PER
2022/04/08~2022/09/02
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 |
09/02 | 216 | 216 | 213 | 214 | -1.38% | 86,800 | 59億9200万 | -3.6% | 6.9 | 0.25 |
09/01 | 217 | 218 | 215 | 217 | -0.46% | 77,900 | 60億7600万 | -2.25% | 6.99 | 0.25 |
08/31 | 220 | 220 | 218 | 218 | -0.91% | 40,600 | 61億400万 | -1.8% | 7.03 | 0.25 |
08/30 | 220 | 221 | 218 | 220 | +0.46% | 56,900 | 61億6000万 | -0.9% | 7.09 | 0.26 |
08/29 | 218 | 221 | 218 | 219 | -0.9% | 106,200 | 61億3200万 | -1.35% | 7.06 | 0.25 |
08/26 | 225 | 226 | 221 | 221 | -2.21% | 108,000 | 61億8800万 | -0.45% | 7.12 | 0.26 |
08/25 | 225 | 226 | 225 | 226 | 0% | 24,200 | 63億2800万 | +1.8% | 7.28 | 0.26 |
08/24 | 225 | 227 | 225 | 226 | 0% | 47,000 | 63億2800万 | +2.26% | 7.28 | 0.26 |
08/23 | 227 | 228 | 224 | 226 | -0.44% | 73,600 | 63億2800万 | +2.26% | 7.28 | 0.26 |
08/22 | 225 | 227 | 224 | 227 | +0.44% | 20,200 | 63億5600万 | +3.18% | 7.32 | 0.26 |
08/19 | 225 | 227 | 225 | 226 | +0.44% | 63,300 | 63億2800万 | +2.73% | 7.28 | 0.26 |
08/18 | 226 | 226 | 224 | 225 | -0.88% | 80,500 | 63億 | +2.74% | 7.25 | 0.26 |
08/17 | 226 | 227 | 224 | 227 | +0.44% | 144,500 | 63億5600万 | +3.65% | 7.32 | 0.26 |
08/16 | 223 | 227 | 222 | 226 | +0.89% | 108,400 | 63億2800万 | +3.2% | 7.28 | 0.26 |
08/15 | 222 | 225 | 221 | 224 | +0.9% | 137,700 | 62億7200万 | +2.75% | 7.22 | 0.26 |
08/12 | 223 | 224 | 220 | 222 | +1.37% | 149,900 | 62億1600万 | +1.83% | 7.15 | 0.26 |
08/10 | 219 | 221 | 218 | 219 | -1.79% | 116,000 | 61億3200万 | +0.92% | 7.06 | 0.25 |
08/09 | 223 | 224 | 221 | 223 | -0.45% | 107,200 | 62億4400万 | +2.76% | 7.19 | 0.26 |
08/08 | 222 | 224 | 222 | 224 | +0.45% | 129,900 | 62億7200万 | +3.23% | 7.22 | 0.26 |
08/05 | 219 | 223 | 219 | 223 | +0.9% | 86,000 | 62億4400万 | +2.76% | 7.19 | 0.26 |
08/04 | 221 | 222 | 220 | 221 | 0% | 88,500 | 61億8800万 | +1.84% | 7.12 | 0.26 |
08/03 | 219 | 223 | 219 | 221 | +0.45% | 185,000 | 61億8800万 | +1.84% | 7.12 | 0.26 |
08/02 | 219 | 222 | 217 | 220 | 0% | 128,100 | 61億6000万 | +1.38% | 7.09 | 0.26 |
08/01 | 217 | 220 | 214 | 220 | +1.85% | 172,100 | 61億6000万 | +0.92% | 7.09 | 0.26 |
07/29 | 218 | 218 | 215 | 216 | -1.37% | 125,600 | 60億4800万 | -0.92% | 6.96 | 0.25 |
07/28 | 220 | 220 | 215 | 219 | +0.46% | 94,800 | 61億3200万 | +0.46% | 7.06 | 0.25 |
07/27 | 219 | 220 | 216 | 218 | -0.46% | 108,100 | 61億400万 | 0% | 7.03 | 0.25 |
07/26 | 217 | 221 | 217 | 219 | +1.39% | 207,700 | 61億3200万 | 0% | 7.06 | 0.25 |
07/25 | 215 | 217 | 214 | 216 | +0.47% | 138,200 | 60億4800万 | -0.92% | 6.96 | 0.25 |
07/22 | 217 | 217 | 214 | 215 | 0% | 115,700 | 60億2000万 | -1.38% | 6.93 | 0.25 |
07/21 | 218 | 218 | 214 | 215 | -1.38% | 148,800 | 60億2000万 | -1.83% | 6.93 | 0.25 |
07/20 | 213 | 218 | 213 | 218 | +3.32% | 274,500 | 61億400万 | -0.46% | 7.03 | 0.25 |
07/19 | 212 | 213 | 210 | 211 | 0% | 90,200 | 59億800万 | -3.65% | 6.8 | 0.24 |
07/15 | 214 | 214 | 210 | 211 | -1.86% | 178,700 | 59億800万 | -4.09% | 6.8 | 0.24 |
07/14 | 213 | 215 | 211 | 215 | +0.47% | 136,500 | 60億2000万 | -2.71% | 6.93 | 0.25 |
07/13 | 214 | 216 | 214 | 214 | -0.47% | 69,900 | 59億9200万 | -3.17% | 6.9 | 0.25 |
07/12 | 216 | 216 | 213 | 215 | -1.38% | 137,000 | 60億2000万 | -3.15% | 6.93 | 0.25 |
07/11 | 215 | 219 | 215 | 218 | +1.87% | 127,900 | 61億400万 | -1.8% | 7.03 | 0.25 |
07/08 | 213 | 216 | 212 | 214 | +0.47% | 115,100 | 59億9200万 | -4.04% | 6.9 | 0.25 |
07/07 | 215 | 215 | 210 | 213 | 0% | 100,200 | 59億6400万 | -4.48% | 6.86 | 0.25 |
07/06 | 221 | 221 | 212 | 213 | -1.84% | 156,900 | 59億6400万 | -4.91% | 6.86 | 0.25 |
07/05 | 219 | 220 | 217 | 217 | -0.91% | 92,700 | 60億7600万 | -3.13% | 6.99 | 0.25 |
07/04 | 222 | 222 | 217 | 219 | +0.46% | 69,200 | 61億3200万 | -2.23% | 7.06 | 0.25 |
07/01 | 222 | 223 | 218 | 218 | -2.68% | 107,500 | 61億400万 | -2.68% | 7.03 | 0.25 |
06/30 | 227 | 227 | 223 | 224 | -1.32% | 104,500 | 62億7200万 | -0.44% | 7.22 | 0.26 |
06/29 | 229 | 230 | 227 | 227 | -0.87% | 83,400 | 63億5600万 | +1.34% | 7.32 | 0.26 |
06/28 | 228 | 229 | 226 | 229 | +0.44% | 77,300 | 64億1200万 | +2.23% | 7.38 | 0.27 |
06/27 | 229 | 230 | 226 | 228 | 0% | 43,600 | 63億8400万 | +2.24% | 7.35 | 0.26 |
06/24 | 225 | 228 | 224 | 228 | +1.33% | 52,100 | 63億8400万 | +2.24% | 7.35 | 0.26 |
06/23 | 223 | 226 | 222 | 225 | +1.35% | 55,700 | 63億 | +1.35% | 7.25 | 0.26 |
06/22 | 223 | 224 | 221 | 222 | +0.45% | 90,400 | 62億1600万 | 0% | 7.15 | 0.26 |
06/21 | 215 | 221 | 215 | 221 | +3.27% | 53,200 | 61億8800万 | 0% | 7.12 | 0.26 |
06/20 | 219 | 220 | 213 | 214 | -1.83% | 66,500 | 59億9200万 | -3.17% | 6.9 | 0.25 |
06/17 | 220 | 222 | 216 | 218 | -3.54% | 90,500 | 61億400万 | -1.36% | 7.03 | 0.25 |
06/16 | 223 | 226 | 223 | 226 | +2.26% | 36,600 | 63億2800万 | +2.73% | 7.28 | 0.26 |
06/15 | 224 | 224 | 221 | 221 | -1.34% | 67,900 | 61億8800万 | +0.45% | 7.12 | 0.26 |
06/14 | 226 | 228 | 224 | 224 | -1.75% | 74,400 | 62億7200万 | +2.28% | 7.22 | 0.26 |
06/13 | 225 | 229 | 225 | 228 | +0.44% | 50,000 | 63億8400万 | +4.11% | 7.35 | 0.26 |
06/10 | 228 | 230 | 227 | 227 | -1.73% | 88,900 | 63億5600万 | +3.65% | 7.32 | 0.26 |
06/09 | 230 | 232 | 229 | 231 | +0.43% | 116,200 | 64億6800万 | +5.96% | 7.44 | 0.27 |
06/08 | 228 | 230 | 227 | 230 | +1.77% | 98,000 | 64億4000万 | +5.5% | 7.41 | 0.27 |
06/07 | 226 | 228 | 226 | 226 | 0% | 99,900 | 63億2800万 | +4.15% | 7.28 | 0.26 |
06/06 | 224 | 226 | 223 | 226 | +0.89% | 70,600 | 63億2800万 | +4.63% | 7.28 | 0.26 |
06/03 | 224 | 225 | 221 | 224 | 0% | 69,600 | 62億7200万 | +3.7% | 7.22 | 0.26 |
06/02 | 224 | 226 | 222 | 224 | -0.44% | 86,100 | 62億7200万 | +3.7% | 7.22 | 0.26 |
06/01 | 223 | 225 | 223 | 225 | +0.9% | 48,300 | 63億 | +4.17% | 7.25 | 0.26 |
05/31 | 225 | 227 | 222 | 223 | +0.45% | 66,000 | 62億4400万 | +3.24% | 7.19 | 0.26 |
05/30 | 221 | 231 | 220 | 222 | +0.91% | 228,200 | 62億1600万 | +2.78% | 7.15 | 0.26 |
05/27 | 220 | 222 | 218 | 220 | +0.92% | 84,800 | 61億6000万 | +1.85% | 7.09 | 0.26 |
05/26 | 218 | 221 | 218 | 218 | +0.46% | 73,500 | 61億400万 | +0.93% | 7.03 | 0.25 |
05/25 | 216 | 217 | 215 | 217 | +0.93% | 42,500 | 60億7600万 | +0.46% | 6.99 | 0.25 |
05/24 | 216 | 218 | 213 | 215 | -0.46% | 70,100 | 60億2000万 | -0.46% | 6.93 | 0.25 |
05/23 | 212 | 217 | 212 | 216 | +1.89% | 109,900 | 60億4800万 | -0.46% | 6.96 | 0.25 |
05/20 | 213 | 213 | 210 | 212 | -0.47% | 59,600 | 59億3600万 | -2.3% | 6.83 | 0.25 |
05/19 | 210 | 213 | 209 | 213 | 0% | 37,900 | 59億6400万 | -1.84% | 6.86 | 0.25 |
05/18 | 211 | 213 | 210 | 213 | +1.43% | 36,100 | 59億6400万 | -1.84% | 6.86 | 0.25 |
05/17 | 210 | 212 | 207 | 210 | +0.96% | 75,200 | 58億8000万 | -3.67% | 6.77 | 0.24 |
05/16 | 215 | 215 | 206 | 208 | -2.35% | 139,200 | 58億2400万 | -4.59% | 6.7 | 0.24 |
05/13 | 206 | 214 | 206 | 213 | +4.41% | 63,400 | 59億6400万 | -2.74% | 6.86 | 0.25 |
05/12 | 214 | 215 | 204 | 204 | -4.23% | 92,600 | 57億1200万 | -7.27% | 6.57 | 0.24 |
05/11 | 214 | 215 | 212 | 213 | -1.39% | 42,600 | 59億6400万 | -3.62% | 6.86 | 0.25 |
05/10 | 217 | 217 | 213 | 216 | -0.46% | 43,000 | 60億4800万 | -2.7% | 6.96 | 0.25 |
05/09 | 220 | 221 | 217 | 217 | -1.81% | 58,900 | 60億7600万 | -2.69% | 6.99 | 0.25 |
05/06 | 220 | 221 | 215 | 221 | +1.38% | 52,900 | 61億8800万 | -0.9% | 7.12 | 0.26 |
05/02 | 212 | 218 | 212 | 218 | +1.87% | 83,100 | 61億400万 | -2.68% | 7.03 | 0.25 |
04/28 | 210 | 214 | 209 | 214 | +3.38% | 71,700 | 59億9200万 | -4.89% | 6.9 | 0.25 |
04/27 | 215 | 215 | 207 | 207 | -5.05% | 109,300 | 57億9600万 | -8.41% | 6.67 | 0.24 |
04/26 | 219 | 221 | 218 | 218 | -0.46% | 23,900 | 61億400万 | -3.96% | 7.03 | 0.25 |
04/25 | 222 | 224 | 219 | 219 | -2.23% | 51,300 | 61億3200万 | -3.95% | 7.06 | 0.25 |
04/22 | 225 | 227 | 223 | 224 | -1.32% | 24,700 | 62億7200万 | -1.75% | 7.22 | 0.26 |
04/21 | 225 | 229 | 223 | 227 | +0.89% | 88,600 | 63億5600万 | -0.87% | 7.32 | 0.26 |
04/20 | 220 | 226 | 219 | 225 | +2.27% | 78,400 | 63億 | -1.75% | 7.25 | 0.26 |
04/19 | 222 | 222 | 217 | 220 | 0% | 31,400 | 61億6000万 | -3.93% | 7.09 | 0.26 |
04/18 | 220 | 220 | 217 | 220 | -0.9% | 47,700 | 61億6000万 | -3.93% | 7.09 | 0.26 |
04/15 | 224 | 224 | 219 | 222 | 0% | 37,800 | 62億1600万 | -3.06% | 7.15 | 0.26 |
04/14 | 221 | 225 | 219 | 222 | -0.45% | 46,900 | 62億1600万 | -3.06% | 7.15 | 0.26 |
04/13 | 217 | 224 | 216 | 223 | +2.76% | 94,000 | 62億4400万 | -2.19% | 7.19 | 0.26 |
04/12 | 218 | 221 | 217 | 217 | -1.81% | 55,100 | 60億7600万 | -4.82% | 6.99 | 0.25 |
04/11 | 222 | 225 | 218 | 221 | +0.45% | 52,600 | 61億8800万 | -3.07% | 7.12 | 0.26 |
04/08 | 224 | 224 | 219 | 220 | -1.35% | 59,400 | 61億6000万 | -3.51% | 7.09 | 0.26 |