PER
2022/06/24～2022/11/25
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 |
| 11/25 | 833 | 833 | 811 | 826 | +0.73% | 3,900 | 73億4931万 | +2.99% | 5.12 | 0.42 |
| 11/24 | 812 | 820 | 812 | 820 | +1.23% | 1,200 | 72億9592万 | +2.5% | 5.08 | 0.42 |
| 11/22 | 810 | 810 | 810 | 810 | +1.38% | 300 | 72億695万 | +1.38% | 5.02 | 0.41 |
| 11/21 | 799 | 799 | 799 | 799 | -0.25% | 1,900 | 71億908万 | +0.13% | 4.95 | 0.41 |
| 11/18 | 805 | 805 | 801 | 801 | -0.25% | 700 | 71億2687万 | +0.5% | 4.96 | 0.41 |
| 11/16 | 811 | 811 | 803 | 803 | +0.37% | 1,200 | 71億4467万 | +0.75% | 4.98 | 0.41 |
| 11/15 | 815 | 815 | 800 | 800 | -1.84% | 500 | 71億1797万 | +0.38% | 4.96 | 0.41 |
| 11/14 | 812 | 815 | 812 | 815 | +0.37% | 400 | 72億5143万 | +2.39% | 5.05 | 0.41 |
| 11/11 | 820 | 825 | 811 | 812 | +0.25% | 3,200 | 72億2474万 | +2.14% | 5.03 | 0.41 |
| 11/10 | 809 | 810 | 809 | 810 | +1.63% | 1,400 | 72億695万 | +2.14% | 5.02 | 0.41 |
| 11/09 | 802 | 802 | 797 | 797 | -0.99% | 1,400 | 70億9128万 | +0.5% | 4.94 | 0.4 |
| 11/07 | 805 | 805 | 805 | 805 | +0.63% | 200 | 71億6246万 | +1.51% | 4.99 | 0.41 |
| 11/04 | 807 | 807 | 797 | 800 | 0% | 1,600 | 71億1797万 | +0.88% | 4.96 | 0.41 |
| 11/02 | 800 | 807 | 800 | 800 | -0.37% | 1,000 | 71億1797万 | +0.76% | 4.96 | 0.41 |
| 10/31 | 815 | 815 | 803 | 803 | +0.37% | 200 | 71億4467万 | +1.13% | 4.98 | 0.41 |
| 10/28 | 801 | 806 | 800 | 800 | +0.88% | 400 | 71億1797万 | +0.76% | 4.96 | 0.41 |
| 10/27 | 797 | 797 | 782 | 793 | -2.34% | 2,000 | 70億5569万 | -0.25% | 4.92 | 0.4 |
| 10/25 | 824 | 824 | 810 | 812 | +0.25% | 2,600 | 72億2474万 | +2.14% | 5.03 | 0.41 |
| 10/24 | 804 | 810 | 799 | 810 | +2.02% | 600 | 72億695万 | +1.76% | 5.02 | 0.41 |
| 10/21 | 795 | 795 | 794 | 794 | 0% | 400 | 70億6459万 | -0.38% | 4.92 | 0.4 |
| 10/20 | 795 | 795 | 785 | 794 | -0.13% | 1,400 | 70億6459万 | -0.38% | 4.92 | 0.4 |
| 10/19 | 782 | 795 | 782 | 795 | +1.15% | 600 | 70億7349万 | -0.38% | 4.93 | 0.4 |
| 10/18 | 788 | 792 | 786 | 786 | -0.13% | 300 | 69億9341万 | -1.63% | 4.87 | 0.4 |
| 10/17 | 775 | 787 | 775 | 787 | +1.29% | 1,600 | 70億231万 | -1.63% | 4.88 | 0.4 |
| 10/14 | 777 | 783 | 777 | 777 | -0.38% | 1,000 | 69億1333万 | -2.88% | 4.82 | 0.39 |
| 10/13 | 780 | 780 | 780 | 780 | -0.51% | 700 | 69億4002万 | -2.74% | 4.83 | 0.4 |
| 10/12 | 784 | 784 | 784 | 784 | +0.26% | 100 | 69億7561万 | -2.49% | 4.86 | 0.4 |
| 10/11 | 781 | 785 | 781 | 782 | -0.76% | 500 | 69億5782万 | -2.86% | 4.85 | 0.4 |
| 10/07 | 789 | 796 | 777 | 788 | -0.13% | 8,000 | 70億1120万 | -2.23% | 4.88 | 0.4 |
| 10/06 | 792 | 792 | 788 | 789 | -1.38% | 700 | 70億2010万 | -2.35% | 4.89 | 0.4 |
| 10/05 | 817 | 817 | 800 | 800 | +1.65% | 8,300 | 71億1797万 | -1.23% | 4.96 | 0.41 |
| 10/04 | 782 | 787 | 782 | 787 | +1.16% | 400 | 70億231万 | -3.08% | 4.88 | 0.4 |
| 10/03 | 776 | 778 | 776 | 778 | +0.39% | 200 | 69億2223万 | -4.42% | 4.82 | 0.39 |
| 09/30 | 802 | 802 | 775 | 775 | -3.37% | 1,100 | 68億9554万 | -5.14% | 4.8 | 0.39 |
| 09/29 | 816 | 816 | 801 | 802 | +0.12% | 500 | 71億3577万 | -2.2% | 4.97 | 0.41 |
| 09/28 | 800 | 801 | 800 | 801 | -1.72% | 1,600 | 71億2687万 | -2.55% | 4.96 | 0.41 |
| 09/27 | 819 | 820 | 815 | 815 | +0.12% | 1,200 | 72億5143万 | -0.97% | 5.05 | 0.41 |
| 09/26 | 805 | 818 | 803 | 814 | -0.12% | 5,000 | 72億4254万 | -1.33% | 5.05 | 0.41 |
| 09/22 | 805 | 818 | 805 | 815 | +1.75% | 2,100 | 72億5143万 | -1.33% | 5.05 | 0.41 |
| 09/21 | 803 | 804 | 801 | 801 | -0.62% | 1,300 | 71億2687万 | -3.14% | 4.96 | 0.41 |
| 09/20 | 812 | 812 | 806 | 806 | -0.86% | 2,300 | 71億7136万 | -2.66% | 5 | 0.41 |
| 09/16 | 832 | 832 | 810 | 813 | -1.57% | 1,400 | 72億3364万 | -2.05% | 5.04 | 0.41 |
| 09/15 | 821 | 827 | 820 | 826 | 0% | 700 | 73億4931万 | -0.48% | 5.12 | 0.42 |
| 09/14 | 815 | 835 | 815 | 826 | +1.35% | 900 | 73億4931万 | -0.6% | 5.12 | 0.42 |
| 09/13 | 812 | 830 | 811 | 815 | +0.74% | 6,700 | 72億5143万 | -2.04% | 5.05 | 0.41 |
| 09/12 | 809 | 812 | 809 | 809 | 0% | 700 | 71億9805万 | -3% | 5.01 | 0.41 |
| 09/09 | 810 | 817 | 808 | 809 | -0.12% | 2,100 | 71億9805万 | -3.35% | 5.01 | 0.41 |
| 09/08 | 809 | 810 | 809 | 810 | 0% | 2,000 | 72億695万 | -3.46% | 5.02 | 0.41 |
| 09/07 | 820 | 820 | 809 | 810 | -1.22% | 2,600 | 72億695万 | -3.69% | 5.02 | 0.41 |
| 09/06 | 815 | 820 | 815 | 820 | +0.37% | 600 | 72億9592万 | -2.84% | 5.08 | 0.42 |
| 09/05 | 813 | 817 | 810 | 817 | +0.49% | 1,600 | 72億6923万 | -3.43% | 5.06 | 0.41 |
| 09/02 | 816 | 820 | 812 | 813 | -0.61% | 1,000 | 72億3364万 | -4.13% | 5.04 | 0.41 |
| 09/01 | 833 | 833 | 811 | 818 | -2.04% | 2,700 | 72億7813万 | -3.88% | 5.07 | 0.41 |
| 08/31 | 837 | 839 | 831 | 835 | -0.48% | 3,000 | 74億2938万 | -2.22% | 5.18 | 0.42 |
| 08/30 | 846 | 846 | 835 | 839 | -0.83% | 800 | 74億6497万 | -1.87% | 5.2 | 0.43 |
| 08/29 | 828 | 854 | 828 | 846 | -0.35% | 7,200 | 75億2726万 | -1.28% | 5.24 | 0.43 |
| 08/26 | 856 | 860 | 849 | 849 | -0.35% | 2,500 | 75億5395万 | -1.16% | 5.26 | 0.43 |
| 08/25 | 854 | 854 | 846 | 852 | +0.12% | 4,500 | 75億8064万 | -0.93% | 5.28 | 0.43 |
| 08/24 | 834 | 851 | 833 | 851 | +2.04% | 5,100 | 75億7174万 | -1.16% | 5.27 | 0.43 |
| 08/23 | 841 | 841 | 826 | 834 | -0.83% | 7,100 | 74億2049万 | -3.25% | 5.17 | 0.42 |
| 08/22 | 845 | 845 | 838 | 841 | -0.59% | 2,600 | 74億8277万 | -2.55% | 5.21 | 0.43 |
| 08/19 | 846 | 854 | 846 | 846 | +0.12% | 1,600 | 75億2726万 | -2.2% | 5.24 | 0.43 |
| 08/18 | 850 | 850 | 836 | 845 | +1.2% | 4,500 | 75億1836万 | -2.42% | 5.24 | 0.43 |
| 08/17 | 844 | 848 | 830 | 835 | -0.83% | 2,600 | 74億2938万 | -3.69% | 5.18 | 0.42 |
| 08/16 | 844 | 850 | 831 | 842 | +0.24% | 2,700 | 74億9167万 | -3.11% | 5.22 | 0.43 |
| 08/15 | 846 | 849 | 840 | 840 | +1.08% | 2,100 | 74億7387万 | -3.34% | 5.21 | 0.43 |
| 08/12 | 830 | 870 | 819 | 831 | -2.58% | 15,000 | 73億9379万 | -4.48% | 5.15 | 0.42 |
| 08/10 | 858 | 860 | 853 | 853 | +0.47% | 800 | 75億8954万 | -2.07% | 5.29 | 0.43 |
| 08/09 | 861 | 861 | 841 | 849 | -1.28% | 3,200 | 75億5395万 | -2.64% | 5.26 | 0.43 |
| 08/08 | 853 | 868 | 851 | 860 | -0.92% | 4,500 | 76億5182万 | -1.49% | 5.33 | 0.44 |
| 08/05 | 869 | 869 | 868 | 868 | -0.12% | 800 | 77億2300万 | -0.46% | 5.38 | 0.44 |
| 08/04 | 870 | 874 | 865 | 869 | +0.58% | 1,100 | 77億3190万 | -0.23% | 5.39 | 0.44 |
| 08/03 | 864 | 865 | 864 | 864 | -0.8% | 1,100 | 76億8741万 | -0.69% | 5.36 | 0.44 |
| 08/02 | 873 | 873 | 867 | 871 | -0.34% | 800 | 77億4969万 | +0.11% | 5.4 | 0.44 |
| 08/01 | 873 | 874 | 870 | 874 | +0.11% | 1,100 | 77億7639万 | +0.58% | 5.42 | 0.44 |
| 07/29 | 892 | 893 | 869 | 873 | -1.8% | 17,700 | 77億6749万 | +0.46% | 5.41 | 0.44 |
| 07/28 | 888 | 889 | 876 | 889 | +0.79% | 2,300 | 79億985万 | +2.42% | 5.51 | 0.45 |
| 07/27 | 888 | 888 | 877 | 882 | +0.11% | 700 | 78億4757万 | +1.85% | 5.47 | 0.45 |
| 07/26 | 878 | 887 | 872 | 881 | -0.68% | 3,300 | 78億3867万 | +1.73% | 5.46 | 0.45 |
| 07/25 | 870 | 887 | 870 | 887 | 0% | 6,000 | 78億9205万 | +2.54% | 5.5 | 0.45 |
| 07/22 | 882 | 887 | 866 | 887 | +0.57% | 4,700 | 78億9205万 | +2.78% | 5.5 | 0.45 |
| 07/21 | 870 | 883 | 870 | 882 | +1.03% | 3,300 | 78億4757万 | +2.44% | 5.47 | 0.45 |
| 07/20 | 863 | 873 | 862 | 873 | -0.46% | 3,800 | 77億6749万 | +1.75% | 5.41 | 0.44 |
| 07/19 | 867 | 878 | 867 | 877 | +1.04% | 1,100 | 78億308万 | +2.33% | 5.44 | 0.44 |
| 07/15 | 871 | 871 | 868 | 868 | -1.36% | 1,500 | 77億2300万 | +1.52% | 5.38 | 0.44 |
| 07/14 | 875 | 881 | 875 | 880 | +0.69% | 4,000 | 78億2977万 | +3.17% | 5.45 | 0.45 |
| 07/13 | 872 | 878 | 872 | 874 | +0.23% | 2,100 | 77億7639万 | +2.58% | 5.42 | 0.44 |
| 07/12 | 864 | 872 | 864 | 872 | +0.23% | 1,900 | 77億5859万 | +2.59% | 5.4 | 0.44 |
| 07/11 | 865 | 874 | 865 | 870 | +1.4% | 2,000 | 77億4080万 | +2.47% | 5.39 | 0.44 |
| 07/08 | 861 | 868 | 858 | 858 | 0% | 2,900 | 76億3403万 | +1.3% | 5.32 | 0.44 |
| 07/07 | 866 | 867 | 858 | 858 | -0.92% | 2,800 | 76億3403万 | +1.42% | 5.32 | 0.44 |
| 07/06 | 883 | 883 | 866 | 866 | -1.03% | 2,000 | 77億521万 | +2.61% | 5.37 | 0.44 |
| 07/05 | 891 | 891 | 868 | 875 | +1.16% | 7,700 | 77億8528万 | +3.8% | 5.42 | 0.44 |
| 07/04 | 865 | 872 | 865 | 865 | +3.1% | 14,500 | 76億9631万 | +2.85% | 5.36 | 0.44 |
| 07/01 | 836 | 859 | 836 | 839 | 0% | 1,900 | 74億6497万 | -0.12% | 5.2 | 0.43 |
| 06/30 | 845 | 845 | 833 | 839 | -1.06% | 11,500 | 74億6497万 | -0.12% | 5.2 | 0.43 |
| 06/29 | 864 | 865 | 835 | 848 | -1.85% | 9,800 | 75億4505万 | +0.95% | 5.26 | 0.43 |
| 06/28 | 857 | 866 | 851 | 864 | +1.53% | 2,100 | 76億8741万 | +2.86% | 5.36 | 0.44 |
| 06/27 | 874 | 874 | 843 | 851 | -1.62% | 6,600 | 75億7174万 | +1.31% | 5.27 | 0.43 |
| 06/24 | 871 | 871 | 857 | 865 | +1.05% | 3,900 | 76億9631万 | +3.1% | 5.36 | 0.44 |
