PER
2022/01/18~2022/06/15
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 |
06/15 | 670 | 679 | 635 | 639 | -4.34% | 3,893,800 | 2271億7661万 | -0.78% | 7.24 | 0.49 |
06/14 | 678 | 681 | 658 | 668 | -2.34% | 2,763,800 | 2374億8666万 | +4.05% | 7.57 | 0.51 |
06/13 | 673 | 690 | 668 | 684 | +0.66% | 2,719,400 | 2431億7497万 | +6.88% | 7.75 | 0.52 |
06/10 | 673 | 685 | 668 | 680 | +0.82% | 2,118,800 | 2415億7513万 | +6.67% | 7.7 | 0.52 |
06/09 | 669 | 677 | 666 | 674 | +1.13% | 1,646,000 | 2396億1978万 | +6.14% | 7.64 | 0.51 |
06/08 | 663 | 672 | 662 | 667 | +0.68% | 1,428,400 | 2369億5338万 | +5.46% | 7.55 | 0.51 |
06/07 | 666 | 670 | 662 | 662 | -0.82% | 1,950,400 | 2353億5355万 | +5.25% | 7.5 | 0.51 |
06/06 | 654 | 671 | 653 | 668 | +2.3% | 2,510,800 | 2373億890万 | +6.63% | 7.56 | 0.51 |
06/03 | 659 | 659 | 648 | 653 | -0.68% | 2,242,800 | 2319億7612万 | +4.9% | 7.39 | 0.5 |
06/02 | 652 | 663 | 645 | 657 | +1.47% | 2,620,200 | 2335億7595万 | +6.14% | 7.45 | 0.5 |
06/01 | 643 | 651 | 642 | 648 | +1.17% | 1,989,600 | 2301億9852万 | +5.11% | 7.34 | 0.49 |
05/31 | 645 | 652 | 640 | 640 | -0.85% | 2,067,400 | 2275億3213万 | +4.23% | 7.25 | 0.49 |
05/30 | 661 | 663 | 644 | 646 | -1.97% | 4,418,200 | 2294億8748万 | +5.47% | 7.31 | 0.49 |
05/27 | 643 | 661 | 639 | 659 | +4.11% | 3,563,200 | 2341億923万 | +7.95% | 7.46 | 0.5 |
05/26 | 627 | 636 | 627 | 633 | +1.52% | 1,969,400 | 2248億6574万 | +4.37% | 7.17 | 0.48 |
05/25 | 625 | 629 | 618 | 623 | -0.88% | 1,167,200 | 2214億8831万 | +3.15% | 7.06 | 0.48 |
05/24 | 635 | 640 | 627 | 629 | +0.24% | 2,597,000 | 2234億4366万 | +4.4% | 7.12 | 0.48 |
05/23 | 633 | 634 | 621 | 627 | -0.71% | 1,734,600 | 2229億1038万 | +4.5% | 7.11 | 0.48 |
05/20 | 620 | 635 | 617 | 632 | +1.53% | 2,272,200 | 2245億1022万 | +5.43% | 7.16 | 0.48 |
05/19 | 608 | 623 | 603 | 622 | -1.43% | 2,757,200 | 2211億3279万 | +4.19% | 7.05 | 0.47 |
05/18 | 625 | 632 | 621 | 631 | +1.2% | 2,570,200 | 2243億3246万 | +6.05% | 7.15 | 0.48 |
05/17 | 619 | 627 | 615 | 624 | +1.3% | 2,914,800 | 2216億6607万 | +5.14% | 7.07 | 0.48 |
05/16 | 625 | 627 | 608 | 616 | -0.57% | 1,966,000 | 2188億2192万 | +4.15% | 6.97 | 0.47 |
05/13 | 607 | 619 | 605 | 619 | +3.25% | 2,266,000 | 2200億6623万 | +4.92% | 7.01 | 0.47 |
05/12 | 596 | 606 | 594 | 600 | +0.59% | 1,785,800 | 2131億3361万 | +1.78% | 6.79 | 0.46 |
05/11 | 602 | 603 | 592 | 596 | -2.13% | 1,438,200 | 2118億8930万 | +1.36% | 6.75 | 0.45 |
05/10 | 613 | 615 | 597 | 609 | -1.46% | 1,762,400 | 2165億1104万 | +3.75% | 6.9 | 0.46 |
05/09 | 614 | 622 | 608 | 618 | 0% | 2,969,000 | 2197億1071万 | +5.46% | 7 | 0.47 |
05/06 | 610 | 621 | 602 | 618 | +2.74% | 2,821,000 | 2197億1071万 | +5.64% | 7 | 0.47 |
05/02 | 590 | 604 | 585 | 602 | +1.86% | 2,003,200 | 2138億4465万 | +3.17% | 6.82 | 0.46 |
04/28 | 589 | 592 | 584 | 591 | -0.34% | 1,783,000 | 2099億3394万 | +1.29% | 6.69 | 0.45 |
04/27 | 575 | 600 | 575 | 593 | +2.16% | 3,528,600 | 2106億4498万 | +1.8% | 6.71 | 0.45 |
04/26 | 571 | 582 | 568 | 580 | +1.67% | 1,889,200 | 2062億99万 | -0.34% | 6.57 | 0.44 |
04/25 | 584 | 584 | 568 | 571 | -3.47% | 1,801,600 | 2028億2356万 | -1.98% | 6.46 | 0.44 |
04/22 | 585 | 594 | 582 | 591 | +0.6% | 2,448,400 | 2101億1170万 | +1.55% | 6.7 | 0.45 |
04/21 | 590 | 594 | 587 | 588 | -0.76% | 1,217,600 | 2088億6739万 | +1.12% | 6.66 | 0.45 |
04/20 | 590 | 597 | 581 | 592 | +1.72% | 2,060,600 | 2104億6722万 | +2.07% | 6.71 | 0.45 |
04/19 | 585 | 588 | 578 | 582 | +0.52% | 1,705,200 | 2069億1203万 | +0.69% | 6.6 | 0.44 |
04/18 | 571 | 585 | 568 | 579 | +1.31% | 1,617,000 | 2058億4547万 | +0.35% | 6.56 | 0.44 |
04/15 | 580 | 584 | 571 | 572 | -1.21% | 1,329,400 | 2031億7908万 | -0.61% | 6.48 | 0.44 |
04/14 | 581 | 588 | 576 | 579 | -0.69% | 2,610,400 | 2056億6771万 | +0.96% | 6.56 | 0.44 |
04/13 | 597 | 598 | 572 | 583 | -2.59% | 3,717,200 | 2070億8979万 | +2.19% | 6.6 | 0.44 |
04/12 | 563 | 605 | 562 | 598 | +4.09% | 6,922,600 | 2126億33万 | +5.47% | 6.78 | 0.46 |
04/11 | 575 | 582 | 565 | 575 | +1.5% | 2,904,000 | 2042億4564万 | +1.86% | 6.51 | 0.44 |
04/08 | 584 | 584 | 546 | 566 | -2.08% | 3,971,000 | 2012億2373万 | +0.53% | 6.41 | 0.43 |
04/07 | 585 | 586 | 565 | 578 | -1.87% | 1,934,200 | 2054億8996万 | +2.85% | 6.55 | 0.44 |
04/06 | 590 | 592 | 585 | 589 | +0.51% | 2,086,800 | 2094億66万 | +4.99% | 6.67 | 0.45 |
04/05 | 585 | 591 | 582 | 586 | +0.34% | 1,862,200 | 2083億3411万 | +4.83% | 6.64 | 0.45 |
04/04 | 587 | 588 | 578 | 584 | -0.26% | 1,819,600 | 2076億2307万 | +4.66% | 6.62 | 0.45 |
04/01 | 578 | 588 | 573 | 586 | +0.77% | 1,130,000 | 2081億5635万 | +5.12% | 6.63 | 0.45 |
03/31 | 574 | 583 | 572 | 581 | +0.52% | 2,077,800 | 2065億5651万 | +4.5% | 6.58 | 0.44 |
03/30 | 578 | 581 | 570 | 578 | -0.26% | 2,428,000 | 2054億8996万 | +3.96% | 6.55 | 0.44 |
03/29 | 583 | 583 | 571 | 580 | -1.11% | 1,466,600 | 2060億2323万 | +4.23% | 6.57 | 0.44 |
03/28 | 590 | 591 | 581 | 586 | +0.6% | 1,056,000 | 2083億3411万 | +5.4% | 6.64 | 0.45 |
03/25 | 589 | 589 | 576 | 583 | -0.09% | 1,255,400 | 2070億8979万 | +4.77% | 6.6 | 0.44 |
03/24 | 582 | 585 | 572 | 583 | -1.19% | 1,352,400 | 2072億6755万 | +4.67% | 6.61 | 0.44 |
03/23 | 580 | 592 | 579 | 590 | +2.79% | 2,980,000 | 2097億5618万 | +6.12% | 6.69 | 0.45 |
03/22 | 562 | 577 | 562 | 574 | +2.59% | 2,828,800 | 2040億6788万 | +3.24% | 6.5 | 0.44 |
03/18 | 563 | 567 | 556 | 560 | -1.58% | 2,298,600 | 1989億1285万 | +0.63% | 6.34 | 0.43 |
03/17 | 580 | 580 | 561 | 569 | 0% | 3,257,800 | 2021億1252万 | +2.25% | 6.44 | 0.43 |
03/16 | 562 | 572 | 556 | 569 | +2.43% | 2,172,200 | 2021億1252万 | +2.25% | 6.44 | 0.43 |
03/15 | 549 | 559 | 545 | 555 | +2.21% | 2,234,800 | 1973億1302万 | -0.18% | 6.29 | 0.42 |
03/14 | 533 | 547 | 533 | 543 | +3.63% | 1,589,200 | 1930億4679万 | -2.34% | 6.15 | 0.41 |
03/11 | 524 | 527 | 516 | 524 | -0.1% | 2,107,000 | 1862億9193万 | -5.92% | 5.94 | 0.4 |
03/10 | 510 | 529 | 509 | 525 | +4.9% | 2,448,200 | 1864億6969万 | -6% | 5.94 | 0.4 |
03/09 | 512 | 513 | 498 | 500 | -2.25% | 3,025,400 | 1777億5948万 | -10.39% | 5.67 | 0.38 |
03/08 | 519 | 523 | 510 | 512 | -3.67% | 2,232,000 | 1818億4794万 | -8.66% | 5.8 | 0.39 |
03/07 | 535 | 539 | 523 | 531 | -2.75% | 2,179,400 | 1887億8056万 | -5.35% | 6.02 | 0.41 |
03/04 | 550 | 555 | 543 | 546 | -1.36% | 1,911,200 | 1941億1335万 | -2.85% | 6.19 | 0.42 |
03/03 | 540 | 559 | 539 | 554 | +3.07% | 1,936,800 | 1967億7974万 | -1.34% | 6.27 | 0.42 |
03/02 | 548 | 550 | 536 | 537 | -3.24% | 2,383,000 | 1909億1368万 | -4.11% | 6.09 | 0.41 |
03/01 | 563 | 565 | 555 | 555 | -1.16% | 1,717,800 | 1973億1302万 | -0.89% | 6.29 | 0.42 |
02/28 | 555 | 563 | 553 | 562 | +2.18% | 2,113,400 | 1996億2389万 | +0.27% | 33.05 | 0.44 |
02/25 | 554 | 557 | 547 | 550 | -2.31% | 2,310,200 | 1953億5766万 | -1.7% | 32.34 | 0.43 |
02/24 | 567 | 576 | 554 | 563 | -1.23% | 3,760,800 | 1999億7941万 | +0.63% | 33.11 | 0.45 |
02/22 | 576 | 576 | 565 | 570 | -1.89% | 2,034,400 | 2024億6804万 | +2.24% | 33.52 | 0.45 |
02/21 | 583 | 586 | 581 | 581 | -1.11% | 1,787,400 | 2063億7875万 | +4.59% | 34.17 | 0.46 |
02/18 | 585 | 591 | 583 | 587 | -0.51% | 1,676,400 | 2086億8963万 | +6.15% | 34.55 | 0.46 |
02/17 | 589 | 598 | 588 | 590 | +0.34% | 2,316,600 | 2097億5618万 | +6.88% | 34.72 | 0.47 |
02/16 | 586 | 591 | 585 | 588 | +1.38% | 2,239,400 | 2090億4514万 | +6.91% | 34.61 | 0.47 |
02/15 | 571 | 584 | 571 | 580 | +1.4% | 2,362,800 | 2062億99万 | +5.84% | 34.14 | 0.46 |
02/14 | 570 | 582 | 569 | 572 | -0.61% | 2,352,800 | 2033億5684万 | +4.76% | 33.66 | 0.45 |
02/10 | 574 | 579 | 572 | 576 | +1.14% | 2,536,200 | 2046億116万 | +5.6% | 33.87 | 0.46 |
02/09 | 580 | 582 | 569 | 569 | -1.13% | 2,178,200 | 2022億9028万 | +4.6% | 33.49 | 0.45 |
02/08 | 563 | 576 | 561 | 576 | +2.95% | 2,371,600 | 2046億116万 | +6.18% | 33.87 | 0.46 |
02/07 | 559 | 563 | 555 | 559 | -0.62% | 1,546,600 | 1987億3509万 | +3.33% | 32.9 | 0.44 |
02/04 | 561 | 564 | 551 | 563 | 0% | 2,259,600 | 1999億7941万 | +4.17% | 33.11 | 0.45 |
02/03 | 549 | 563 | 547 | 563 | +2.37% | 2,827,800 | 1999億7941万 | +4.36% | 33.11 | 0.45 |
02/02 | 530 | 550 | 530 | 550 | +3.48% | 2,318,200 | 1953億5766万 | +2.33% | 32.34 | 0.43 |
02/01 | 538 | 538 | 529 | 531 | -2.3% | 2,137,200 | 1887億8056万 | -0.93% | 31.25 | 0.42 |
01/31 | 545 | 548 | 541 | 544 | -0.09% | 1,093,400 | 1932億2455万 | +1.4% | 31.99 | 0.43 |
01/28 | 538 | 544 | 537 | 544 | +1.68% | 1,811,600 | 1934億231万 | +1.68% | 32.02 | 0.43 |
01/27 | 534 | 538 | 529 | 535 | +0.09% | 1,593,600 | 1902億264万 | +0.19% | 31.49 | 0.42 |
01/26 | 541 | 542 | 534 | 535 | -0.37% | 1,004,600 | 1900億2488万 | +0.28% | 31.46 | 0.42 |
01/25 | 538 | 538 | 530 | 537 | -0.28% | 1,489,400 | 1907億3592万 | +0.85% | 31.58 | 0.42 |
01/24 | 544 | 547 | 531 | 538 | -0.83% | 1,819,200 | 1912億6920万 | +1.13% | 31.66 | 0.43 |
01/21 | 538 | 543 | 532 | 543 | -0.37% | 1,419,200 | 1928億6903万 | +2.17% | 31.93 | 0.43 |
01/20 | 531 | 546 | 531 | 545 | +2.64% | 2,697,600 | 1935億8007万 | +2.74% | 32.05 | 0.43 |
01/19 | 522 | 536 | 521 | 531 | +1.05% | 2,179,600 | 1886億280万 | +0.28% | 31.22 | 0.42 |
01/18 | 535 | 537 | 522 | 525 | -1.13% | 1,531,800 | 1866億4745万 | -0.76% | 30.9 | 0.42 |