PER
2022/07/22~2022/12/16
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 |
12/16 | 462 | 465 | 461 | 462 | -0.43% | 7,000 | 84億8142万 | -0.65% | 14.41 | 1.91 |
12/15 | 475 | 475 | 464 | 464 | -0.22% | 19,500 | 85億1813万 | -0.43% | 14.48 | 1.91 |
12/14 | 468 | 470 | 461 | 465 | 0% | 14,800 | 85億3649万 | -0.21% | 14.51 | 1.92 |
12/13 | 470 | 470 | 461 | 465 | -0.64% | 11,000 | 85億3649万 | -0.21% | 14.51 | 1.92 |
12/12 | 465 | 471 | 463 | 468 | +0.65% | 10,600 | 85億9157万 | +0.21% | 14.6 | 1.93 |
12/09 | 457 | 465 | 455 | 465 | +1.97% | 5,000 | 85億3649万 | -0.43% | 14.51 | 1.92 |
12/08 | 460 | 460 | 456 | 456 | -1.08% | 4,200 | 83億7127万 | -2.36% | 14.23 | 1.88 |
12/07 | 462 | 462 | 455 | 461 | +0.22% | 10,600 | 84億6306万 | -1.5% | 14.38 | 1.9 |
12/06 | 457 | 462 | 457 | 460 | +0.66% | 4,500 | 84億4470万 | -1.92% | 14.35 | 1.9 |
12/05 | 456 | 460 | 455 | 457 | -1.3% | 14,300 | 83億8963万 | -2.56% | 14.26 | 1.88 |
12/02 | 464 | 468 | 463 | 463 | -0.64% | 3,700 | 84億9978万 | -1.49% | 14.44 | 1.91 |
12/01 | 461 | 466 | 461 | 466 | +1.3% | 4,700 | 85億5485万 | -1.06% | 14.54 | 1.92 |
11/30 | 464 | 469 | 459 | 460 | -0.65% | 22,600 | 84億4470万 | -2.34% | 14.35 | 1.9 |
11/29 | 460 | 463 | 459 | 463 | +0.65% | 6,800 | 84億9978万 | -1.91% | 14.44 | 1.91 |
11/28 | 462 | 464 | 459 | 460 | -0.43% | 12,300 | 84億4470万 | -2.54% | 14.35 | 1.9 |
11/25 | 464 | 464 | 462 | 462 | -0.43% | 5,000 | 84億8142万 | -2.33% | 14.41 | 1.91 |
11/24 | 465 | 465 | 461 | 464 | -0.22% | 4,500 | 85億1813万 | -2.11% | 14.48 | 1.91 |
11/22 | 469 | 469 | 463 | 465 | -0.21% | 7,300 | 85億3649万 | -2.11% | 14.51 | 1.92 |
11/21 | 466 | 468 | 465 | 466 | -0.64% | 7,100 | 85億5485万 | -1.89% | 14.54 | 1.92 |
11/18 | 471 | 471 | 467 | 469 | -0.42% | 2,500 | 86億993万 | -1.26% | 14.63 | 1.93 |
11/17 | 468 | 471 | 467 | 471 | 0% | 5,500 | 86億4664万 | -0.63% | 14.69 | 1.94 |
11/16 | 471 | 472 | 470 | 471 | -0.42% | 6,500 | 86億4664万 | -0.63% | 14.69 | 1.94 |
11/15 | 479 | 479 | 471 | 473 | -0.21% | 7,000 | 86億8336万 | 0% | 14.76 | 1.95 |
11/14 | 473 | 474 | 460 | 474 | -1.46% | 20,800 | 87億172万 | +0.42% | 14.79 | 1.95 |
11/11 | 472 | 486 | 472 | 481 | +1.91% | 21,800 | 88億3022万 | +1.91% | 15.01 | 1.98 |
11/10 | 471 | 474 | 471 | 472 | -0.63% | 400 | 86億6500万 | +0.21% | 14.73 | 1.95 |
11/09 | 475 | 477 | 471 | 475 | 0% | 4,200 | 87億2007万 | +1.06% | 14.82 | 1.96 |
11/08 | 477 | 477 | 471 | 475 | +0.21% | 1,400 | 87億2007万 | +1.28% | 14.82 | 1.96 |
11/07 | 469 | 474 | 468 | 474 | +1.28% | 4,600 | 87億172万 | +1.07% | 14.79 | 1.95 |
11/04 | 473 | 473 | 468 | 468 | -1.47% | 5,900 | 85億9157万 | -0.21% | 14.6 | 1.93 |
11/02 | 476 | 478 | 475 | 475 | -0.42% | 2,500 | 87億2007万 | +1.28% | 14.82 | 1.96 |
11/01 | 479 | 479 | 476 | 477 | -0.21% | 2,600 | 87億5679万 | +1.71% | 14.88 | 1.97 |
10/31 | 479 | 480 | 478 | 478 | +0.21% | 2,900 | 87億7515万 | +1.7% | 14.91 | 1.97 |
10/28 | 475 | 477 | 475 | 477 | 0% | 1,100 | 87億5679万 | +1.49% | 14.88 | 1.97 |
10/27 | 474 | 479 | 474 | 477 | +0.85% | 2,000 | 87億5679万 | +1.49% | 14.88 | 1.97 |
10/26 | 480 | 480 | 473 | 473 | -1.05% | 4,700 | 86億8336万 | +0.64% | 14.76 | 1.95 |
10/25 | 478 | 479 | 478 | 478 | -0.62% | 2,500 | 87億7515万 | +1.7% | 14.91 | 1.97 |
10/24 | 473 | 481 | 473 | 481 | +1.69% | 5,300 | 88億3022万 | +2.34% | 15.01 | 1.98 |
10/21 | 478 | 483 | 473 | 473 | -1.66% | 15,000 | 86億8336万 | +0.42% | 14.76 | 1.95 |
10/20 | 481 | 486 | 466 | 481 | -1.64% | 56,600 | 88億3022万 | +2.12% | 15.01 | 1.98 |
10/19 | 481 | 501 | 478 | 489 | +2.09% | 103,100 | 89億7709万 | +3.82% | 15.26 | 2.02 |
10/18 | 466 | 482 | 464 | 479 | +2.79% | 29,300 | 87億9351万 | +1.7% | 14.94 | 1.98 |
10/17 | 465 | 467 | 461 | 466 | +0.87% | 10,500 | 85億5485万 | -1.06% | 14.54 | 1.92 |
10/14 | 456 | 462 | 455 | 462 | +1.54% | 7,200 | 84億8142万 | -1.91% | 14.41 | 1.91 |
10/13 | 455 | 456 | 454 | 455 | -0.44% | 2,700 | 83億5291万 | -3.6% | 14.19 | 1.88 |
10/12 | 457 | 459 | 455 | 457 | 0% | 2,900 | 83億8963万 | -3.38% | 14.26 | 1.88 |
10/11 | 455 | 457 | 454 | 457 | 0% | 7,600 | 83億8963万 | -3.59% | 14.26 | 1.88 |
10/07 | 455 | 457 | 454 | 457 | +0.44% | 4,300 | 83億8963万 | -3.79% | 14.26 | 1.88 |
10/06 | 459 | 460 | 455 | 455 | -0.87% | 2,700 | 83億5291万 | -4.41% | 14.19 | 1.88 |
10/05 | 455 | 460 | 455 | 459 | +0.66% | 4,400 | 84億2634万 | -3.77% | 14.32 | 1.89 |
10/04 | 457 | 459 | 454 | 456 | -0.44% | 7,600 | 83億7127万 | -4.6% | 14.23 | 1.88 |
10/03 | 457 | 463 | 454 | 458 | -1.29% | 12,700 | 84億799万 | -4.38% | 14.29 | 1.89 |
09/30 | 465 | 465 | 461 | 464 | -0.22% | 5,900 | 85億1813万 | -3.33% | 31.66 | 2.02 |
09/29 | 460 | 470 | 458 | 465 | -3.53% | 29,600 | 85億3649万 | -3.13% | 31.73 | 2.02 |
09/28 | 483 | 483 | 479 | 482 | +0.21% | 12,400 | 88億4858万 | +0.21% | 32.89 | 2.1 |
09/27 | 481 | 482 | 479 | 481 | +0.21% | 16,600 | 88億3022万 | 0% | 32.82 | 2.09 |
09/26 | 480 | 481 | 478 | 480 | -0.21% | 15,500 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/22 | 482 | 482 | 478 | 481 | -0.21% | 19,500 | 88億3022万 | 0% | 32.82 | 2.09 |
09/21 | 480 | 482 | 478 | 482 | +0.42% | 13,500 | 88億4858万 | +0.21% | 32.89 | 2.1 |
09/20 | 482 | 482 | 480 | 480 | -0.21% | 17,200 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/16 | 482 | 482 | 479 | 481 | 0% | 5,200 | 88億3022万 | 0% | 32.82 | 2.09 |
09/15 | 483 | 483 | 479 | 481 | -0.21% | 15,000 | 88億3022万 | 0% | 32.82 | 2.09 |
09/14 | 485 | 485 | 479 | 482 | 0% | 18,200 | 88億4858万 | +0.21% | 32.89 | 2.1 |
09/13 | 482 | 484 | 480 | 482 | +0.21% | 21,300 | 88億4858万 | +0.21% | 32.89 | 2.1 |
09/12 | 481 | 483 | 479 | 481 | 0% | 26,500 | 88億3022万 | 0% | 32.82 | 2.09 |
09/09 | 480 | 482 | 479 | 481 | +0.21% | 9,700 | 88億3022万 | 0% | 32.82 | 2.09 |
09/08 | 481 | 483 | 479 | 480 | 0% | 25,400 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/07 | 479 | 481 | 479 | 480 | 0% | 5,000 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/06 | 481 | 482 | 479 | 480 | -0.21% | 5,100 | 88億1186万 | -0.21% | 32.75 | 2.09 |
09/05 | 482 | 483 | 480 | 481 | 0% | 8,200 | 88億3022万 | 0% | 32.82 | 2.09 |
09/02 | 481 | 481 | 480 | 481 | 0% | 3,600 | 88億3022万 | 0% | 32.82 | 2.09 |
09/01 | 480 | 482 | 479 | 481 | -0.21% | 3,400 | 88億3022万 | 0% | 32.82 | 2.09 |
08/31 | 480 | 482 | 480 | 482 | +0.21% | 5,600 | 88億4858万 | +0.21% | 32.89 | 2.1 |
08/30 | 482 | 483 | 480 | 481 | -0.21% | 8,100 | 88億3022万 | 0% | 32.82 | 2.09 |
08/29 | 480 | 482 | 480 | 482 | +0.21% | 3,200 | 88億4858万 | +0.21% | 32.89 | 2.1 |
08/26 | 481 | 484 | 480 | 481 | 0% | 10,700 | 88億3022万 | 0% | 32.82 | 2.09 |
08/25 | 481 | 484 | 480 | 481 | 0% | 10,900 | 88億3022万 | 0% | 32.82 | 2.09 |
08/24 | 479 | 482 | 479 | 481 | +0.21% | 3,600 | 88億3022万 | +0.21% | 32.82 | 2.09 |
08/23 | 480 | 482 | 477 | 480 | 0% | 15,100 | 88億1186万 | 0% | 32.75 | 2.09 |
08/22 | 478 | 480 | 478 | 480 | 0% | 7,200 | 88億1186万 | 0% | 32.75 | 2.09 |
08/19 | 481 | 481 | 479 | 480 | -0.21% | 4,200 | 88億1186万 | 0% | 32.75 | 2.09 |
08/18 | 481 | 483 | 477 | 481 | 0% | 9,200 | 88億3022万 | +0.21% | 32.82 | 2.09 |
08/17 | 481 | 484 | 479 | 481 | 0% | 8,200 | 88億3022万 | +0.21% | 32.82 | 2.09 |
08/16 | 480 | 482 | 479 | 481 | +0.21% | 12,100 | 88億3022万 | +0.21% | 32.82 | 2.09 |
08/15 | 482 | 482 | 480 | 480 | -0.41% | 6,900 | 88億1186万 | 0% | 32.75 | 2.09 |
08/12 | 487 | 487 | 477 | 482 | +0.63% | 13,000 | 88億4858万 | +0.42% | 32.89 | 2.1 |
08/10 | 477 | 481 | 477 | 479 | -0.21% | 3,400 | 87億9351万 | -0.21% | 32.68 | 2.09 |
08/09 | 479 | 481 | 478 | 480 | +0.21% | 2,900 | 88億1186万 | 0% | 32.75 | 2.09 |
08/08 | 478 | 481 | 478 | 479 | -0.42% | 5,000 | 87億9351万 | -0.21% | 32.68 | 2.09 |
08/05 | 477 | 483 | 477 | 481 | 0% | 15,300 | 88億3022万 | +0.21% | 32.82 | 2.09 |
08/04 | 478 | 481 | 478 | 481 | +0.21% | 2,000 | 88億3022万 | +0.21% | 32.82 | 2.09 |
08/03 | 480 | 481 | 478 | 480 | -0.21% | 1,100 | 88億1186万 | 0% | 32.75 | 2.09 |
08/02 | 480 | 481 | 479 | 481 | -0.21% | 2,000 | 88億3022万 | 0% | 32.82 | 2.09 |
08/01 | 480 | 482 | 479 | 482 | +0.42% | 3,600 | 88億4858万 | +0.42% | 32.89 | 2.1 |
07/29 | 480 | 482 | 480 | 480 | -0.21% | 2,100 | 88億1186万 | 0% | 32.75 | 2.09 |
07/28 | 478 | 482 | 477 | 481 | +0.21% | 4,900 | 88億3022万 | +0.21% | 32.82 | 2.09 |
07/27 | 478 | 480 | 478 | 480 | 0% | 1,900 | 88億1186万 | 0% | 32.75 | 2.09 |
07/26 | 480 | 480 | 478 | 480 | 0% | 1,500 | 88億1186万 | -0.21% | 32.75 | 2.09 |
07/25 | 479 | 480 | 476 | 480 | -0.21% | 11,700 | 88億1186万 | -0.21% | 32.75 | 2.09 |
07/22 | 478 | 482 | 477 | 481 | 0% | 6,200 | 88億3022万 | 0% | 32.82 | 2.09 |