PER
2022/07/08~2022/12/05
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 |
---|
2022 |
12/05 | 764 | 764 | 761 | 761 | -0.39% | 42,300 | 82億1103万 | -2.93% | 10.53 | 0.7 |
12/02 | 768 | 768 | 764 | 764 | -0.52% | 16,400 | 82億4340万 | -2.8% | 10.57 | 0.71 |
12/01 | 769 | 769 | 764 | 768 | +0.13% | 53,600 | 82億8656万 | -2.41% | 10.63 | 0.71 |
11/30 | 769 | 769 | 764 | 767 | -0.65% | 26,600 | 82億7577万 | -2.66% | 10.61 | 0.71 |
11/29 | 753 | 772 | 752 | 772 | -2.28% | 154,400 | 83億2972万 | -2.15% | 10.68 | 0.71 |
11/28 | 800 | 802 | 785 | 790 | -1.13% | 183,900 | 85億2394万 | 0% | 10.93 | 0.73 |
11/25 | 797 | 799 | 795 | 799 | +0.38% | 47,800 | 86億2105万 | +1.14% | 11.06 | 0.74 |
11/24 | 797 | 797 | 795 | 796 | +0.13% | 29,600 | 85億8868万 | +0.76% | 11.01 | 0.74 |
11/22 | 795 | 797 | 792 | 795 | 0% | 35,800 | 85億7789万 | +0.63% | 11 | 0.74 |
11/21 | 795 | 795 | 790 | 795 | +0.25% | 19,100 | 85億7789万 | +0.63% | 11 | 0.74 |
11/18 | 795 | 795 | 789 | 793 | +0.51% | 13,200 | 85億5631万 | +0.38% | 10.97 | 0.73 |
11/17 | 786 | 790 | 784 | 789 | 0% | 15,200 | 85億1315万 | -0.13% | 10.92 | 0.73 |
11/16 | 789 | 789 | 785 | 789 | -0.13% | 10,500 | 85億1315万 | 0% | 10.92 | 0.73 |
11/15 | 778 | 790 | 777 | 790 | +1.15% | 17,600 | 85億2394万 | +0.25% | 10.93 | 0.73 |
11/14 | 782 | 785 | 781 | 781 | +0.13% | 15,800 | 84億2683万 | -0.89% | 10.81 | 0.72 |
11/11 | 780 | 782 | 778 | 780 | 0% | 22,800 | 84億1604万 | -1.02% | 10.79 | 0.72 |
11/10 | 778 | 781 | 777 | 780 | +0.13% | 10,200 | 84億1604万 | -1.02% | 10.79 | 0.72 |
11/09 | 779 | 784 | 778 | 779 | -0.38% | 30,500 | 84億525万 | -1.14% | 10.78 | 0.72 |
11/08 | 778 | 784 | 778 | 782 | -0.13% | 14,200 | 84億3762万 | -0.64% | 10.82 | 0.72 |
11/07 | 776 | 785 | 776 | 783 | +0.9% | 13,100 | 84億4841万 | -0.38% | 10.83 | 0.72 |
11/04 | 782 | 785 | 773 | 776 | -1.4% | 39,600 | 83億7288万 | -1.15% | 10.74 | 0.72 |
11/02 | 800 | 801 | 780 | 787 | -1.63% | 30,100 | 84億9157万 | +0.25% | 10.89 | 0.73 |
11/01 | 795 | 802 | 795 | 800 | +0.38% | 18,300 | 86億3184万 | +2.04% | 11.07 | 0.74 |
10/31 | 794 | 801 | 794 | 797 | +0.13% | 12,700 | 85億9947万 | +1.92% | 11.03 | 0.74 |
10/28 | 796 | 799 | 794 | 796 | -0.13% | 14,100 | 85億8868万 | +1.92% | 11.01 | 0.74 |
10/27 | 799 | 799 | 796 | 797 | +0.13% | 4,600 | 85億9947万 | +2.18% | 11.03 | 0.74 |
10/26 | 799 | 800 | 795 | 796 | -0.25% | 19,900 | 85億8868万 | +2.18% | 11.01 | 0.74 |
10/25 | 797 | 798 | 794 | 798 | +0.25% | 9,000 | 86億1026万 | +2.57% | 11.04 | 0.74 |
10/24 | 794 | 796 | 792 | 796 | +0.25% | 9,600 | 85億8868万 | +2.45% | 11.01 | 0.74 |
10/21 | 794 | 794 | 793 | 794 | 0% | 1,500 | 85億6710万 | +2.32% | 10.99 | 0.73 |
10/20 | 794 | 794 | 790 | 794 | +0.13% | 6,200 | 85億6710万 | +2.45% | 10.99 | 0.73 |
10/19 | 792 | 795 | 792 | 793 | +0.13% | 6,200 | 85億5631万 | +2.45% | 10.97 | 0.73 |
10/18 | 794 | 794 | 790 | 792 | -0.13% | 6,500 | 85億4552万 | +2.33% | 10.96 | 0.73 |
10/17 | 787 | 793 | 787 | 793 | +0.38% | 17,800 | 85億5631万 | +2.59% | 10.97 | 0.73 |
10/14 | 788 | 791 | 783 | 790 | +0.13% | 17,200 | 85億2394万 | +2.33% | 10.93 | 0.73 |
10/13 | 790 | 790 | 781 | 789 | +2.47% | 24,500 | 85億1315万 | +2.33% | 10.92 | 0.73 |
10/12 | 778 | 780 | 770 | 770 | -0.9% | 9,300 | 83億814万 | 0% | 10.65 | 0.71 |
10/11 | 782 | 782 | 771 | 777 | -0.64% | 7,900 | 83億8367万 | +0.78% | 10.75 | 0.72 |
10/07 | 779 | 783 | 777 | 782 | 0% | 9,400 | 84億3762万 | +1.56% | 10.82 | 0.72 |
10/06 | 775 | 782 | 775 | 782 | +1.03% | 12,800 | 84億3762万 | +1.56% | 10.82 | 0.72 |
10/05 | 772 | 777 | 771 | 774 | +0.39% | 6,600 | 83億5130万 | +0.52% | 10.71 | 0.72 |
10/04 | 765 | 773 | 765 | 771 | +0.26% | 9,100 | 83億1893万 | +0.26% | 10.67 | 0.71 |
10/03 | 759 | 769 | 759 | 769 | +0.79% | 10,400 | 82億9735万 | 0% | 10.64 | 0.71 |
09/30 | 760 | 763 | 759 | 763 | +0.79% | 8,900 | 82億3261万 | -0.78% | 10.56 | 0.71 |
09/29 | 752 | 769 | 752 | 757 | -0.39% | 24,800 | 81億6787万 | -1.56% | 10.48 | 0.7 |
09/28 | 765 | 765 | 760 | 760 | -0.52% | 8,400 | 82億24万 | -1.3% | 10.52 | 0.7 |
09/27 | 761 | 767 | 761 | 764 | +0.13% | 4,700 | 82億4340万 | -0.78% | 10.57 | 0.71 |
09/26 | 766 | 769 | 763 | 763 | -0.78% | 8,300 | 82億3261万 | -0.91% | 10.56 | 0.71 |
09/22 | 770 | 771 | 768 | 769 | 0% | 2,800 | 82億9735万 | -0.13% | 10.64 | 0.71 |
09/21 | 770 | 771 | 769 | 769 | -0.13% | 8,700 | 82億9735万 | -0.13% | 10.64 | 0.71 |
09/20 | 772 | 772 | 769 | 770 | -0.13% | 6,800 | 83億814万 | 0% | 10.65 | 0.71 |
09/16 | 776 | 776 | 771 | 771 | -0.39% | 52,100 | 83億1893万 | +0.13% | 10.67 | 0.71 |
09/15 | 775 | 776 | 772 | 774 | 0% | 2,200 | 83億5130万 | +0.52% | 10.71 | 0.72 |
09/14 | 773 | 774 | 769 | 774 | +0.13% | 7,300 | 83億5130万 | +0.65% | 10.71 | 0.72 |
09/13 | 777 | 777 | 773 | 773 | 0% | 4,200 | 83億4051万 | +0.52% | 10.7 | 0.72 |
09/12 | 773 | 778 | 773 | 773 | 0% | 3,800 | 83億4051万 | +0.65% | 10.7 | 0.72 |
09/09 | 774 | 775 | 772 | 773 | +0.13% | 3,000 | 83億4051万 | +0.65% | 10.7 | 0.72 |
09/08 | 769 | 773 | 769 | 772 | +0.52% | 11,400 | 83億2972万 | +0.65% | 10.68 | 0.71 |
09/07 | 770 | 770 | 768 | 768 | -0.26% | 6,000 | 82億8656万 | +0.13% | 10.63 | 0.71 |
09/06 | 774 | 774 | 770 | 770 | -0.52% | 3,500 | 83億814万 | +0.52% | 10.65 | 0.71 |
09/05 | 775 | 775 | 770 | 774 | -0.13% | 7,700 | 83億5130万 | +1.04% | 10.71 | 0.72 |
09/02 | 772 | 777 | 771 | 775 | +0.39% | 51,300 | 83億6209万 | +1.17% | 10.72 | 0.72 |
09/01 | 774 | 774 | 770 | 772 | +0.13% | 4,900 | 83億2972万 | +0.92% | 10.68 | 0.71 |
08/31 | 772 | 772 | 770 | 771 | +0.13% | 1,200 | 83億1893万 | +0.78% | 10.67 | 0.71 |
08/30 | 766 | 773 | 766 | 770 | +0.52% | 8,300 | 83億814万 | +0.79% | 10.65 | 0.71 |
08/29 | 771 | 771 | 766 | 766 | -0.39% | 26,500 | 82億6498万 | +0.26% | 10.6 | 0.71 |
08/26 | 768 | 769 | 766 | 769 | +0.39% | 3,700 | 82億9735万 | +0.65% | 10.64 | 0.71 |
08/25 | 769 | 769 | 765 | 766 | 0% | 5,800 | 82億6498万 | +0.26% | 10.6 | 0.71 |
08/24 | 765 | 769 | 765 | 766 | -0.26% | 2,600 | 82億6498万 | +0.26% | 10.6 | 0.71 |
08/23 | 768 | 770 | 766 | 768 | +0.26% | 3,500 | 82億8656万 | +0.66% | 10.63 | 0.71 |
08/22 | 767 | 770 | 765 | 766 | -0.13% | 3,600 | 82億6498万 | +0.39% | 10.6 | 0.71 |
08/19 | 769 | 769 | 766 | 767 | -0.13% | 4,900 | 82億7577万 | +0.66% | 10.61 | 0.71 |
08/18 | 767 | 769 | 766 | 768 | +0.13% | 4,000 | 82億8656万 | +0.79% | 10.63 | 0.71 |
08/17 | 767 | 770 | 767 | 767 | +0.13% | 6,400 | 82億7577万 | +0.79% | 10.61 | 0.71 |
08/16 | 766 | 768 | 762 | 766 | 0% | 5,000 | 82億6498万 | +0.66% | 10.6 | 0.71 |
08/15 | 768 | 768 | 762 | 766 | +0.13% | 6,700 | 82億6498万 | +0.79% | 10.6 | 0.71 |
08/12 | 763 | 767 | 763 | 765 | +0.13% | 11,100 | 82億5419万 | +0.66% | 10.59 | 0.71 |
08/10 | 764 | 764 | 761 | 764 | +0.53% | 6,200 | 82億4340万 | +0.66% | 10.57 | 0.71 |
08/09 | 761 | 763 | 760 | 760 | -0.13% | 9,400 | 82億24万 | +0.13% | 10.52 | 0.7 |
08/08 | 760 | 763 | 760 | 761 | 0% | 2,200 | 82億1103万 | +0.26% | 10.53 | 0.7 |
08/05 | 758 | 761 | 757 | 761 | +0.4% | 7,700 | 82億1103万 | +0.26% | 10.53 | 0.7 |
08/04 | 763 | 763 | 758 | 758 | -0.39% | 3,900 | 81億7866万 | -0.13% | 10.49 | 0.7 |
08/03 | 761 | 763 | 760 | 761 | -0.26% | 4,100 | 82億1103万 | +0.26% | 10.53 | 0.7 |
08/02 | 762 | 764 | 761 | 763 | +0.13% | 4,800 | 82億3261万 | +0.53% | 10.56 | 0.71 |
08/01 | 762 | 765 | 762 | 762 | 0% | 3,500 | 82億2182万 | +0.4% | 10.54 | 0.7 |
07/29 | 762 | 766 | 762 | 762 | -0.26% | 2,800 | 82億2182万 | +0.4% | 10.54 | 0.7 |
07/28 | 767 | 767 | 763 | 764 | +0.26% | 3,100 | 82億4340万 | +0.66% | 10.57 | 0.71 |
07/27 | 764 | 766 | 762 | 762 | -0.26% | 3,500 | 82億2182万 | +0.4% | 10.54 | 0.7 |
07/26 | 767 | 767 | 764 | 764 | -0.26% | 3,500 | 82億4340万 | +0.79% | 10.57 | 0.71 |
07/25 | 763 | 767 | 760 | 766 | +0.39% | 6,900 | 82億6498万 | +1.19% | 10.6 | 0.71 |
07/22 | 762 | 763 | 760 | 763 | +0.39% | 3,300 | 82億3261万 | +0.79% | 10.56 | 0.71 |
07/21 | 757 | 761 | 757 | 760 | 0% | 6,500 | 82億24万 | +0.53% | 10.52 | 0.7 |
07/20 | 759 | 762 | 758 | 760 | +0.53% | 12,300 | 82億24万 | +0.53% | 10.52 | 0.7 |
07/19 | 753 | 759 | 752 | 756 | -0.13% | 11,100 | 81億5708万 | 0% | 10.46 | 0.7 |
07/15 | 757 | 758 | 752 | 757 | +0.4% | 13,100 | 81億6787万 | +0.13% | 10.48 | 0.7 |
07/14 | 759 | 759 | 753 | 754 | -0.4% | 9,900 | 81億3550万 | -0.26% | 10.43 | 0.7 |
07/13 | 751 | 757 | 750 | 757 | +0.66% | 5,600 | 81億6787万 | 0% | 10.48 | 0.7 |
07/12 | 754 | 757 | 749 | 752 | -0.27% | 16,900 | 81億1392万 | -0.66% | 10.41 | 0.7 |
07/11 | 758 | 764 | 754 | 754 | +0.27% | 6,600 | 81億3550万 | -0.53% | 10.43 | 0.7 |
07/08 | 752 | 755 | 752 | 752 | +0.13% | 3,600 | 81億1392万 | -0.79% | 10.41 | 0.7 |