PER
2022/04/22~2022/09/16
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 |
09/16 | 1,557 | 1,573 | 1,540 | 1,547 | -0.9% | 2,326,900 | 5003億9713万 | +9.79% | 8.21 | 1.25 |
09/15 | 1,515 | 1,580 | 1,513 | 1,561 | +3.72% | 2,655,900 | 5049億2561万 | +11.18% | 8.28 | 1.26 |
09/14 | 1,481 | 1,515 | 1,480 | 1,505 | +0.07% | 2,038,000 | 4868億1169万 | +7.73% | 7.98 | 1.22 |
09/13 | 1,440 | 1,507 | 1,440 | 1,504 | +4.52% | 3,686,300 | 4864億8823万 | +8.05% | 7.98 | 1.22 |
09/12 | 1,384 | 1,439 | 1,376 | 1,439 | +7.23% | 3,174,500 | 4654億6314万 | +3.67% | 7.63 | 1.16 |
09/09 | 1,330 | 1,346 | 1,323 | 1,342 | +0.15% | 1,372,300 | 4340億8723万 | -3.1% | 7.12 | 1.08 |
09/08 | 1,332 | 1,355 | 1,330 | 1,340 | +1.9% | 1,280,900 | 4334億4031万 | -3.32% | 7.11 | 1.08 |
09/07 | 1,320 | 1,331 | 1,292 | 1,315 | -1.35% | 1,395,000 | 4253億5373万 | -5.33% | 6.98 | 1.06 |
09/06 | 1,374 | 1,374 | 1,330 | 1,333 | -2.7% | 1,429,900 | 4311億7607万 | -4.24% | 7.07 | 1.08 |
09/05 | 1,402 | 1,404 | 1,370 | 1,370 | -2.56% | 1,574,200 | 4431億4420万 | -1.79% | 7.27 | 1.11 |
09/02 | 1,410 | 1,414 | 1,398 | 1,406 | -0.35% | 1,000,100 | 4547億8886万 | +0.86% | 7.46 | 1.14 |
09/01 | 1,407 | 1,418 | 1,405 | 1,411 | -0.28% | 1,081,300 | 4564億618万 | +1.44% | 7.48 | 1.14 |
08/31 | 1,384 | 1,424 | 1,384 | 1,415 | +1% | 1,579,300 | 4577億3万 | +2.02% | 7.51 | 1.14 |
08/30 | 1,376 | 1,410 | 1,373 | 1,401 | +2.11% | 803,000 | 4531億7155万 | +1.3% | 7.43 | 1.13 |
08/29 | 1,367 | 1,383 | 1,367 | 1,372 | -1.37% | 738,100 | 4437億9112万 | -0.51% | 7.28 | 1.11 |
08/26 | 1,399 | 1,400 | 1,388 | 1,391 | -0.64% | 507,900 | 4499億3692万 | +1.16% | 7.38 | 1.12 |
08/25 | 1,389 | 1,404 | 1,375 | 1,400 | +0.72% | 604,800 | 4528億4808万 | +2.12% | 7.43 | 1.13 |
08/24 | 1,417 | 1,418 | 1,383 | 1,390 | -1.56% | 814,500 | 4496億1345万 | +1.76% | 7.37 | 1.12 |
08/23 | 1,380 | 1,417 | 1,379 | 1,412 | +1.95% | 1,057,500 | 4567億2964万 | +3.75% | 7.49 | 1.14 |
08/22 | 1,384 | 1,388 | 1,373 | 1,385 | -0.65% | 626,900 | 4479億9614万 | +2.29% | 7.35 | 1.12 |
08/19 | 1,395 | 1,399 | 1,384 | 1,394 | 0% | 551,800 | 4509億731万 | +3.34% | 7.39 | 1.13 |
08/18 | 1,413 | 1,418 | 1,386 | 1,394 | -1.13% | 691,500 | 4509億731万 | +3.72% | 7.39 | 1.13 |
08/17 | 1,401 | 1,413 | 1,398 | 1,410 | +1.37% | 877,300 | 4560億8271万 | +5.22% | 7.48 | 1.14 |
08/16 | 1,399 | 1,399 | 1,380 | 1,391 | -0.64% | 751,500 | 4499億3692万 | +4.04% | 7.38 | 1.12 |
08/15 | 1,413 | 1,421 | 1,396 | 1,400 | -0.64% | 793,100 | 4528億4808万 | +5.03% | 7.43 | 1.13 |
08/12 | 1,403 | 1,417 | 1,381 | 1,409 | +0.93% | 1,219,800 | 4557億5925万 | +6.1% | 7.47 | 1.14 |
08/10 | 1,394 | 1,399 | 1,384 | 1,396 | +0.36% | 607,100 | 4515億5423万 | +5.44% | 7.4 | 1.13 |
08/09 | 1,383 | 1,401 | 1,379 | 1,391 | +0.65% | 862,800 | 4499億3692万 | +5.14% | 7.38 | 1.12 |
08/08 | 1,370 | 1,385 | 1,365 | 1,382 | +0.51% | 856,000 | 4470億2575万 | +4.46% | 7.33 | 1.12 |
08/05 | 1,397 | 1,408 | 1,352 | 1,375 | -0.22% | 2,154,800 | 4447億6151万 | +3.85% | 7.29 | 1.11 |
08/04 | 1,400 | 1,412 | 1,376 | 1,378 | -1.36% | 1,395,300 | 4457億3190万 | +3.92% | 7.31 | 1.11 |
08/03 | 1,405 | 1,436 | 1,386 | 1,397 | -0.14% | 1,435,600 | 4518億7769万 | +5.2% | 7.41 | 1.13 |
08/02 | 1,397 | 1,405 | 1,388 | 1,399 | -0.29% | 1,570,300 | 4525億2462万 | +5.27% | 7.42 | 1.13 |
08/01 | 1,352 | 1,410 | 1,348 | 1,403 | +4.62% | 2,134,500 | 4538億1847万 | +5.65% | 7.44 | 1.13 |
07/29 | 1,335 | 1,344 | 1,319 | 1,341 | +0.68% | 1,115,500 | 4337億6377万 | +0.98% | 7.11 | 1.08 |
07/28 | 1,323 | 1,335 | 1,312 | 1,332 | +0.83% | 1,067,200 | 4308億5260万 | +0.08% | 7.07 | 1.08 |
07/27 | 1,306 | 1,328 | 1,305 | 1,321 | +0.99% | 756,800 | 4272億9451万 | -1.05% | 7.01 | 1.07 |
07/26 | 1,313 | 1,331 | 1,300 | 1,308 | 0% | 931,000 | 4230億8949万 | -2.32% | 6.94 | 1.06 |
07/25 | 1,269 | 1,313 | 1,269 | 1,308 | +3.07% | 1,033,600 | 4230億8949万 | -2.53% | 6.94 | 1.06 |
07/22 | 1,275 | 1,276 | 1,251 | 1,269 | -1.17% | 1,002,800 | 4104億7444万 | -5.72% | 6.73 | 1.03 |
07/21 | 1,280 | 1,289 | 1,271 | 1,284 | -0.31% | 750,000 | 4153億2638万 | -4.96% | 6.81 | 1.04 |
07/20 | 1,274 | 1,288 | 1,260 | 1,288 | +2.79% | 1,111,300 | 4166億2024万 | -4.94% | 6.83 | 1.04 |
07/19 | 1,262 | 1,267 | 1,250 | 1,253 | 0% | 907,700 | 4052億9903万 | -7.8% | 6.65 | 1.01 |
07/15 | 1,244 | 1,258 | 1,227 | 1,253 | +0.4% | 1,326,900 | 4052億9903万 | -8.27% | 6.65 | 1.01 |
07/14 | 1,270 | 1,280 | 1,244 | 1,248 | -2.19% | 1,767,300 | 4036億8172万 | -9.04% | 6.62 | 1.01 |
07/13 | 1,294 | 1,310 | 1,273 | 1,276 | -1.54% | 1,908,900 | 4127億3868万 | -7.4% | 6.77 | 1.03 |
07/12 | 1,318 | 1,319 | 1,295 | 1,296 | -1.97% | 2,074,200 | 4192億794万 | -6.36% | 6.87 | 1.05 |
07/11 | 1,297 | 1,334 | 1,288 | 1,322 | +2.8% | 3,248,100 | 4276億1798万 | -4.76% | 7.01 | 1.07 |
07/08 | 1,301 | 1,306 | 1,281 | 1,286 | -0.16% | 2,103,700 | 4159億7331万 | -7.61% | 6.82 | 1.04 |
07/07 | 1,315 | 1,317 | 1,256 | 1,288 | -1.38% | 2,756,600 | 4166億2024万 | -7.67% | 6.83 | 1.04 |
07/06 | 1,361 | 1,368 | 1,297 | 1,306 | -5.02% | 3,445,100 | 4224億4257万 | -6.65% | 6.93 | 1.06 |
07/05 | 1,399 | 1,401 | 1,361 | 1,375 | -1.65% | 1,584,600 | 4447億6151万 | -1.93% | 7.29 | 1.11 |
07/04 | 1,420 | 1,437 | 1,393 | 1,398 | -0.14% | 1,237,700 | 4522億116万 | -0.21% | 7.42 | 1.13 |
07/01 | 1,430 | 1,434 | 1,393 | 1,400 | -1.96% | 1,650,400 | 4528億4808万 | +0.07% | 7.43 | 1.13 |
06/30 | 1,416 | 1,436 | 1,416 | 1,428 | +0.85% | 1,407,500 | 4619億504万 | +2.07% | 7.57 | 1.15 |
06/29 | 1,416 | 1,442 | 1,412 | 1,416 | -0.28% | 2,121,400 | 4580億2349万 | +1.36% | 7.51 | 1.14 |
06/28 | 1,383 | 1,421 | 1,383 | 1,420 | +3.42% | 2,020,800 | 4593億1734万 | +1.79% | 7.53 | 1.15 |
06/27 | 1,412 | 1,412 | 1,351 | 1,373 | -2.83% | 2,677,300 | 4441億1458万 | -1.44% | 7.28 | 1.11 |
06/24 | 1,420 | 1,420 | 1,378 | 1,413 | -0.77% | 2,126,800 | 4570億5310万 | +1.36% | 7.49 | 1.14 |
06/23 | 1,422 | 1,444 | 1,420 | 1,424 | +0.71% | 1,388,200 | 4606億1119万 | +2.23% | 7.55 | 1.15 |
06/22 | 1,422 | 1,426 | 1,413 | 1,414 | -0.49% | 1,423,300 | 4573億7656万 | +1.65% | 7.5 | 1.14 |
06/21 | 1,408 | 1,429 | 1,402 | 1,421 | +1.65% | 1,300,400 | 4596億4080万 | +2.16% | 7.54 | 1.15 |
06/20 | 1,409 | 1,414 | 1,384 | 1,398 | -0.07% | 906,900 | 4522億116万 | +0.65% | 7.42 | 1.13 |
06/17 | 1,380 | 1,407 | 1,365 | 1,399 | +0.5% | 1,299,800 | 4525億2462万 | +0.72% | 7.42 | 1.13 |
06/16 | 1,390 | 1,421 | 1,385 | 1,392 | +0.87% | 1,277,900 | 4502億6038万 | +0.22% | 7.38 | 1.13 |
06/15 | 1,406 | 1,420 | 1,380 | 1,380 | -1.71% | 1,097,200 | 4463億7882万 | -0.36% | 7.32 | 1.12 |
06/14 | 1,398 | 1,419 | 1,395 | 1,404 | -0.85% | 1,388,500 | 4541億4193万 | +1.67% | 7.45 | 1.13 |
06/13 | 1,392 | 1,421 | 1,392 | 1,416 | +0.78% | 884,500 | 4580億2349万 | +2.83% | 7.51 | 1.14 |
06/10 | 1,401 | 1,423 | 1,395 | 1,405 | -0.43% | 669,200 | 4544億6540万 | +2.33% | 7.45 | 1.14 |
06/09 | 1,415 | 1,427 | 1,411 | 1,411 | -0.28% | 724,500 | 4564億618万 | +2.92% | 7.48 | 1.14 |
06/08 | 1,406 | 1,447 | 1,402 | 1,415 | +1.14% | 1,096,600 | 4577億3万 | +3.51% | 7.51 | 1.14 |
06/07 | 1,420 | 1,421 | 1,399 | 1,399 | -1.06% | 767,000 | 4525億2462万 | +2.72% | 7.42 | 1.13 |
06/06 | 1,354 | 1,417 | 1,353 | 1,414 | +4.05% | 1,738,900 | 4573億7656万 | +4.12% | 7.5 | 1.14 |
06/03 | 1,385 | 1,385 | 1,346 | 1,359 | -1.74% | 1,048,000 | 4395億8610万 | +0.37% | 7.21 | 1.1 |
06/02 | 1,384 | 1,391 | 1,372 | 1,383 | -0.36% | 757,700 | 4473億4921万 | +2.37% | 7.34 | 1.12 |
06/01 | 1,357 | 1,389 | 1,353 | 1,388 | +3.12% | 995,900 | 4489億6653万 | +2.97% | 7.36 | 1.12 |
05/31 | 1,361 | 1,375 | 1,346 | 1,346 | -1.03% | 1,017,900 | 4353億8109万 | +0.07% | 7.14 | 1.09 |
05/30 | 1,390 | 1,391 | 1,360 | 1,360 | -1.81% | 1,085,200 | 4399億957万 | +1.19% | 7.21 | 1.1 |
05/27 | 1,400 | 1,400 | 1,376 | 1,385 | +0.44% | 829,500 | 4479億9614万 | +3.13% | 7.35 | 1.12 |
05/26 | 1,376 | 1,412 | 1,373 | 1,379 | +0.8% | 1,168,500 | 4460億5536万 | +2.83% | 7.31 | 1.11 |
05/25 | 1,362 | 1,372 | 1,350 | 1,368 | -0.58% | 702,700 | 4424億9727万 | +2.24% | 7.26 | 1.11 |
05/24 | 1,391 | 1,392 | 1,362 | 1,376 | -1.15% | 687,500 | 4450億8497万 | +2.99% | 7.3 | 1.11 |
05/23 | 1,395 | 1,405 | 1,382 | 1,392 | +0.36% | 702,700 | 4502億6038万 | +4.58% | 7.38 | 1.13 |
05/20 | 1,400 | 1,400 | 1,383 | 1,387 | -0.29% | 692,800 | 4486億4307万 | +4.68% | 7.36 | 1.12 |
05/19 | 1,355 | 1,394 | 1,353 | 1,391 | -0.36% | 774,400 | 4499億3692万 | +5.38% | 7.38 | 1.12 |
05/18 | 1,395 | 1,422 | 1,384 | 1,396 | +0.29% | 1,414,800 | 4515億5423万 | +6.24% | 7.4 | 1.13 |
05/17 | 1,400 | 1,406 | 1,382 | 1,392 | -0.22% | 1,254,700 | 4502億6038万 | +6.42% | 7.38 | 1.13 |
05/16 | 1,405 | 1,416 | 1,381 | 1,395 | +0.65% | 1,581,300 | 4512億3077万 | +7.06% | 7.4 | 1.13 |
05/13 | 1,353 | 1,414 | 1,326 | 1,386 | +7.19% | 3,624,200 | 4483億1960万 | +6.78% | 7.35 | 1.12 |
05/12 | 1,294 | 1,300 | 1,277 | 1,293 | 0% | 673,900 | 4182億3755万 | +0.08% | 6.86 | 1.05 |
05/11 | 1,282 | 1,302 | 1,280 | 1,293 | +0.47% | 762,700 | 4182億3755万 | +0.15% | 6.86 | 1.05 |
05/10 | 1,308 | 1,310 | 1,271 | 1,287 | -2.57% | 1,181,200 | 4162億9677万 | -0.23% | 6.83 | 1.04 |
05/09 | 1,340 | 1,342 | 1,312 | 1,321 | -2.44% | 919,500 | 4272億9451万 | +2.4% | 7.01 | 1.07 |
05/06 | 1,316 | 1,355 | 1,315 | 1,354 | +3.52% | 2,665,800 | 4379億6879万 | +5.04% | 7.18 | 1.09 |
05/02 | 1,288 | 1,316 | 1,279 | 1,308 | +0.93% | 1,088,900 | 4230億8949万 | +1.63% | 6.94 | 1.06 |
04/28 | 1,312 | 1,312 | 1,284 | 1,296 | -0.69% | 1,027,900 | 4192億794万 | +0.62% | 6.87 | 1.05 |
04/27 | 1,282 | 1,312 | 1,280 | 1,305 | -0.31% | 871,400 | 4221億1911万 | +1.24% | 6.92 | 1.05 |
04/26 | 1,287 | 1,315 | 1,284 | 1,309 | +1.47% | 673,400 | 4234億1296万 | +1.47% | 6.94 | 1.06 |
04/25 | 1,284 | 1,294 | 1,275 | 1,290 | -1.23% | 521,800 | 4172億6716万 | +0.08% | 6.84 | 1.04 |
04/22 | 1,300 | 1,312 | 1,293 | 1,306 | -0.68% | 519,200 | 4224億4257万 | +1.32% | 6.93 | 1.06 |