PER
2022/02/07~2022/07/05
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 |
---|
2024 | 1/1, 株式分割 1→4 |
2022 |
07/05 | 1,145 | 1,146 | 1,120 | 1,126 | -1.21% | 532,400 | 5542億4258万 | +4.19% | 115.58 | 0.72 |
07/04 | 1,139 | 1,143 | 1,118 | 1,140 | +2.24% | 566,800 | 5610億913万 | +5.65% | 116.99 | 0.73 |
07/01 | 1,130 | 1,146 | 1,109 | 1,115 | -0.67% | 1,009,200 | 5487億630万 | +3.53% | 114.43 | 0.72 |
06/30 | 1,125 | 1,129 | 1,106 | 1,123 | -0.99% | 1,385,200 | 5523億9715万 | +4.42% | 115.2 | 0.72 |
06/29 | 1,153 | 1,165 | 1,131 | 1,134 | -4.12% | 2,453,600 | 5579億3343万 | +5.86% | 116.3 | 0.73 |
06/28 | 1,156 | 1,183 | 1,151 | 1,183 | +1.72% | 1,582,800 | 5819億2395万 | +10.93% | 121.3 | 0.76 |
06/27 | 1,140 | 1,166 | 1,138 | 1,163 | +2.76% | 1,830,800 | 5720億8168万 | +9.57% | 119.25 | 0.75 |
06/24 | 1,123 | 1,134 | 1,111 | 1,131 | +1.69% | 1,444,000 | 5567億314万 | +7.02% | 116.05 | 0.73 |
06/23 | 1,084 | 1,113 | 1,084 | 1,113 | +4.58% | 1,292,800 | 5474億7602万 | +5.75% | 114.12 | 0.71 |
06/22 | 1,075 | 1,079 | 1,064 | 1,064 | -0.23% | 820,800 | 5234億8550万 | +1.41% | 109.12 | 0.68 |
06/21 | 1,056 | 1,070 | 1,046 | 1,066 | +2.28% | 625,600 | 5247億1578万 | +1.84% | 109.38 | 0.68 |
06/20 | 1,056 | 1,061 | 1,038 | 1,043 | -0.83% | 631,200 | 5130億2809万 | -0.33% | 106.94 | 0.67 |
06/17 | 1,009 | 1,055 | 1,009 | 1,051 | +0.72% | 1,328,400 | 5173億3408万 | +0.5% | 107.84 | 0.67 |
06/16 | 1,051 | 1,066 | 1,040 | 1,044 | +1.71% | 905,200 | 5136億4323万 | -0.22% | 107.07 | 0.67 |
06/15 | 1,010 | 1,035 | 1,005 | 1,026 | +0.12% | 1,243,600 | 5050億3125万 | -1.79% | 105.28 | 0.66 |
06/14 | 1,013 | 1,028 | 998 | 1,025 | +0.61% | 1,417,600 | 5044億1611万 | -1.91% | 105.15 | 0.66 |
06/13 | 1,038 | 1,046 | 1,018 | 1,019 | -4.12% | 824,000 | 5013億4040万 | -2.61% | 104.51 | 0.65 |
06/10 | 1,054 | 1,070 | 1,053 | 1,063 | +0.12% | 1,161,200 | 5228億7036万 | +1.48% | 108.99 | 0.68 |
06/09 | 1,054 | 1,068 | 1,048 | 1,061 | +0.59% | 730,400 | 5222億5521万 | +1.46% | 108.87 | 0.68 |
06/08 | 1,044 | 1,060 | 1,031 | 1,055 | +0.96% | 1,069,200 | 5191億7951万 | +1.05% | 108.22 | 0.68 |
06/07 | 1,060 | 1,071 | 1,043 | 1,045 | -1.18% | 1,182,800 | 5142億5837万 | +0.29% | 107.2 | 0.67 |
06/06 | 1,045 | 1,063 | 1,043 | 1,058 | +1.2% | 668,800 | 5204億979万 | +1.78% | 108.48 | 0.68 |
06/03 | 1,075 | 1,076 | 1,044 | 1,045 | -1.88% | 892,400 | 5142億5837万 | +0.87% | 107.2 | 0.67 |
06/02 | 1,069 | 1,071 | 1,059 | 1,065 | -0.81% | 824,000 | 5241億64万 | +3% | 109.25 | 0.68 |
06/01 | 1,081 | 1,101 | 1,060 | 1,074 | -0.46% | 1,598,800 | 5284億663万 | +3.94% | 110.15 | 0.69 |
05/31 | 1,090 | 1,104 | 1,073 | 1,079 | -1.03% | 14,585,200 | 5308億6720万 | +4.73% | 110.66 | 0.69 |
05/30 | 1,068 | 1,094 | 1,068 | 1,090 | +2.95% | 2,343,600 | 5364億347万 | +6.13% | 111.82 | 0.7 |
05/27 | 1,046 | 1,059 | 1,041 | 1,059 | +2.67% | 1,530,000 | 5210億2493万 | +3.49% | 108.61 | 0.68 |
05/26 | 1,006 | 1,035 | 1,005 | 1,031 | +3.38% | 1,708,800 | 5074億9182万 | +0.91% | 105.79 | 0.66 |
05/25 | 1,029 | 1,030 | 998 | 998 | -5.23% | 2,082,400 | 4908億8299万 | -2.4% | 102.33 | 0.64 |
05/24 | 1,056 | 1,069 | 1,048 | 1,053 | -0.59% | 1,330,000 | 5179億4922万 | +2.88% | 107.97 | 0.68 |
05/23 | 1,025 | 1,060 | 1,018 | 1,059 | +3.55% | 1,227,600 | 5210億2493万 | +3.6% | 108.61 | 0.68 |
05/20 | 1,031 | 1,033 | 1,013 | 1,023 | 0% | 1,140,400 | 5031億8582万 | +0.25% | 104.89 | 0.66 |
05/19 | 1,005 | 1,024 | 996 | 1,023 | -1.09% | 1,124,000 | 5031億8582万 | +0.25% | 104.89 | 0.66 |
05/18 | 1,053 | 1,063 | 1,031 | 1,034 | -0.36% | 1,460,000 | 5087億2210万 | +1.25% | 106.04 | 0.66 |
05/17 | 1,041 | 1,044 | 1,023 | 1,038 | -0.36% | 1,330,400 | 5105億6752万 | +1.62% | 106.43 | 0.67 |
05/16 | 1,056 | 1,056 | 1,020 | 1,041 | -0.36% | 1,458,000 | 5124億1295万 | +1.78% | 106.81 | 0.67 |
05/13 | 1,000 | 1,063 | 999 | 1,045 | +3.72% | 2,098,400 | 5142億5837万 | +1.95% | 107.2 | 0.67 |
05/12 | 1,031 | 1,039 | 1,005 | 1,008 | -3.24% | 1,690,400 | 4958億412万 | -1.99% | 103.35 | 0.65 |
05/11 | 1,038 | 1,044 | 1,018 | 1,041 | -1.19% | 1,473,200 | 5124億1295万 | +0.9% | 106.81 | 0.67 |
05/10 | 1,016 | 1,061 | 1,009 | 1,054 | +2.06% | 1,606,800 | 5185億6436万 | +1.71% | 108.1 | 0.68 |
05/09 | 1,045 | 1,049 | 1,016 | 1,033 | -0.36% | 1,398,400 | 5081億696万 | -0.72% | 105.92 | 0.66 |
05/06 | 1,020 | 1,036 | 1,010 | 1,036 | +1.84% | 1,717,200 | 5099億5238万 | -0.74% | 106.3 | 0.67 |
05/02 | 1,013 | 1,026 | 1,006 | 1,018 | +1.62% | 1,314,400 | 5007億2526万 | -3% | 104.38 | 0.65 |
04/28 | 965 | 1,004 | 965 | 1,001 | +4.16% | 1,291,200 | 4927億2842万 | -5% | 102.71 | 0.64 |
04/27 | 985 | 985 | 954 | 961 | -3.88% | 2,819,600 | 4730億4389万 | -9.4% | 98.61 | 0.62 |
04/26 | 1,006 | 1,015 | 1,000 | 1,000 | -0.12% | 970,800 | 4921億1328万 | -6.45% | 102.58 | 0.64 |
04/25 | 986 | 1,008 | 985 | 1,001 | -1.72% | 1,032,800 | 4927億2842万 | -6.86% | 102.71 | 0.64 |
04/22 | 1,000 | 1,019 | 999 | 1,019 | +0.12% | 984,800 | 5013億4040万 | -5.67% | 104.51 | 0.65 |
04/21 | 1,005 | 1,029 | 1,004 | 1,018 | +1.24% | 1,001,600 | 5007億2526万 | -6.22% | 104.38 | 0.65 |
04/20 | 1,003 | 1,019 | 989 | 1,005 | +2.03% | 1,760,800 | 4945億7384万 | -7.71% | 103.1 | 0.65 |
04/19 | 990 | 991 | 966 | 985 | -3.19% | 2,608,400 | 4847億3158万 | -9.8% | 101.04 | 0.63 |
04/18 | 1,019 | 1,026 | 1,008 | 1,018 | -1.21% | 947,600 | 5007億2526万 | -6.99% | 104.38 | 0.65 |
04/15 | 1,019 | 1,035 | 1,018 | 1,030 | +0.24% | 884,800 | 5068億7667万 | -5.94% | 105.66 | 0.66 |
04/14 | 1,039 | 1,039 | 1,019 | 1,028 | +0.12% | 1,037,600 | 5056億4639万 | -6.34% | 105.4 | 0.66 |
04/13 | 1,008 | 1,035 | 1,008 | 1,026 | +1.61% | 1,500,000 | 5050億3125万 | -6.36% | 105.28 | 0.66 |
04/12 | 1,026 | 1,031 | 1,004 | 1,010 | -2.06% | 1,361,200 | 4970億3441万 | -7.76% | 103.61 | 0.65 |
04/11 | 1,040 | 1,046 | 1,021 | 1,031 | -0.24% | 1,018,400 | 5074億9182万 | -5.91% | 105.79 | 0.66 |
04/08 | 1,050 | 1,053 | 1,023 | 1,034 | -1.43% | 1,260,000 | 5087億2210万 | -6.02% | 106.04 | 0.66 |
04/07 | 1,049 | 1,056 | 1,041 | 1,049 | -2.89% | 942,800 | 5161億380万 | -5.09% | 107.58 | 0.67 |
04/06 | 1,095 | 1,095 | 1,073 | 1,080 | -2.15% | 1,048,000 | 5314億8234万 | -2.61% | 110.79 | 0.69 |
04/05 | 1,129 | 1,133 | 1,098 | 1,104 | -0.9% | 1,270,800 | 5431億7003万 | -1.01% | 113.23 | 0.71 |
04/04 | 1,115 | 1,133 | 1,103 | 1,114 | -0.11% | 1,028,000 | 5480億9116万 | -0.74% | 114.25 | 0.71 |
04/01 | 1,105 | 1,115 | 1,086 | 1,115 | -1.22% | 909,600 | 5487億630万 | -1.06% | 114.38 | 0.72 |
03/31 | 1,121 | 1,155 | 1,120 | 1,129 | -1.74% | 1,083,200 | 5554億7286万 | -0.46% | 10.97 | 0.82 |
03/30 | 1,150 | 1,155 | 1,126 | 1,149 | -0.11% | 1,649,200 | 5653億1513万 | +0.59% | 11.17 | 0.83 |
03/29 | 1,163 | 1,169 | 1,148 | 1,150 | -0.54% | 1,902,000 | 5659億3027万 | -0.26% | 11.18 | 0.84 |
03/28 | 1,153 | 1,159 | 1,131 | 1,156 | +1.31% | 1,247,600 | 5690億598万 | -0.58% | 11.24 | 0.84 |
03/25 | 1,158 | 1,160 | 1,134 | 1,141 | -2.14% | 1,429,600 | 5616億2428万 | -2.87% | 11.09 | 0.83 |
03/24 | 1,145 | 1,166 | 1,139 | 1,166 | +0.11% | 968,400 | 5739億2711万 | -1.91% | 11.34 | 0.85 |
03/23 | 1,169 | 1,174 | 1,158 | 1,165 | +1.75% | 908,800 | 5733億1197万 | -3% | 11.32 | 0.85 |
03/22 | 1,141 | 1,158 | 1,141 | 1,145 | +0.66% | 990,800 | 5634億6970万 | -5.61% | 11.13 | 0.83 |
03/18 | 1,121 | 1,144 | 1,111 | 1,138 | +0.11% | 1,170,400 | 5597億7885万 | -7.29% | 11.06 | 0.83 |
03/17 | 1,138 | 1,143 | 1,119 | 1,136 | +2.36% | 996,800 | 5591億6371万 | -8.44% | 11.04 | 0.83 |
03/16 | 1,103 | 1,111 | 1,090 | 1,110 | +1.83% | 1,059,200 | 5462億4574万 | -11.48% | 10.79 | 0.81 |
03/15 | 1,059 | 1,090 | 1,055 | 1,090 | +4.06% | 930,400 | 5364億347万 | -14.11% | 10.59 | 0.79 |
03/14 | 1,019 | 1,050 | 1,019 | 1,048 | +1.82% | 1,095,200 | 5154億8866万 | -18.36% | 10.18 | 0.76 |
03/11 | 1,048 | 1,055 | 1,016 | 1,029 | -4.19% | 1,231,200 | 5062億6153万 | -20.8% | 10 | 0.75 |
03/10 | 1,043 | 1,078 | 1,043 | 1,074 | +6.58% | 1,458,800 | 5284億663万 | -18.41% | 10.44 | 0.78 |
03/09 | 1,014 | 1,033 | 1,003 | 1,008 | -0.49% | 1,528,000 | 4958億412万 | -24.13% | 9.79 | 0.73 |
03/08 | 1,023 | 1,043 | 1,010 | 1,013 | -1.82% | 2,031,200 | 4982億6469万 | -24.67% | 9.84 | 0.74 |
03/07 | 1,091 | 1,093 | 1,030 | 1,031 | -8.44% | 1,471,600 | 5074億9182万 | -24.12% | 10.02 | 0.75 |
03/04 | 1,143 | 1,151 | 1,124 | 1,126 | -2.91% | 1,144,400 | 5542億4258万 | -17.91% | 10.95 | 0.82 |
03/03 | 1,161 | 1,176 | 1,145 | 1,160 | +0.54% | 1,606,400 | 5708億5140万 | -16.06% | 11.27 | 0.84 |
03/02 | 1,203 | 1,205 | 1,154 | 1,154 | -6.58% | 1,866,000 | 5677億7569万 | -17.06% | 11.21 | 0.84 |
03/01 | 1,240 | 1,268 | 1,235 | 1,235 | -1.98% | 1,584,400 | 6077億5990万 | -11.97% | 12 | 0.9 |
02/28 | 1,249 | 1,275 | 1,238 | 1,260 | +0.9% | 1,960,400 | 6200億6273万 | -10.57% | 12.25 | 0.92 |
02/25 | 1,268 | 1,278 | 1,244 | 1,249 | -2.44% | 980,800 | 6145億2645万 | -11.75% | 12.14 | 0.91 |
02/24 | 1,323 | 1,333 | 1,268 | 1,280 | -4.3% | 1,217,600 | 6299億499万 | -9.8% | 12.44 | 0.93 |
02/22 | 1,378 | 1,390 | 1,338 | 1,338 | -6.14% | 852,400 | 6582億151万 | -6.07% | 13 | 0.97 |
02/21 | 1,385 | 1,435 | 1,373 | 1,425 | +1.24% | 688,000 | 7012億6142万 | -0.21% | 13.85 | 1.03 |
02/18 | 1,413 | 1,428 | 1,390 | 1,408 | -2.43% | 837,200 | 6926億4944万 | -1.37% | 13.68 | 1.02 |
02/17 | 1,493 | 1,498 | 1,435 | 1,443 | -4.15% | 734,000 | 7098億7340万 | +0.87% | 14.02 | 1.05 |
02/16 | 1,510 | 1,510 | 1,478 | 1,505 | +2.56% | 777,200 | 7406億3048万 | +5.1% | 14.63 | 1.09 |
02/15 | 1,458 | 1,475 | 1,445 | 1,468 | +1.38% | 719,200 | 7221億7623万 | +2.62% | 14.26 | 1.07 |
02/14 | 1,455 | 1,460 | 1,435 | 1,448 | -3.66% | 572,000 | 7123億3397万 | +1.29% | 14.07 | 1.05 |
02/10 | 1,500 | 1,513 | 1,490 | 1,503 | +1.01% | 558,400 | 7394億20万 | +5.14% | 14.6 | 1.09 |
02/09 | 1,490 | 1,495 | 1,433 | 1,488 | +1.54% | 832,000 | 7320億1850万 | +4.17% | 14.46 | 1.08 |
02/08 | 1,445 | 1,475 | 1,405 | 1,465 | -0.34% | 679,200 | 7209億4595万 | +2.81% | 14.24 | 1.06 |
02/07 | 1,463 | 1,480 | 1,435 | 1,470 | +1.2% | 666,400 | 7234億652万 | +3.38% | 14.29 | 1.07 |