PER
2022/04/21~2022/09/15
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 |
09/15 | 1,689 | 1,697 | 1,668 | 1,684 | -0.12% | 1,080,700 | 2993億4696万 | +9.07% | 10.09 | 0.68 |
09/14 | 1,662 | 1,706 | 1,656 | 1,686 | +0.48% | 1,632,400 | 2997億248万 | +9.98% | 10.1 | 0.68 |
09/13 | 1,704 | 1,707 | 1,666 | 1,678 | -1.7% | 1,546,000 | 2982億8040万 | +10.18% | 10.05 | 0.68 |
09/12 | 1,678 | 1,722 | 1,673 | 1,707 | +2.96% | 1,581,200 | 3034億3543万 | +12.82% | 10.22 | 0.69 |
09/09 | 1,634 | 1,681 | 1,625 | 1,658 | +1.41% | 2,714,200 | 2947億2521万 | +10.46% | 9.93 | 0.67 |
09/08 | 1,592 | 1,637 | 1,590 | 1,635 | +3.28% | 2,082,200 | 2906億3675万 | +9.66% | 9.79 | 0.66 |
09/07 | 1,554 | 1,585 | 1,545 | 1,583 | +2.06% | 1,335,700 | 2813億9325万 | +6.74% | 9.48 | 0.64 |
09/06 | 1,560 | 1,563 | 1,531 | 1,551 | +0.13% | 884,000 | 2757億495万 | +5.01% | 9.29 | 0.63 |
09/05 | 1,560 | 1,570 | 1,536 | 1,549 | -0.71% | 1,613,400 | 2753億4943万 | +5.16% | 9.28 | 0.62 |
09/02 | 1,567 | 1,604 | 1,552 | 1,560 | +0.13% | 2,342,600 | 2773億479万 | +6.27% | 9.34 | 0.63 |
09/01 | 1,539 | 1,559 | 1,535 | 1,558 | +0.97% | 1,872,500 | 2769億4927万 | +6.57% | 9.33 | 0.63 |
08/31 | 1,514 | 1,554 | 1,508 | 1,543 | +1.31% | 1,592,300 | 2742億8287万 | +5.9% | 9.24 | 0.62 |
08/30 | 1,514 | 1,524 | 1,509 | 1,523 | -0.07% | 1,101,000 | 2707億2768万 | +4.89% | 9.12 | 0.61 |
08/29 | 1,507 | 1,524 | 1,504 | 1,524 | +0.46% | 1,842,500 | 2709億544万 | +5.25% | 9.13 | 0.61 |
08/26 | 1,511 | 1,528 | 1,510 | 1,517 | +0.86% | 1,336,100 | 2696億6113万 | +5.06% | 9.09 | 0.61 |
08/25 | 1,501 | 1,522 | 1,488 | 1,504 | +0.6% | 1,214,000 | 2673億5025万 | +4.52% | 9.01 | 0.61 |
08/24 | 1,514 | 1,514 | 1,480 | 1,495 | -1.06% | 1,052,400 | 2657億5042万 | +4.25% | 8.95 | 0.6 |
08/23 | 1,457 | 1,524 | 1,452 | 1,511 | +3.35% | 1,965,000 | 2685億9457万 | +5.66% | 9.05 | 0.61 |
08/22 | 1,448 | 1,463 | 1,446 | 1,462 | +0.41% | 514,400 | 2598億8436万 | +2.67% | 8.76 | 0.59 |
08/19 | 1,454 | 1,459 | 1,450 | 1,456 | +0.34% | 739,800 | 2588億1780万 | +2.46% | 8.72 | 0.59 |
08/18 | 1,456 | 1,465 | 1,449 | 1,451 | -0.14% | 585,100 | 2579億2900万 | +2.33% | 8.69 | 0.59 |
08/17 | 1,457 | 1,465 | 1,449 | 1,453 | +0.69% | 866,200 | 2582億8452万 | +2.76% | 8.7 | 0.59 |
08/16 | 1,440 | 1,447 | 1,433 | 1,443 | +0.56% | 517,300 | 2565億693万 | +2.27% | 8.64 | 0.58 |
08/15 | 1,440 | 1,447 | 1,427 | 1,435 | -0.14% | 746,300 | 2550億8485万 | +1.99% | 8.59 | 0.58 |
08/12 | 1,433 | 1,438 | 1,417 | 1,437 | +1.84% | 932,400 | 2554億4037万 | +2.42% | 8.61 | 0.58 |
08/10 | 1,419 | 1,422 | 1,396 | 1,411 | -0.56% | 774,300 | 2508億1862万 | +0.71% | 8.45 | 0.57 |
08/09 | 1,426 | 1,436 | 1,414 | 1,419 | -0.63% | 651,500 | 2522億4070万 | +1.28% | 8.5 | 0.57 |
08/08 | 1,418 | 1,436 | 1,410 | 1,428 | +0.63% | 724,100 | 2538億4053万 | +1.93% | 8.55 | 0.58 |
08/05 | 1,413 | 1,433 | 1,413 | 1,419 | -0.07% | 867,200 | 2522億4070万 | +1.21% | 8.5 | 0.57 |
08/04 | 1,428 | 1,429 | 1,417 | 1,420 | 0% | 499,500 | 2524億1846万 | +1.57% | 8.5 | 0.57 |
08/03 | 1,425 | 1,428 | 1,402 | 1,420 | -0.77% | 837,500 | 2524億1846万 | +1.87% | 8.5 | 0.57 |
08/02 | 1,448 | 1,451 | 1,431 | 1,431 | -1.65% | 1,016,300 | 2543億7381万 | +2.95% | 8.57 | 0.58 |
08/01 | 1,432 | 1,457 | 1,417 | 1,455 | +2.18% | 1,056,900 | 2586億4004万 | +5.05% | 8.71 | 0.59 |
07/29 | 1,415 | 1,432 | 1,415 | 1,424 | +0.56% | 633,600 | 2531億2950万 | +3.26% | 8.53 | 0.57 |
07/28 | 1,422 | 1,424 | 1,410 | 1,416 | -0.07% | 539,900 | 2517億742万 | +2.98% | 8.48 | 0.57 |
07/27 | 1,425 | 1,427 | 1,403 | 1,417 | -0.84% | 687,700 | 2518億8518万 | +3.36% | 8.49 | 0.57 |
07/26 | 1,431 | 1,449 | 1,422 | 1,429 | -0.21% | 1,117,700 | 2540億1829万 | +4.54% | 8.56 | 0.58 |
07/25 | 1,406 | 1,439 | 1,404 | 1,432 | +1.7% | 1,264,300 | 2545億5157万 | +5.22% | 8.58 | 0.58 |
07/22 | 1,382 | 1,412 | 1,378 | 1,408 | +1.15% | 1,124,200 | 2502億8534万 | +3.83% | 8.43 | 0.57 |
07/21 | 1,395 | 1,403 | 1,380 | 1,392 | -0.36% | 1,105,100 | 2474億4119万 | +3.03% | 8.34 | 0.56 |
07/20 | 1,397 | 1,403 | 1,380 | 1,397 | +0.43% | 903,600 | 2483億2999万 | +3.71% | 8.37 | 0.56 |
07/19 | 1,370 | 1,396 | 1,361 | 1,391 | +2.28% | 1,170,100 | 2472億6343万 | +3.5% | 8.33 | 0.56 |
07/15 | 1,381 | 1,381 | 1,340 | 1,360 | -1.73% | 946,300 | 2417億5289万 | +1.27% | 8.15 | 0.55 |
07/14 | 1,375 | 1,388 | 1,370 | 1,384 | +0.51% | 869,400 | 2460億1912万 | +3.05% | 8.29 | 0.56 |
07/13 | 1,360 | 1,394 | 1,360 | 1,377 | +1.32% | 754,400 | 2447億7480万 | +2.61% | 8.25 | 0.56 |
07/12 | 1,374 | 1,378 | 1,347 | 1,359 | -1.59% | 1,156,600 | 2415億7513万 | +1.42% | 8.14 | 0.55 |
07/11 | 1,349 | 1,388 | 1,348 | 1,381 | +3.29% | 1,284,900 | 2454億8584万 | +3.14% | 8.27 | 0.56 |
07/08 | 1,350 | 1,360 | 1,336 | 1,337 | -0.3% | 1,741,500 | 2376億6442万 | 0% | 8.01 | 0.54 |
07/07 | 1,380 | 1,384 | 1,315 | 1,341 | -2.69% | 2,403,200 | 2383億7546万 | +0.37% | 8.03 | 0.54 |
07/06 | 1,395 | 1,412 | 1,363 | 1,378 | -2.34% | 1,873,100 | 2449億5256万 | +3.22% | 8.25 | 0.56 |
07/05 | 1,419 | 1,419 | 1,380 | 1,411 | -0.21% | 2,307,100 | 2508億1862万 | +6.01% | 8.45 | 0.57 |
07/04 | 1,486 | 1,497 | 1,407 | 1,414 | -2.28% | 3,639,200 | 2513億5190万 | +6.64% | 8.47 | 0.57 |
07/01 | 1,390 | 1,475 | 1,376 | 1,447 | +8.8% | 6,746,400 | 2572億1796万 | +9.54% | 8.67 | 0.58 |
06/30 | 1,323 | 1,341 | 1,318 | 1,330 | +0.68% | 1,660,300 | 2364億2010万 | +1.06% | 7.97 | 0.54 |
06/29 | 1,325 | 1,329 | 1,312 | 1,321 | -0.45% | 1,141,200 | 2348億2027万 | +0.61% | 7.91 | 0.53 |
06/28 | 1,309 | 1,334 | 1,303 | 1,327 | +2.23% | 1,166,000 | 2358億8683万 | +1.3% | 7.95 | 0.54 |
06/27 | 1,327 | 1,332 | 1,291 | 1,298 | -0.15% | 1,316,700 | 2307億3180万 | -0.76% | 7.77 | 0.52 |
06/24 | 1,325 | 1,325 | 1,285 | 1,300 | -1.89% | 1,567,200 | 2310億8732万 | -0.46% | 7.79 | 0.52 |
06/23 | 1,325 | 1,339 | 1,316 | 1,325 | +0.15% | 914,000 | 2355億3131万 | +1.61% | 7.94 | 0.53 |
06/22 | 1,323 | 1,328 | 1,301 | 1,323 | +0.53% | 1,037,200 | 2351億7579万 | +1.69% | 7.92 | 0.53 |
06/21 | 1,296 | 1,326 | 1,295 | 1,316 | +2.65% | 1,118,500 | 2339億3147万 | +1.31% | 7.88 | 0.53 |
06/20 | 1,291 | 1,296 | 1,263 | 1,282 | -0.77% | 1,090,600 | 2278億8765万 | -1.08% | 7.68 | 0.52 |
06/17 | 1,251 | 1,306 | 1,251 | 1,292 | -0.69% | 1,198,400 | 2296億6524万 | -0.15% | 7.74 | 0.52 |
06/16 | 1,304 | 1,322 | 1,291 | 1,301 | +1.8% | 1,401,200 | 2312億6508万 | +0.7% | 7.79 | 0.52 |
06/15 | 1,340 | 1,357 | 1,270 | 1,278 | -4.34% | 1,946,900 | 2271億7661万 | -0.78% | 7.65 | 0.52 |
06/14 | 1,355 | 1,361 | 1,315 | 1,336 | -2.34% | 1,381,900 | 2374億8666万 | +4.05% | 8 | 0.54 |
06/13 | 1,345 | 1,379 | 1,336 | 1,368 | +0.66% | 1,359,700 | 2431億7497万 | +6.96% | 8.19 | 0.55 |
06/10 | 1,346 | 1,369 | 1,336 | 1,359 | +0.82% | 1,059,400 | 2415億7513万 | +6.67% | 8.14 | 0.55 |
06/09 | 1,337 | 1,353 | 1,331 | 1,348 | +1.13% | 823,000 | 2396億1978万 | +6.23% | 8.07 | 0.54 |
06/08 | 1,325 | 1,343 | 1,323 | 1,333 | +0.68% | 714,200 | 2369億5338万 | +5.54% | 7.98 | 0.54 |
06/07 | 1,331 | 1,339 | 1,323 | 1,324 | -0.82% | 975,200 | 2353億5355万 | +5.33% | 7.93 | 0.53 |
06/06 | 1,308 | 1,342 | 1,305 | 1,335 | +2.3% | 1,255,400 | 2373億890万 | +6.63% | 8 | 0.54 |
06/03 | 1,318 | 1,318 | 1,295 | 1,305 | -0.68% | 1,121,400 | 2319億7612万 | +4.82% | 7.82 | 0.53 |
06/02 | 1,304 | 1,325 | 1,290 | 1,314 | +1.47% | 1,310,100 | 2335億7595万 | +6.14% | 7.87 | 0.53 |
06/01 | 1,286 | 1,302 | 1,283 | 1,295 | +1.17% | 994,800 | 2301億9852万 | +5.03% | 7.76 | 0.52 |
05/31 | 1,290 | 1,303 | 1,279 | 1,280 | -0.85% | 1,033,700 | 2275億3213万 | +4.23% | 7.67 | 0.52 |
05/30 | 1,322 | 1,325 | 1,287 | 1,291 | -1.97% | 2,209,100 | 2294億8748万 | +5.47% | 7.73 | 0.52 |
05/27 | 1,285 | 1,322 | 1,277 | 1,317 | +4.11% | 1,781,600 | 2341億923万 | +8.04% | 7.89 | 0.53 |
05/26 | 1,254 | 1,272 | 1,254 | 1,265 | +1.52% | 984,700 | 2248億6574万 | +4.29% | 7.58 | 0.51 |
05/25 | 1,249 | 1,257 | 1,235 | 1,246 | -0.88% | 583,600 | 2214億8831万 | +3.15% | 7.46 | 0.5 |
05/24 | 1,270 | 1,279 | 1,254 | 1,257 | +0.24% | 1,298,500 | 2234億4366万 | +4.4% | 7.53 | 0.51 |
05/23 | 1,265 | 1,267 | 1,241 | 1,254 | -0.71% | 867,300 | 2229億1038万 | +4.41% | 7.51 | 0.51 |
05/20 | 1,239 | 1,270 | 1,233 | 1,263 | +1.53% | 1,136,100 | 2245億1022万 | +5.43% | 7.56 | 0.51 |
05/19 | 1,215 | 1,245 | 1,206 | 1,244 | -1.43% | 1,378,600 | 2211億3279万 | +4.19% | 7.45 | 0.5 |
05/18 | 1,250 | 1,264 | 1,241 | 1,262 | +1.2% | 1,285,100 | 2243億3246万 | +6.14% | 7.56 | 0.51 |
05/17 | 1,238 | 1,254 | 1,230 | 1,247 | +1.3% | 1,457,400 | 2216億6607万 | +5.23% | 7.47 | 0.5 |
05/16 | 1,250 | 1,254 | 1,216 | 1,231 | -0.57% | 983,000 | 2188億2192万 | +4.15% | 7.37 | 0.5 |
05/13 | 1,213 | 1,238 | 1,210 | 1,238 | +3.25% | 1,133,000 | 2200億6623万 | +4.92% | 7.41 | 0.5 |
05/12 | 1,192 | 1,211 | 1,187 | 1,199 | +0.59% | 892,900 | 2131億3361万 | +1.87% | 7.18 | 0.48 |
05/11 | 1,203 | 1,206 | 1,183 | 1,192 | -2.13% | 719,100 | 2118億8930万 | +1.36% | 7.14 | 0.48 |
05/10 | 1,225 | 1,229 | 1,193 | 1,218 | -1.46% | 881,200 | 2165億1104万 | +3.66% | 7.3 | 0.49 |
05/09 | 1,228 | 1,243 | 1,215 | 1,236 | 0% | 1,484,500 | 2197億1071万 | +5.46% | 7.4 | 0.5 |
05/06 | 1,219 | 1,241 | 1,204 | 1,236 | +2.74% | 1,410,500 | 2197億1071万 | +5.73% | 7.4 | 0.5 |
05/02 | 1,179 | 1,208 | 1,170 | 1,203 | +1.86% | 1,001,600 | 2138億4465万 | +3.08% | 7.21 | 0.49 |
04/28 | 1,178 | 1,183 | 1,168 | 1,181 | -0.34% | 891,500 | 2099億3394万 | +1.37% | 7.07 | 0.48 |
04/27 | 1,150 | 1,200 | 1,149 | 1,185 | +2.16% | 1,764,300 | 2106億4498万 | +1.72% | 7.1 | 0.48 |
04/26 | 1,141 | 1,164 | 1,135 | 1,160 | +1.67% | 944,600 | 2062億99万 | -0.34% | 6.95 | 0.47 |
04/25 | 1,168 | 1,168 | 1,136 | 1,141 | -3.47% | 900,800 | 2028億2356万 | -1.98% | 6.83 | 0.46 |
04/22 | 1,169 | 1,188 | 1,163 | 1,182 | +0.6% | 1,224,200 | 2101億1170万 | +1.63% | 7.08 | 0.48 |
04/21 | 1,180 | 1,188 | 1,174 | 1,175 | -0.76% | 608,800 | 2088億6739万 | +1.21% | 7.04 | 0.47 |