PER
2022/06/02~2022/10/26
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 |
---|
2024 | 1/1, 株式分割 1→4 |
2022 |
10/26 | 1,228 | 1,248 | 1,228 | 1,235 | +1.23% | 394,800 | 6077億5990万 | +1.48% | 126.9 | 0.79 |
10/25 | 1,218 | 1,228 | 1,213 | 1,220 | +1.67% | 289,600 | 6003億7820万 | +0.25% | 125.36 | 0.78 |
10/24 | 1,231 | 1,231 | 1,200 | 1,200 | -1.23% | 201,600 | 5905億3593万 | -1.4% | 123.3 | 0.77 |
10/21 | 1,218 | 1,223 | 1,206 | 1,215 | -1.22% | 304,800 | 5979億1763万 | -0.16% | 124.84 | 0.78 |
10/20 | 1,235 | 1,240 | 1,225 | 1,230 | -0.91% | 306,000 | 6052億9933万 | +1.07% | 126.38 | 0.79 |
10/19 | 1,236 | 1,243 | 1,226 | 1,241 | -0.5% | 465,200 | 6108億3560万 | +1.99% | 127.54 | 0.8 |
10/18 | 1,255 | 1,260 | 1,236 | 1,248 | +1.11% | 388,400 | 6139億1131万 | +2.59% | 128.18 | 0.8 |
10/17 | 1,234 | 1,246 | 1,225 | 1,234 | -1% | 455,600 | 6071億4475万 | +1.54% | 126.77 | 0.79 |
10/14 | 1,215 | 1,258 | 1,213 | 1,246 | +4.07% | 619,200 | 6132億9617万 | +2.74% | 128.05 | 0.8 |
10/13 | 1,215 | 1,215 | 1,194 | 1,198 | -1.54% | 378,000 | 5893億565万 | -1.03% | 123.04 | 0.77 |
10/12 | 1,234 | 1,235 | 1,204 | 1,216 | -1.92% | 530,400 | 5985億3277万 | +0.6% | 124.97 | 0.78 |
10/11 | 1,233 | 1,260 | 1,226 | 1,240 | +0.51% | 676,800 | 6102億2046万 | +2.56% | 127.41 | 0.8 |
10/07 | 1,235 | 1,236 | 1,224 | 1,234 | -2.08% | 464,800 | 6071億4475万 | +2.13% | 126.77 | 0.79 |
10/06 | 1,239 | 1,270 | 1,239 | 1,260 | +1.82% | 718,400 | 6200億6273万 | +4.22% | 129.47 | 0.81 |
10/05 | 1,255 | 1,258 | 1,235 | 1,238 | +0.71% | 583,200 | 6089億9018万 | +2.44% | 127.15 | 0.8 |
10/04 | 1,211 | 1,235 | 1,211 | 1,229 | +4.02% | 624,000 | 6046億8419万 | +1.72% | 126.25 | 0.79 |
10/03 | 1,155 | 1,190 | 1,146 | 1,181 | +2.49% | 666,800 | 5813億881万 | -2.21% | 121.37 | 0.76 |
09/30 | 1,193 | 1,213 | 1,138 | 1,153 | -4.26% | 956,400 | 5671億6055万 | -4.83% | 118.42 | 0.74 |
09/29 | 1,173 | 1,208 | 1,171 | 1,204 | +2.45% | 847,200 | 5923億8136万 | -0.93% | 123.53 | 0.77 |
09/28 | 1,168 | 1,183 | 1,159 | 1,175 | +0.21% | 640,400 | 5782億3310万 | -3.45% | 120.58 | 0.75 |
09/27 | 1,193 | 1,201 | 1,166 | 1,173 | -2.09% | 612,800 | 5770億282万 | -3.97% | 120.33 | 0.75 |
09/26 | 1,200 | 1,209 | 1,194 | 1,198 | -1.24% | 708,800 | 5893億565万 | -2.32% | 122.89 | 0.77 |
09/22 | 1,214 | 1,216 | 1,204 | 1,213 | -0.92% | 334,400 | 5966億8735万 | -1.5% | 124.43 | 0.78 |
09/21 | 1,215 | 1,226 | 1,213 | 1,224 | -0.2% | 309,200 | 6022億2362万 | -0.83% | 125.59 | 0.79 |
09/20 | 1,250 | 1,260 | 1,224 | 1,226 | -0.51% | 326,400 | 6034億5390万 | -0.79% | 125.84 | 0.79 |
09/16 | 1,205 | 1,239 | 1,205 | 1,233 | +1.23% | 798,800 | 6065億2961万 | -0.44% | 126.48 | 0.79 |
09/15 | 1,198 | 1,220 | 1,191 | 1,218 | +1.25% | 412,400 | 5991億4791万 | -1.81% | 124.94 | 0.78 |
09/14 | 1,200 | 1,216 | 1,200 | 1,203 | -1.74% | 395,600 | 5917億6621万 | -3.1% | 123.41 | 0.77 |
09/13 | 1,225 | 1,230 | 1,213 | 1,224 | -0.31% | 668,000 | 6022億2362万 | -1.47% | 125.59 | 0.79 |
09/12 | 1,214 | 1,229 | 1,205 | 1,228 | +2.08% | 776,000 | 6040億6905万 | -1.25% | 125.97 | 0.79 |
09/09 | 1,205 | 1,219 | 1,198 | 1,203 | -1.64% | 551,200 | 5917億6621万 | -3.26% | 123.41 | 0.77 |
09/08 | 1,210 | 1,223 | 1,210 | 1,223 | +2.84% | 666,800 | 6016億848万 | -1.65% | 125.46 | 0.78 |
09/07 | 1,169 | 1,191 | 1,169 | 1,189 | +1.82% | 686,800 | 5849億9966万 | -4.21% | 121.99 | 0.76 |
09/06 | 1,176 | 1,178 | 1,165 | 1,168 | -1.06% | 646,000 | 5745億4225万 | -5.92% | 119.81 | 0.75 |
09/05 | 1,198 | 1,198 | 1,175 | 1,180 | -2.88% | 746,000 | 5806億9367万 | -4.99% | 121.1 | 0.76 |
09/02 | 1,228 | 1,231 | 1,208 | 1,215 | -0.72% | 598,400 | 5979億1763万 | -2.1% | 124.69 | 0.78 |
09/01 | 1,230 | 1,241 | 1,218 | 1,224 | -2.1% | 643,600 | 6022億2362万 | -1.31% | 125.59 | 0.79 |
08/31 | 1,225 | 1,255 | 1,220 | 1,250 | +1.01% | 788,400 | 6151億4160万 | +0.97% | 128.28 | 0.8 |
08/30 | 1,241 | 1,244 | 1,224 | 1,238 | +0.41% | 424,000 | 6089億9018万 | +0.04% | 127 | 0.79 |
08/29 | 1,213 | 1,240 | 1,200 | 1,233 | -0.7% | 722,400 | 6065億2961万 | -0.2% | 126.48 | 0.79 |
08/26 | 1,238 | 1,248 | 1,235 | 1,241 | -0.1% | 601,600 | 6108億3560万 | +0.67% | 127.38 | 0.8 |
08/25 | 1,246 | 1,255 | 1,241 | 1,243 | -1.39% | 568,800 | 6114億5075万 | +1.02% | 127.51 | 0.8 |
08/24 | 1,263 | 1,265 | 1,253 | 1,260 | +0.6% | 304,400 | 6200億6273万 | +2.61% | 129.31 | 0.81 |
08/23 | 1,249 | 1,263 | 1,246 | 1,253 | -1.38% | 604,000 | 6163億7188万 | +2.5% | 128.54 | 0.8 |
08/22 | 1,285 | 1,285 | 1,263 | 1,270 | -2.68% | 536,400 | 6249億8386万 | +4.35% | 130.33 | 0.82 |
08/19 | 1,328 | 1,328 | 1,303 | 1,305 | 0% | 334,000 | 6422億783万 | +7.85% | 133.92 | 0.84 |
08/18 | 1,300 | 1,310 | 1,295 | 1,305 | +0.19% | 316,000 | 6422億783万 | +8.48% | 133.92 | 0.84 |
08/17 | 1,300 | 1,308 | 1,293 | 1,303 | +1.96% | 537,600 | 6409億7754万 | +8.9% | 133.67 | 0.84 |
08/16 | 1,275 | 1,283 | 1,253 | 1,278 | +0.39% | 343,200 | 6286億7471万 | +7.35% | 131.1 | 0.82 |
08/15 | 1,278 | 1,278 | 1,268 | 1,273 | -0.78% | 275,600 | 6262億1414万 | +7.47% | 130.59 | 0.82 |
08/12 | 1,263 | 1,288 | 1,263 | 1,283 | +2.81% | 733,600 | 6311億3528万 | +8.87% | 131.62 | 0.82 |
08/10 | 1,211 | 1,249 | 1,203 | 1,248 | +2.46% | 761,600 | 6139億1131万 | +6.44% | 128.02 | 0.8 |
08/09 | 1,263 | 1,265 | 1,211 | 1,218 | -3.37% | 796,800 | 5991億4791万 | +4.33% | 124.94 | 0.78 |
08/08 | 1,260 | 1,265 | 1,228 | 1,260 | +4.46% | 1,253,200 | 6200億6273万 | +8.25% | 129.31 | 0.81 |
08/05 | 1,203 | 1,218 | 1,201 | 1,206 | -0.72% | 612,800 | 5936億1164万 | +4.17% | 123.79 | 0.77 |
08/04 | 1,211 | 1,224 | 1,198 | 1,215 | +2.86% | 1,108,800 | 5979億1763万 | +5.19% | 124.69 | 0.78 |
08/03 | 1,179 | 1,185 | 1,171 | 1,181 | +1.18% | 434,400 | 5813億881万 | +2.63% | 121.22 | 0.76 |
08/02 | 1,183 | 1,183 | 1,163 | 1,168 | -2.1% | 430,400 | 5745億4225万 | +1.43% | 119.81 | 0.75 |
08/01 | 1,185 | 1,196 | 1,164 | 1,193 | +2.03% | 761,200 | 5868億4508万 | +3.61% | 122.38 | 0.77 |
07/29 | 1,191 | 1,191 | 1,163 | 1,169 | -1.06% | 542,400 | 5751億5739万 | +1.72% | 119.94 | 0.75 |
07/28 | 1,193 | 1,193 | 1,168 | 1,181 | -0.21% | 559,600 | 5813億881万 | +3.08% | 121.22 | 0.76 |
07/27 | 1,208 | 1,219 | 1,184 | 1,184 | -3.37% | 801,200 | 5825億3909万 | +3.66% | 121.48 | 0.76 |
07/26 | 1,208 | 1,229 | 1,208 | 1,225 | +2.94% | 943,200 | 6028億3876万 | +7.74% | 125.71 | 0.79 |
07/25 | 1,175 | 1,193 | 1,174 | 1,190 | +0.74% | 584,400 | 5856億1480万 | +5.31% | 122.12 | 0.76 |
07/22 | 1,174 | 1,185 | 1,164 | 1,181 | +0.64% | 437,200 | 5813億881万 | +5.09% | 121.22 | 0.76 |
07/21 | 1,164 | 1,178 | 1,160 | 1,174 | +0.32% | 417,200 | 5776億1796万 | +4.89% | 120.46 | 0.75 |
07/20 | 1,160 | 1,170 | 1,158 | 1,170 | +3.77% | 769,200 | 5757億7253万 | +5.12% | 120.07 | 0.75 |
07/19 | 1,114 | 1,131 | 1,113 | 1,128 | +1.58% | 400,000 | 5548億5772万 | +1.85% | 115.71 | 0.72 |
07/15 | 1,105 | 1,118 | 1,100 | 1,110 | +0.34% | 363,200 | 5462億4574万 | +0.63% | 113.91 | 0.71 |
07/14 | 1,116 | 1,116 | 1,099 | 1,106 | -1.88% | 536,400 | 5444億31万 | +0.48% | 113.53 | 0.71 |
07/13 | 1,145 | 1,146 | 1,125 | 1,128 | -0.66% | 298,000 | 5548億5772万 | +2.59% | 115.71 | 0.72 |
07/12 | 1,149 | 1,149 | 1,129 | 1,135 | -2.26% | 675,600 | 5585億4857万 | +3.56% | 116.48 | 0.73 |
07/11 | 1,149 | 1,165 | 1,143 | 1,161 | +4.15% | 780,800 | 5714億6654万 | +6.34% | 119.17 | 0.75 |
07/08 | 1,129 | 1,130 | 1,115 | 1,115 | -1.33% | 730,000 | 5487億630万 | +2.48% | 114.43 | 0.72 |
07/07 | 1,134 | 1,145 | 1,125 | 1,130 | +1.12% | 627,600 | 5560億8800万 | +4.05% | 115.97 | 0.73 |
07/06 | 1,120 | 1,129 | 1,113 | 1,118 | -0.78% | 629,200 | 5499億3659万 | +3.19% | 114.68 | 0.72 |
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 |