 3,030 | 3,135 | 3,030 | 3,135 | +1.13% | 500 | 48億9060万 | +2.52% | 66.91 | 0.46 |
03/04 | 3,100 | 3,180 | 3,100 | 3,100 | +1.64% | 500 | 48億3600万 | +1.54% | 66.16 | 0.46 |
03/02 | 3,050 | 3,050 | 3,050 | 3,050 | -2.09% | 100 | 47億5800万 | -0.26% | 65.09 | 0.45 |
02/28 | 3,110 | 3,115 | 3,110 | 3,115 | +0.16% | 200 | 48億5940万 | +1.66% | 66.48 | 0.46 |
02/25 | 3,070 | 3,110 | 3,070 | 3,110 | +1.3% | 300 | 48億5160万 | +1.53% | 66.37 | 0.46 |
02/24 | 3,000 | 3,070 | 3,000 | 3,070 | +0.99% | 600 | 47億8920万 | +0.23% | 65.52 | 0.46 |
02/22 | 3,020 | 3,040 | 3,020 | 3,040 | -1.62% | 400 | 47億4240万 | -0.78% | 64.88 | 0.45 |
02/21 | 3,000 | 3,090 | 3,000 | 3,090 | +1.31% | 1,200 | 48億2040万 | +0.85% | 65.95 | 0.46 |
02/18 | 2,993 | 3,050 | 2,993 | 3,050 | +1.67% | 1,800 | 47億5800万 | -0.36% | 65.09 | 0.45 |
02/17 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 1,200 | 46億8000万 | -1.93% | 64.02 | 0.44 |
02/16 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 1,100 | 46億8000万 | -2.02% | 64.02 | 0.44 |
02/15 | 2,990 | 3,000 | 2,990 | 3,000 | 0% | 1,700 | 46億8000万 | -2.06% | 64.02 | 0.44 |
02/09 | 3,040 | 3,050 | 2,922 | 3,000 | -1.32% | 1,500 | 46億8000万 | -2.06% | 64.02 | 0.44 |
02/08 | 2,924 | 3,040 | 2,924 | 3,040 | +2.36% | 300 | 47億4240万 | -0.78% | 64.88 | 0.45 |
02/07 | 2,970 | 2,970 | 2,970 | 2,970 | -2.3% | 100 | 46億3320万 | -3.04% | 63.38 | 0.44 |
02/04 | 3,095 | 3,095 | 3,025 | 3,040 | -1.78% | 500 | 47億4240万 | -0.82% | 64.88 | 0.45 |
02/03 | 3,050 | 3,095 | 3,030 | 3,095 | -0.16% | 400 | 48億2820万 | +0.91% | 66.05 | 0.46 |
02/01 | 3,100 | 3,100 | 3,100 | 3,100 | -2.05% | 100 | 48億3600万 | +1.24% | 66.16 | 0.46 |
01/31 | 3,110 | 3,195 | 3,110 | 3,165 | +4.63% | 1,000 | 49億3740万 | +3.4% | 67.55 | 0.47 |
01/28 | 3,040 | 3,095 | 3,025 | 3,025 | -1.63% | 1,600 | 47億1900万 | -1.08% | 64.56 | 0.45 |
01/27 | 3,035 | 3,095 | 3,000 | 3,075 | +3.02% | 800 | 47億9700万 | +0.29% | 65.63 | 0.46 |
01/26 | 3,050 | 3,050 | 2,985 | 2,985 | -4.94% | 300 | 46億5660万 | -2.8% | 63.7 | 0.44 |
01/25 | 2,990 | 3,140 | 2,990 | 3,140 | +5.02% | 1,400 | 48億9840万 | +1.95% | 67.01 | 0.47 |
01/21 | 2,990 | 2,990 | 2,990 | 2,990 | -2.29% | 100 | 46億6440万 | -2.83% | 63.81 | 0.44 |
01/07 | 3,070 | 3,070 | 2,940 | 3,060 | +1.83% | 6,000 | 47億7360万 | -0.84% | 65.31 | 0.45 |
01/06 | 2,965 | 3,050 | 2,965 | 3,005 | -6.97% | 7,000 | 46億8780万 | -2.66% | 64.13 | 0.45 |
2021 |
12/29 | 3,230 | 3,230 | 3,230 | 3,230 | +0.94% | 2,200 | 50億3880万 | +4.33% | 68.93 | 0.48 |
12/28 | 3,170 | 3,200 | 3,110 | 3,200 | +3.23% | 1,100 | 49億9200万 | +3.63% | 68.29 | 0.47 |
12/27 | 3,100 | 3,105 | 3,100 | 3,100 | 0% | 400 | 48億3600万 | +0.45% | 66.16 | 0.46 |
12/24 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 300 | 48億3600万 | +0.36% | 66.16 | 0.46 |
12/23 | 3,075 | 3,100 | 3,075 | 3,100 | +2.14% | 900 | 48億3600万 | +0.29% | 66.16 | 0.46 |
12/22 | 3,035 | 3,035 | 3,035 | 3,035 | +0.17% | 200 | 47億3460万 | -1.88% | 64.77 | 0.45 |
12/21 | 3,030 | 3,030 | 3,030 | 3,030 | +1% | 700 | 47億2680万 | -2.04% | 64.66 | 0.45 |
12/20 | 3,000 | 3,000 | 3,000 | 3,000 | -2.28% | 200 | 46億8000万 | -3.04% | 64.02 | 0.44 |
12/17 | 2,945 | 3,070 | 2,915 | 3,070 | +1.82% | 3,800 | 47億8920万 | -0.94% | 65.52 | 0.46 |
12/16 | 3,015 | 3,015 | 3,015 | 3,015 | 0% | 100 | 47億340万 | -2.93% | 64.34 | 0.45 |
12/15 | 2,970 | 3,015 | 2,970 | 3,015 | 0% | 600 | 47億340万 | -3.49% | 64.34 | 0.45 |
12/14 | 3,015 | 3,015 | 3,015 | 3,015 | 0% | 100 | 47億340万 | -3.83% | 64.34 | 0.45 |
12/13 | 3,015 | 3,015 | 3,015 | 3,015 | 0% | 900 | 47億340万 | -3.98% | 64.34 | 0.45 |
12/10 | 3,015 | 3,015 | 3,015 | 3,015 | -2.27% | 200 | 47億340万 | -4.13% | 64.34 | 0.45 |
12/09 | 2,973 | 3,085 | 2,973 | 3,085 | +3.8% | 300 | 48億1260万 | -1.94% | 65.84 | 0.46 |
12/08 | 3,000 | 3,005 | 2,972 | 2,972 | -3.35% | 9,700 | 46億3632万 | -5.5% | 63.43 | 0.44 |
12/07 | 3,100 | 3,110 | 3,075 | 3,075 | -1.13% | 3,000 | 47億9700万 | -2.32% | 65.63 | 0.46 |
12/06 | 3,110 | 3,110 | 3,110 | 3,110 | -3.12% | 300 | 48億5160万 | -1.21% | 66.37 | 0.46 |
11/29 | 3,210 | 3,210 | 3,070 | 3,210 | 0% | 600 | 50億760万 | +1.9% | 68.51 | 0.48 |
11/26 | 3,210 | 3,210 | 3,210 | 3,210 | 0% | 100 | 50億760万 | +2.03% | 68.51 | 0.48 |
11/25 | 3,140 | 3,210 | 3,140 | 3,210 | +4.56% | 1,300 | 50億760万 | +2.13% | 68.51 | 0.48 |
11/11 | 3,070 | 3,070 | 3,070 | 3,070 | -4.36% | 200 | 47億8920万 | -2.23% | 65.52 | 0.46 |
11/05 | 3,205 | 3,210 | 3,185 | 3,210 | +3.88% | 400 | 50億760万 | +2.1% | 68.51 | 0.48 |
11/01 | 3,195 | 3,195 | 3,090 | 3,090 | -4.19% | 400 | 48億2040万 | -1.62% | 65.95 | 0.46 |
10/28 | 3,225 | 3,225 | 3,225 | 3,225 | +6.61% | 200 | 50億3100万 | +2.58% | 68.83 | 0.48 |
10/27 | 3,090 | 3,090 | 3,025 | 3,025 | -4.27% | 200 | 47億1900万 | -3.69% | 64.56 | 0.45 |
10/26 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 200 | 49億2960万 | +0.45% | 67.44 | 0.47 |
10/25 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 100 | 49億2960万 | +0.48% | 67.44 | 0.47 |
10/20 | 3,160 | 3,160 | 3,160 | 3,160 | +0.16% | 300 | 49億2960万 | +0.48% | 67.44 | 0.47 |
10/13 | 3,015 | 3,225 | 3,015 | 3,155 | +4.64% | 500 | 49億2180万 | +0.32% | 67.33 | 0.47 |
10/08 | 3,015 | 3,015 | 3,015 | 3,015 | -1.63% | 100 | 47億340万 | -4.1% | 64.34 | 0.45 |
10/07 | 3,065 | 3,065 | 3,065 | 3,065 | -2.23% | 100 | 47億8140万 | -2.7% | 65.41 | 0.45 |
10/05 | 3,105 | 3,135 | 3,000 | 3,135 | -3.39% | 600 | 48億9060万 | -0.57% | 66.91 | 0.46 |
10/04 | 3,265 | 3,265 | 3,245 | 3,245 | -6.35% | 400 | 50億6220万 | +2.89% | 69.25 | 0.48 |
10/01 | 3,400 | 3,540 | 3,400 | 3,465 | +5.64% | 1,100 | 54億540万 | +10% | 73.95 | 0.51 |
09/30 | 3,150 | 3,280 | 3,150 | 3,280 | +4.13% | 500 | 51億1680万 | +4.56% | 70 | 0.49 |
09/29 | 3,150 | 3,150 | 3,150 | 3,150 | +0.96% | 800 | 49億1400万 | +0.57% | 67.23 | 0.47 |
09/28 | 3,120 | 3,120 | 3,120 | 3,120 | +2.3% | 100 | 48億6720万 | -0.38% | 66.59 | 0.46 |
09/27 | 2,980 | 3,050 | 2,980 | 3,050 | 0% | 400 | 47億5800万 | -2.65% | 65.09 | 0.45 |
09/24 | 3,050 | 3,120 | 3,050 | 3,050 | 0% | 800 | 47億5800万 | -2.77% | 65.09 | 0.45 |
09/10 | 3,010 | 3,050 | 3,010 | 3,050 | -0.97% | 400 | 47億5800万 | -2.9% | 65.09 | 0.45 |
09/08 | 3,080 | 3,080 | 3,080 | 3,080 | -2.22% | 100 | 48億480万 | -1.88% | 65.73 | 0.46 |
09/07 | 3,110 | 3,150 | 3,100 | 3,150 | +0.64% | 11,100 | 49億1400万 | +0.25% | 67.23 | 0.47 |
09/06 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 100 | 48億8280万 | -0.19% | 66.8 | 0.46 |
09/03 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 3,500 | 48億8280万 | -0.03% | 66.8 | 0.46 |
08/31 | 3,130 | 3,130 | 3,130 | 3,130 | -1.11% | 100 | 48億8280万 | +0.13% | 66.8 | 0.46 |
08/30 | 3,160 | 3,165 | 3,160 | 3,165 | +0.48% | 300 | 49億3740万 | +1.51% | 67.55 | 0.47 |
08/27 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 600 | 49億1400万 | +1.35% | 67.23 | 0.47 |
08/26 | 3,150 | 3,150 | 3,090 | 3,150 | 0% | 800 | 49億1400万 | +1.65% | 67.23 | 0.47 |
08/25 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 200 | 49億1400万 | +1.91% | 67.23 | 0.47 |
08/24 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 700 | 49億1400万 | +2.21% | 67.23 | 0.47 |
08/23 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 200 | 49億1400万 | +2.51% | 67.23 | 0.47 |
08/20 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 1,100 | 49億1400万 | +2.84% | 67.23 | 0.47 |
08/19 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 300 | 49億1400万 | +3.18% | 67.23 | 0.47 |
08/18 | 3,150 | 3,175 | 3,150 | 3,150 | 0% | 700 | 49億1400万 | +3.52% | 67.23 | 0.47 |
08/16 | 3,150 | 3,150 | 3,150 | 3,150 | +0.16% | 300 | 49億1400万 | +3.86% | 67.23 | 0.47 |
08/13 | 3,100 | 3,145 | 3,100 | 3,145 | -0.16% | 700 | 49億620万 | +4.07% | 67.12 | 0.47 |
08/10 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 500 | 49億1400万 | +4.55% | 67.23 | 0.47 |
08/06 | 3,080 | 3,150 | 3,080 | 3,150 | 0% | 1,000 | 49億1400万 | +4.97% | 67.23 | 0.47 |
08/05 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 800 | 49億1400万 | +5.42% | 67.23 | 0.47 |
08/04 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 500 | 49億1400万 | +5.85% | 67.23 | 0.47 |
08/02 | 3,080 | 3,150 | 3,080 | 3,150 | 0% | 800 | 49億1400万 | +6.28% | 67.23 | 0.47 |
07/30 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 600 | 49億1400万 | +6.56% | 67.23 | 0.47 |
07/29 | 3,130 | 3,150 | 3,130 | 3,150 | +0.32% | 900 | 49億1400万 | +6.92% | 67.23 | 0.47 |
07/28 | 3,145 | 3,145 | 3,140 | 3,140 | +4.32% | 300 | 48億9840万 | +6.95% | 67.01 | 0.47 |
07/14 | 3,010 | 3,010 | 3,010 | 3,010 | -4.44% | 100 | 46億9560万 | +2.87% | 64.24 | 0.45 |
07/06 | 3,150 | 3,150 | 3,150 | 3,150 | +4.65% | 100 | 49億1400万 | +7.84% | 67.23 | 0.47 |