PER
2022/04/01~2022/08/26
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 |
---|
2022 |
08/26 | 1,367 | 1,393 | 1,358 | 1,385 | +1.84% | 140,000 | 674億2706万 | +5.24% | 7.62 | 0.91 |
08/25 | 1,357 | 1,364 | 1,332 | 1,360 | +0.97% | 128,700 | 662億996万 | +3.66% | 7.48 | 0.89 |
08/24 | 1,328 | 1,351 | 1,327 | 1,347 | +1.58% | 97,000 | 655億7707万 | +2.98% | 7.41 | 0.88 |
08/23 | 1,316 | 1,333 | 1,312 | 1,326 | -0.08% | 92,100 | 645億5471万 | +1.69% | 7.29 | 0.87 |
08/22 | 1,321 | 1,333 | 1,317 | 1,327 | -1.12% | 134,200 | 646億340万 | +2% | 7.3 | 0.87 |
08/19 | 1,347 | 1,348 | 1,320 | 1,342 | +0.68% | 109,300 | 653億3365万 | +3.39% | 7.38 | 0.88 |
08/18 | 1,340 | 1,344 | 1,327 | 1,333 | -1.26% | 142,400 | 648億9550万 | +2.93% | 7.33 | 0.87 |
08/17 | 1,382 | 1,382 | 1,341 | 1,350 | -2.17% | 231,700 | 657億2313万 | +4.57% | 7.42 | 0.88 |
08/16 | 1,378 | 1,381 | 1,347 | 1,380 | -0.22% | 121,800 | 671億8364万 | +7.31% | 7.59 | 0.9 |
08/15 | 1,368 | 1,390 | 1,362 | 1,383 | +1.1% | 118,200 | 673億2969万 | +8.22% | 7.61 | 0.91 |
08/12 | 1,343 | 1,368 | 1,339 | 1,368 | +3.48% | 129,600 | 665億9943万 | +7.72% | 7.52 | 0.9 |
08/10 | 1,326 | 1,335 | 1,314 | 1,322 | -0.3% | 75,900 | 643億5998万 | +4.67% | 7.27 | 0.87 |
08/09 | 1,331 | 1,336 | 1,322 | 1,326 | -0.23% | 78,800 | 645億5471万 | +5.32% | 7.29 | 0.87 |
08/08 | 1,310 | 1,333 | 1,308 | 1,329 | +1.68% | 155,800 | 647億77万 | +5.98% | 7.31 | 0.87 |
08/05 | 1,272 | 1,309 | 1,271 | 1,307 | +3.24% | 147,700 | 636億2972万 | +4.48% | 7.19 | 0.86 |
08/04 | 1,274 | 1,276 | 1,259 | 1,266 | -0.08% | 38,400 | 616億3369万 | +1.36% | 6.96 | 0.83 |
08/03 | 1,277 | 1,277 | 1,252 | 1,267 | -0.78% | 94,100 | 616億8237万 | +1.44% | 6.97 | 0.83 |
08/02 | 1,268 | 1,277 | 1,251 | 1,277 | -0.93% | 156,300 | 621億6921万 | +2.32% | 7.02 | 0.84 |
08/01 | 1,282 | 1,289 | 1,272 | 1,289 | +1.02% | 70,000 | 627億5341万 | +3.45% | 7.09 | 0.84 |
07/29 | 1,276 | 1,282 | 1,262 | 1,276 | +0.55% | 114,000 | 621億2052万 | +2.74% | 7.02 | 0.84 |
07/28 | 1,275 | 1,275 | 1,248 | 1,269 | -0.39% | 94,800 | 617億7974万 | +2.5% | 6.98 | 0.83 |
07/27 | 1,295 | 1,295 | 1,271 | 1,274 | -1.32% | 61,400 | 620億2316万 | +3.24% | 7.01 | 0.83 |
07/26 | 1,264 | 1,295 | 1,264 | 1,291 | +2.14% | 91,300 | 628億5078万 | +5.04% | 7.1 | 0.85 |
07/25 | 1,257 | 1,272 | 1,253 | 1,264 | +1.2% | 60,000 | 615億3632万 | +3.44% | 6.95 | 0.83 |
07/22 | 1,265 | 1,265 | 1,248 | 1,249 | -2.04% | 90,000 | 608億606万 | +2.71% | 6.87 | 0.82 |
07/21 | 1,246 | 1,276 | 1,245 | 1,275 | +0.47% | 104,300 | 620億7184万 | +5.2% | 7.01 | 0.83 |
07/20 | 1,274 | 1,274 | 1,250 | 1,269 | +1.93% | 151,000 | 617億7974万 | +5.22% | 6.98 | 0.83 |
07/19 | 1,237 | 1,250 | 1,229 | 1,245 | +0.81% | 90,500 | 606億1133万 | +3.75% | 6.85 | 0.82 |
07/15 | 1,269 | 1,269 | 1,221 | 1,235 | -3.14% | 148,300 | 601億2449万 | +3.26% | 6.79 | 0.81 |
07/14 | 1,265 | 1,277 | 1,256 | 1,275 | +1.43% | 140,800 | 620億7184万 | +6.78% | 7.01 | 0.83 |
07/13 | 1,243 | 1,261 | 1,238 | 1,257 | +1.62% | 160,500 | 611億9553万 | +5.45% | 6.91 | 0.82 |
07/12 | 1,220 | 1,242 | 1,200 | 1,237 | +1.39% | 185,900 | 602億2186万 | +4.04% | 6.8 | 0.81 |
07/11 | 1,182 | 1,224 | 1,181 | 1,220 | +3.65% | 221,000 | 593億9423万 | +2.78% | 6.71 | 0.8 |
07/08 | 1,179 | 1,192 | 1,156 | 1,177 | -0.59% | 210,300 | 573億83万 | -0.76% | 6.47 | 0.77 |
07/07 | 1,186 | 1,195 | 1,164 | 1,184 | -0.17% | 162,100 | 576億4161万 | -0.17% | 6.51 | 0.78 |
07/06 | 1,224 | 1,228 | 1,159 | 1,186 | -3.03% | 434,300 | 577億3898万 | 0% | 6.52 | 0.78 |
07/05 | 1,225 | 1,232 | 1,193 | 1,223 | +0.66% | 220,300 | 595億4028万 | +3.21% | 6.73 | 0.8 |
07/04 | 1,243 | 1,248 | 1,206 | 1,215 | -1.7% | 128,100 | 591億5081万 | +2.88% | 6.68 | 0.8 |
07/01 | 1,257 | 1,269 | 1,229 | 1,236 | -1.9% | 170,200 | 601億7317万 | +4.83% | 6.8 | 0.81 |
06/30 | 1,275 | 1,287 | 1,257 | 1,260 | -0.4% | 216,800 | 613億4158万 | +7.33% | 6.93 | 0.82 |
06/29 | 1,240 | 1,269 | 1,228 | 1,265 | +0.56% | 166,200 | 615億8500万 | +8.21% | 6.96 | 0.83 |
06/28 | 1,220 | 1,264 | 1,216 | 1,258 | +3.71% | 181,100 | 612億4422万 | +8.17% | 6.92 | 0.82 |
06/27 | 1,217 | 1,220 | 1,203 | 1,213 | +0.92% | 98,700 | 590億5344万 | +4.75% | 6.67 | 0.79 |
06/24 | 1,181 | 1,205 | 1,169 | 1,202 | +1.86% | 153,600 | 585億1792万 | +4.07% | 6.61 | 0.79 |
06/23 | 1,155 | 1,183 | 1,154 | 1,180 | +1.9% | 64,800 | 574億4688万 | +2.34% | 6.49 | 0.77 |
06/22 | 1,153 | 1,167 | 1,151 | 1,158 | +0.78% | 89,800 | 563億7584万 | +0.7% | 6.37 | 0.76 |
06/21 | 1,138 | 1,157 | 1,132 | 1,149 | +3.14% | 100,200 | 559億3768万 | 0% | 6.32 | 0.75 |
06/20 | 1,121 | 1,132 | 1,100 | 1,114 | -0.27% | 133,900 | 542億3375万 | -2.88% | 6.13 | 0.73 |
06/17 | 1,112 | 1,124 | 1,100 | 1,117 | -1.93% | 123,800 | 543億7980万 | -2.62% | 6.14 | 0.73 |
06/16 | 1,148 | 1,155 | 1,133 | 1,139 | +0.8% | 89,100 | 554億5084万 | -0.7% | 6.26 | 0.75 |
06/15 | 1,127 | 1,148 | 1,127 | 1,130 | +0.27% | 95,700 | 550億1269万 | -1.22% | 6.21 | 0.74 |
06/14 | 1,140 | 1,146 | 1,123 | 1,127 | -2.34% | 116,700 | 548億6664万 | -1.4% | 6.2 | 0.74 |
06/13 | 1,156 | 1,170 | 1,146 | 1,154 | -1.87% | 87,100 | 561億8110万 | +1.05% | 6.35 | 0.76 |
06/10 | 1,201 | 1,202 | 1,172 | 1,176 | -2.97% | 153,400 | 572億5214万 | +3.07% | 6.47 | 0.77 |
06/09 | 1,205 | 1,227 | 1,199 | 1,212 | +0.66% | 104,900 | 590億476万 | +6.41% | 6.66 | 0.79 |
06/08 | 1,182 | 1,211 | 1,181 | 1,204 | +1.69% | 121,600 | 586億1529万 | +6.08% | 6.62 | 0.79 |
06/07 | 1,181 | 1,194 | 1,167 | 1,184 | +0.42% | 99,700 | 576億4161万 | +4.78% | 6.51 | 0.78 |
06/06 | 1,170 | 1,185 | 1,167 | 1,179 | -0.25% | 78,200 | 573億9820万 | +4.8% | 6.48 | 0.77 |
06/03 | 1,178 | 1,190 | 1,165 | 1,182 | +0.42% | 111,300 | 575億4425万 | +5.44% | 6.5 | 0.77 |
06/02 | 1,167 | 1,180 | 1,161 | 1,177 | +1.03% | 75,400 | 573億83万 | +5.37% | 6.47 | 0.77 |
06/01 | 1,134 | 1,168 | 1,132 | 1,165 | +3.37% | 87,300 | 567億1662万 | +4.67% | 6.41 | 0.76 |
05/31 | 1,160 | 1,160 | 1,126 | 1,127 | -2.42% | 194,500 | 548億6664万 | +1.53% | 6.2 | 0.74 |
05/30 | 1,139 | 1,159 | 1,131 | 1,155 | +2.48% | 252,200 | 562億2978万 | +4.24% | 6.37 | 0.76 |
05/27 | 1,129 | 1,136 | 1,121 | 1,127 | 0% | 184,000 | 548億6664万 | +1.99% | 6.22 | 0.74 |
05/26 | 1,121 | 1,137 | 1,118 | 1,127 | +0.54% | 85,400 | 548億6664万 | +2.18% | 6.22 | 0.74 |
05/25 | 1,126 | 1,140 | 1,116 | 1,121 | 0% | 93,900 | 545億7453万 | +1.72% | 6.18 | 0.74 |
05/24 | 1,135 | 1,137 | 1,118 | 1,121 | -2.1% | 69,900 | 545億7453万 | +1.72% | 6.18 | 0.74 |
05/23 | 1,156 | 1,158 | 1,140 | 1,145 | +0.09% | 83,400 | 557億4295万 | +4% | 6.31 | 0.75 |
05/20 | 1,122 | 1,144 | 1,112 | 1,144 | +1.96% | 108,600 | 556億9426万 | +4% | 6.31 | 0.75 |
05/19 | 1,107 | 1,129 | 1,107 | 1,122 | +0.36% | 67,700 | 546億2322万 | +2% | 6.19 | 0.74 |
05/18 | 1,113 | 1,126 | 1,106 | 1,118 | +0.18% | 50,800 | 544億2848万 | +1.45% | 6.17 | 0.73 |
05/17 | 1,115 | 1,124 | 1,111 | 1,116 | +1.36% | 71,500 | 543億3112万 | +1.09% | 6.15 | 0.73 |
05/16 | 1,125 | 1,125 | 1,095 | 1,101 | -1.17% | 129,600 | 536億86万 | -0.72% | 6.07 | 0.72 |
05/13 | 1,099 | 1,120 | 1,090 | 1,114 | +2.86% | 112,100 | 542億3375万 | +0.18% | 6.14 | 0.73 |
05/12 | 1,096 | 1,107 | 1,082 | 1,083 | -0.82% | 92,100 | 527億2455万 | -2.87% | 5.97 | 0.71 |
05/11 | 1,110 | 1,111 | 1,089 | 1,092 | -1.97% | 90,600 | 531億6270万 | -2.33% | 6.02 | 0.72 |
05/10 | 1,115 | 1,121 | 1,109 | 1,114 | -0.18% | 91,700 | 542億3375万 | -0.62% | 6.14 | 0.73 |
05/09 | 1,120 | 1,122 | 1,100 | 1,116 | -0.98% | 122,300 | 543億3112万 | -0.71% | 6.15 | 0.73 |
05/06 | 1,107 | 1,128 | 1,096 | 1,127 | +2.27% | 165,200 | 548億6664万 | +0.09% | 6.22 | 0.74 |
05/02 | 1,090 | 1,105 | 1,085 | 1,102 | +0.92% | 112,500 | 536億4954万 | -2.39% | 6.08 | 0.72 |
04/28 | 1,071 | 1,096 | 1,066 | 1,092 | +3.12% | 122,300 | 531億6270万 | -3.45% | 6.02 | 0.72 |
04/27 | 1,061 | 1,068 | 1,044 | 1,059 | -1.3% | 215,300 | 515億5614万 | -6.53% | 5.84 | 0.7 |
04/26 | 1,094 | 1,098 | 1,073 | 1,073 | -0.56% | 128,300 | 522億3771万 | -5.63% | 5.92 | 0.7 |
04/25 | 1,071 | 1,084 | 1,067 | 1,079 | +0.28% | 153,800 | 525億2982万 | -5.18% | 5.95 | 0.71 |
04/22 | 1,087 | 1,099 | 1,074 | 1,076 | -1.19% | 142,300 | 523億8376万 | -5.53% | 5.93 | 0.71 |
04/21 | 1,093 | 1,098 | 1,073 | 1,089 | +0.55% | 330,600 | 530億1665万 | -4.39% | 6.01 | 0.72 |
04/20 | 1,095 | 1,099 | 1,069 | 1,083 | +0.09% | 132,800 | 527億2455万 | -4.75% | 5.97 | 0.71 |
04/19 | 1,088 | 1,089 | 1,073 | 1,082 | +0.28% | 86,200 | 526億7587万 | -4.75% | 5.97 | 0.71 |
04/18 | 1,098 | 1,102 | 1,075 | 1,079 | -1.73% | 109,800 | 525億2982万 | -4.93% | 5.95 | 0.71 |
04/15 | 1,115 | 1,116 | 1,098 | 1,098 | -1.79% | 69,300 | 534億5481万 | -3.26% | 6.06 | 0.72 |
04/14 | 1,114 | 1,123 | 1,112 | 1,118 | +0.27% | 66,600 | 544億2848万 | -1.32% | 6.17 | 0.73 |
04/13 | 1,118 | 1,134 | 1,104 | 1,115 | +0.09% | 129,800 | 542億8243万 | -1.24% | 6.15 | 0.73 |
04/12 | 1,137 | 1,151 | 1,114 | 1,114 | -2.71% | 106,200 | 542億3375万 | -1.07% | 6.14 | 0.73 |
04/11 | 1,161 | 1,173 | 1,141 | 1,145 | -1.55% | 133,900 | 557億4295万 | +1.87% | 6.31 | 0.75 |
04/08 | 1,160 | 1,171 | 1,143 | 1,163 | -0.26% | 180,900 | 566億1925万 | +3.75% | 6.41 | 0.76 |
04/07 | 1,240 | 1,243 | 1,161 | 1,166 | -7.09% | 289,800 | 567億6531万 | +4.29% | 6.43 | 0.77 |
04/06 | 1,176 | 1,297 | 1,176 | 1,255 | +6.72% | 982,200 | 610億9816万 | +12.56% | 6.92 | 0.82 |
04/05 | 1,183 | 1,187 | 1,172 | 1,176 | +0.68% | 198,800 | 572億5214万 | +6.14% | 6.49 | 0.77 |
04/04 | 1,170 | 1,174 | 1,158 | 1,168 | +0.17% | 90,400 | 568億6267万 | +5.7% | 6.44 | 0.77 |
04/01 | 1,155 | 1,169 | 1,147 | 1,166 | 0% | 181,400 | 567億6531万 | +5.9% | 6.43 | 0.77 |