PER
2022/03/23~2022/08/17
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 |
08/17 | 729 | 733 | 725 | 727 | +0.69% | 1,732,400 | 2582億8452万 | +2.76% | 8.23 | 0.55 |
08/16 | 720 | 724 | 717 | 722 | +0.56% | 1,034,600 | 2565億693万 | +2.2% | 8.18 | 0.55 |
08/15 | 720 | 724 | 714 | 718 | -0.14% | 1,492,600 | 2550億8485万 | +1.92% | 8.13 | 0.55 |
08/12 | 717 | 719 | 709 | 719 | +1.84% | 1,864,800 | 2554億4037万 | +2.35% | 8.14 | 0.55 |
08/10 | 710 | 711 | 698 | 706 | -0.56% | 1,548,600 | 2508億1862万 | +0.64% | 7.99 | 0.54 |
08/09 | 713 | 718 | 707 | 710 | -0.63% | 1,303,000 | 2522億4070万 | +1.21% | 8.04 | 0.54 |
08/08 | 709 | 718 | 705 | 714 | +0.63% | 1,448,200 | 2538億4053万 | +2% | 8.09 | 0.54 |
08/05 | 707 | 717 | 707 | 710 | -0.07% | 1,734,400 | 2522億4070万 | +1.21% | 8.04 | 0.54 |
08/04 | 714 | 715 | 709 | 710 | 0% | 999,000 | 2524億1846万 | +1.57% | 8.05 | 0.54 |
08/03 | 713 | 714 | 701 | 710 | -0.77% | 1,675,000 | 2524億1846万 | +1.87% | 8.05 | 0.54 |
08/02 | 724 | 726 | 716 | 716 | -1.65% | 2,032,600 | 2543億7381万 | +2.95% | 8.11 | 0.55 |
08/01 | 716 | 729 | 709 | 728 | +2.18% | 2,113,800 | 2586億4004万 | +4.98% | 8.24 | 0.56 |
07/29 | 708 | 716 | 708 | 712 | +0.56% | 1,267,200 | 2531億2950万 | +3.34% | 8.07 | 0.54 |
07/28 | 711 | 712 | 705 | 708 | -0.07% | 1,079,800 | 2517億742万 | +3.06% | 8.02 | 0.54 |
07/27 | 713 | 714 | 702 | 709 | -0.84% | 1,375,400 | 2518億8518万 | +3.28% | 8.03 | 0.54 |
07/26 | 716 | 725 | 711 | 715 | -0.21% | 2,235,400 | 2540億1829万 | +4.46% | 8.1 | 0.55 |
07/25 | 703 | 720 | 702 | 716 | +1.7% | 2,528,600 | 2545億5157万 | +5.14% | 8.11 | 0.55 |
07/22 | 691 | 706 | 689 | 704 | +1.15% | 2,248,400 | 2502億8534万 | +3.83% | 7.98 | 0.54 |
07/21 | 698 | 702 | 690 | 696 | -0.36% | 2,210,200 | 2474億4119万 | +2.96% | 7.89 | 0.53 |
07/20 | 699 | 702 | 690 | 699 | +0.43% | 1,807,200 | 2483億2999万 | +3.79% | 7.92 | 0.53 |
07/19 | 685 | 698 | 681 | 696 | +2.28% | 2,340,200 | 2472億6343万 | +3.5% | 7.88 | 0.53 |
07/15 | 691 | 691 | 670 | 680 | -1.73% | 1,892,600 | 2417億5289万 | +1.19% | 7.71 | 0.52 |
07/14 | 688 | 694 | 685 | 692 | +0.51% | 1,738,800 | 2460億1912万 | +2.98% | 7.84 | 0.53 |
07/13 | 680 | 697 | 680 | 689 | +1.32% | 1,508,800 | 2447億7480万 | +2.61% | 7.8 | 0.53 |
07/12 | 687 | 689 | 674 | 680 | -1.59% | 2,313,200 | 2415億7513万 | +1.42% | 7.7 | 0.52 |
07/11 | 675 | 694 | 674 | 691 | +3.29% | 2,569,800 | 2454億8584万 | +3.21% | 7.82 | 0.53 |
07/08 | 675 | 680 | 668 | 669 | -0.3% | 3,483,000 | 2376億6442万 | +0.07% | 7.58 | 0.51 |
07/07 | 690 | 692 | 658 | 671 | -2.69% | 4,806,400 | 2383億7546万 | +0.37% | 7.6 | 0.51 |
07/06 | 698 | 706 | 682 | 689 | -2.34% | 3,746,200 | 2449億5256万 | +3.3% | 7.81 | 0.53 |
07/05 | 710 | 710 | 690 | 706 | -0.21% | 4,614,200 | 2508億1862万 | +5.93% | 7.99 | 0.54 |
07/04 | 743 | 749 | 704 | 707 | -2.28% | 7,278,400 | 2513億5190万 | +6.64% | 8.01 | 0.54 |
07/01 | 695 | 738 | 688 | 724 | +8.8% | 13,492,800 | 2572億1796万 | +9.46% | 8.2 | 0.55 |
06/30 | 662 | 671 | 659 | 665 | +0.68% | 3,320,600 | 2364億2010万 | +1.06% | 7.54 | 0.51 |
06/29 | 663 | 665 | 656 | 661 | -0.45% | 2,282,400 | 2348億2027万 | +0.53% | 7.48 | 0.5 |
06/28 | 655 | 667 | 652 | 664 | +2.23% | 2,332,000 | 2358億8683万 | +1.3% | 7.52 | 0.51 |
06/27 | 664 | 666 | 646 | 649 | -0.15% | 2,633,400 | 2307億3180万 | -0.76% | 7.35 | 0.5 |
06/24 | 663 | 663 | 643 | 650 | -1.89% | 3,134,400 | 2310億8732万 | -0.46% | 7.37 | 0.5 |
06/23 | 663 | 670 | 658 | 663 | +0.15% | 1,828,000 | 2355億3131万 | +1.61% | 7.51 | 0.51 |
06/22 | 662 | 664 | 651 | 662 | +0.53% | 2,074,400 | 2351億7579万 | +1.61% | 7.5 | 0.5 |
06/21 | 648 | 663 | 648 | 658 | +2.65% | 2,237,000 | 2339億3147万 | +1.39% | 7.46 | 0.5 |
06/20 | 646 | 648 | 632 | 641 | -0.77% | 2,181,200 | 2278億8765万 | -1.08% | 7.26 | 0.49 |
06/17 | 626 | 653 | 626 | 646 | -0.69% | 2,396,800 | 2296億6524万 | -0.15% | 7.32 | 0.49 |
06/16 | 652 | 661 | 646 | 651 | +1.8% | 2,802,400 | 2312億6508万 | +0.7% | 7.37 | 0.5 |
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 |