PER
2021/12/17~2022/08/26
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 |
08/26 | 3,295 | 3,295 | 3,260 | 3,260 | -1.06% | 400 | 50億8560万 | +2.26% | 14.32 | 0.47 |
08/25 | 3,115 | 3,300 | 3,115 | 3,295 | +6.12% | 700 | 51億4020万 | +3.62% | 14.48 | 0.47 |
08/19 | 3,105 | 3,105 | 3,105 | 3,105 | -0.32% | 100 | 48億4380万 | -1.86% | 13.64 | 0.45 |
08/18 | 3,200 | 3,200 | 3,115 | 3,115 | -2.96% | 300 | 48億5940万 | -1.3% | 13.69 | 0.45 |
08/08 | 3,160 | 3,210 | 3,150 | 3,210 | +0.31% | 600 | 50億760万 | +1.94% | 14.1 | 0.46 |
08/05 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 49億9200万 | +1.94% | 14.06 | 0.46 |
08/02 | 3,200 | 3,200 | 3,200 | 3,200 | +0.31% | 900 | 49億9200万 | +2.24% | 14.06 | 0.46 |
07/28 | 3,190 | 3,190 | 3,190 | 3,190 | +0.31% | 100 | 49億7640万 | +2.21% | 14.02 | 0.46 |
07/27 | 3,180 | 3,180 | 3,180 | 3,180 | +0.95% | 100 | 49億6080万 | +2.15% | 13.97 | 0.46 |
07/26 | 3,145 | 3,150 | 3,145 | 3,150 | +0.16% | 200 | 49億1400万 | +1.29% | 13.84 | 0.45 |
07/25 | 3,100 | 3,145 | 3,100 | 3,145 | +2.44% | 200 | 49億620万 | +1.29% | 13.82 | 0.45 |
07/22 | 3,070 | 3,070 | 3,070 | 3,070 | -0.16% | 100 | 47億8920万 | -0.97% | 13.49 | 0.44 |
07/21 | 3,200 | 3,200 | 3,075 | 3,075 | -3.15% | 400 | 47億9700万 | -0.68% | 13.51 | 0.44 |
07/20 | 3,160 | 3,175 | 3,160 | 3,175 | +0.79% | 200 | 49億5300万 | +2.68% | 13.95 | 0.46 |
07/19 | 3,125 | 3,150 | 3,125 | 3,150 | -2.33% | 300 | 49億1400万 | +2.11% | 13.84 | 0.45 |
07/08 | 3,200 | 3,225 | 3,180 | 3,225 | -0.77% | 500 | 50億3100万 | +4.81% | 14.17 | 0.46 |
07/07 | 3,195 | 3,250 | 3,195 | 3,250 | 0% | 1,600 | 50億7000万 | +6.07% | 14.28 | 0.47 |
07/05 | 3,200 | 3,250 | 3,185 | 3,250 | -0.31% | 1,300 | 50億7000万 | +6.49% | 14.28 | 0.47 |
07/04 | 3,260 | 3,260 | 3,245 | 3,260 | -1.21% | 500 | 50億8560万 | +7.17% | 14.32 | 0.47 |
06/30 | 3,240 | 3,310 | 3,230 | 3,300 | -0.15% | 2,300 | 51億4800万 | +8.87% | 14.5 | 0.47 |
06/29 | 3,175 | 3,345 | 3,175 | 3,305 | +2.8% | 1,700 | 51億5580万 | +9.4% | 14.52 | 0.47 |
06/28 | 3,220 | 3,220 | 3,185 | 3,215 | +0.31% | 1,000 | 50億1540万 | +7.02% | 14.13 | 0.46 |
06/24 | 3,085 | 3,240 | 3,085 | 3,205 | +3.89% | 2,800 | 49億9980万 | +6.9% | 14.08 | 0.46 |
06/23 | 3,020 | 3,085 | 3,020 | 3,085 | -0.16% | 200 | 48億1260万 | +3.18% | 13.55 | 0.44 |
06/22 | 3,090 | 3,090 | 3,090 | 3,090 | +0.98% | 100 | 48億2040万 | +3.48% | 13.58 | 0.44 |
06/21 | 2,900 | 3,080 | 2,900 | 3,060 | +5.52% | 3,000 | 47億7360万 | +2.48% | 13.44 | 0.44 |
06/20 | 2,900 | 2,900 | 2,900 | 2,900 | -0.07% | 200 | 45億2400万 | -3.07% | 12.74 | 0.42 |
06/15 | 2,902 | 2,902 | 2,902 | 2,902 | -0.99% | 200 | 45億2712万 | -3.43% | 12.75 | 0.42 |
06/14 | 2,931 | 2,931 | 2,931 | 2,931 | -1.31% | 500 | 45億7236万 | -2.98% | 12.88 | 0.42 |
06/13 | 2,990 | 3,000 | 2,970 | 2,970 | 0% | 600 | 46億3320万 | -2.17% | 13.05 | 0.43 |
06/10 | 2,970 | 2,970 | 2,970 | 2,970 | 0% | 100 | 46億3320万 | -2.62% | 13.05 | 0.43 |
06/09 | 2,964 | 2,970 | 2,964 | 2,970 | -1% | 300 | 46億3320万 | -2.91% | 13.05 | 0.43 |
06/07 | 3,000 | 3,000 | 2,986 | 3,000 | -3.23% | 400 | 46億8000万 | -2.22% | 13.18 | 0.43 |
06/01 | 3,100 | 3,100 | 3,100 | 3,100 | +2.31% | 200 | 48億3600万 | +0.88% | 13.62 | 0.44 |
05/31 | 3,030 | 3,030 | 3,030 | 3,030 | +0.83% | 100 | 47億2680万 | -1.4% | 13.31 | 0.43 |
05/30 | 2,986 | 3,005 | 2,986 | 3,005 | +0.87% | 700 | 46億8780万 | -2.31% | 13.2 | 0.43 |
05/25 | 2,963 | 2,979 | 2,963 | 2,979 | +0.54% | 200 | 46億4724万 | -3.25% | 13.09 | 0.43 |
05/20 | 2,963 | 2,963 | 2,963 | 2,963 | -1.56% | 100 | 46億2228万 | -4.08% | 13.02 | 0.42 |
05/19 | 2,908 | 3,020 | 2,908 | 3,010 | +2.03% | 700 | 46億9560万 | -2.87% | 13.22 | 0.43 |
05/18 | 2,950 | 2,950 | 2,950 | 2,950 | +1.76% | 200 | 46億200万 | -5.08% | 12.96 | 0.42 |
05/17 | 2,899 | 2,899 | 2,899 | 2,899 | -1.7% | 200 | 45億2244万 | -6.87% | 12.74 | 0.42 |
05/16 | 2,999 | 3,000 | 2,949 | 2,949 | -1.57% | 400 | 46億44万 | -5.54% | 12.96 | 0.42 |
05/13 | 2,950 | 2,996 | 2,950 | 2,996 | +0.54% | 500 | 46億7376万 | -4.25% | 13.16 | 0.43 |
05/12 | 2,980 | 2,980 | 2,980 | 2,980 | -2.3% | 100 | 46億4880万 | -4.82% | 13.09 | 0.43 |
05/11 | 3,000 | 3,050 | 3,000 | 3,050 | +5.83% | 200 | 47億5800万 | -2.74% | 13.4 | 0.44 |
05/10 | 3,015 | 3,015 | 2,882 | 2,882 | -6.43% | 400 | 44億9592万 | -8.16% | 12.66 | 0.41 |
05/06 | 3,015 | 3,080 | 3,015 | 3,080 | +2.67% | 400 | 48億480万 | -2.1% | 13.53 | 0.44 |
04/28 | 3,160 | 3,160 | 3,000 | 3,000 | +0.67% | 600 | 46億8000万 | -4.58% | 13.18 | 0.43 |
04/22 | 2,977 | 2,980 | 2,977 | 2,980 | -3.87% | 200 | 46億4880万 | -5.34% | 13.09 | 0.43 |
04/15 | 3,100 | 3,100 | 3,100 | 3,100 | -2.97% | 100 | 48億3600万 | -1.62% | 13.62 | 0.44 |
04/06 | 3,100 | 3,195 | 3,100 | 3,195 | -1.39% | 800 | 49億8420万 | +1.53% | 14.04 | 0.46 |
04/01 | 3,235 | 3,240 | 3,235 | 3,240 | -1.82% | 200 | 50億5440万 | +3.22% | 14.24 | 0.46 |
03/31 | 3,300 | 3,340 | 3,225 | 3,300 | 0% | 2,500 | 51億4800万 | +5.47% | 70.43 | 0.49 |
03/30 | 3,300 | 3,300 | 3,300 | 3,300 | -0.3% | 1,200 | 51億4800万 | +5.87% | 70.43 | 0.49 |
03/29 | 3,300 | 3,350 | 3,300 | 3,310 | +3.12% | 1,700 | 51億6360万 | +6.53% | 70.64 | 0.49 |
03/28 | 3,200 | 3,265 | 3,110 | 3,210 | +0.31% | 2,600 | 50億760万 | +3.78% | 68.51 | 0.48 |
03/25 | 3,155 | 3,210 | 3,155 | 3,200 | +2.89% | 8,600 | 49億9200万 | +3.66% | 68.29 | 0.47 |
03/24 | 3,100 | 3,130 | 3,100 | 3,110 | +0.32% | 7,200 | 48億5160万 | +0.91% | 66.37 | 0.46 |
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 |