PER
2022/03/18~2022/08/15
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 |
08/15 | 3,405 | 3,405 | 3,375 | 3,385 | -0.59% | 7,200 | 272億8840万 | +1.32% | 40.24 | 1.28 |
08/12 | 3,380 | 3,405 | 3,365 | 3,405 | +0.74% | 17,600 | 274億4963万 | +2.16% | 40.48 | 1.29 |
08/10 | 3,380 | 3,390 | 3,365 | 3,380 | +0.3% | 2,000 | 272億4809万 | +1.65% | 40.18 | 1.28 |
08/09 | 3,390 | 3,405 | 3,370 | 3,370 | -0.74% | 7,200 | 271億6747万 | +1.6% | 40.07 | 1.27 |
08/08 | 3,370 | 3,395 | 3,340 | 3,395 | +0.74% | 4,700 | 273億6901万 | +2.54% | 40.36 | 1.28 |
08/05 | 3,345 | 3,370 | 3,335 | 3,370 | +1.2% | 15,600 | 271億6747万 | +2.03% | 40.07 | 1.27 |
08/04 | 3,350 | 3,350 | 3,330 | 3,330 | -0.6% | 2,400 | 268億4501万 | +0.97% | 39.59 | 1.26 |
08/03 | 3,370 | 3,370 | 3,330 | 3,350 | -0.74% | 3,600 | 270億624万 | +1.48% | 39.83 | 1.27 |
08/02 | 3,385 | 3,385 | 3,345 | 3,375 | -0.44% | 4,800 | 272億778万 | +2.37% | 40.13 | 1.28 |
08/01 | 3,335 | 3,395 | 3,320 | 3,390 | +1.04% | 13,000 | 273億2870万 | +2.98% | 40.3 | 1.28 |
07/29 | 3,365 | 3,365 | 3,300 | 3,355 | 0% | 22,800 | 270億4655万 | +2.13% | 39.89 | 1.27 |
07/28 | 3,375 | 3,375 | 3,330 | 3,355 | -0.59% | 8,100 | 270億4655万 | +2.35% | 39.89 | 1.27 |
07/27 | 3,375 | 3,385 | 3,355 | 3,375 | +0.3% | 3,000 | 272億778万 | +3.12% | 40.13 | 1.28 |
07/26 | 3,365 | 3,375 | 3,355 | 3,365 | -0.15% | 2,700 | 271億2716万 | +3.06% | 40.01 | 1.27 |
07/25 | 3,350 | 3,375 | 3,340 | 3,370 | +0.45% | 6,600 | 271億6747万 | +3.47% | 40.07 | 1.27 |
07/22 | 3,335 | 3,355 | 3,315 | 3,355 | +0.6% | 17,900 | 270億4655万 | +3.2% | 39.89 | 1.27 |
07/21 | 3,330 | 3,355 | 3,305 | 3,335 | -0.15% | 2,700 | 268億8532万 | +2.77% | 39.65 | 1.26 |
07/20 | 3,300 | 3,355 | 3,295 | 3,340 | +1.52% | 8,200 | 269億2563万 | +3.09% | 39.71 | 1.26 |
07/19 | 3,345 | 3,345 | 3,290 | 3,290 | -1.64% | 2,300 | 265億2255万 | +1.67% | 39.11 | 1.24 |
07/15 | 3,295 | 3,360 | 3,295 | 3,345 | +1.67% | 32,100 | 269億6593万 | +3.4% | 39.77 | 1.27 |
07/14 | 3,300 | 3,300 | 3,280 | 3,290 | -0.3% | 3,100 | 265億2255万 | +1.76% | 39.11 | 1.24 |
07/13 | 3,260 | 3,300 | 3,245 | 3,300 | +1.23% | 5,200 | 266億316万 | +2.07% | 39.23 | 1.25 |
07/12 | 3,255 | 3,265 | 3,210 | 3,260 | +0.15% | 4,800 | 262億8070万 | +0.77% | 38.76 | 1.23 |
07/11 | 3,200 | 3,270 | 3,200 | 3,255 | +2.2% | 9,700 | 262億4039万 | +0.56% | 38.7 | 1.23 |
07/08 | 3,205 | 3,255 | 3,185 | 3,185 | -0.31% | 121,600 | 256億7608万 | -1.7% | 37.87 | 1.2 |
07/07 | 3,185 | 3,195 | 3,145 | 3,195 | +0.31% | 13,700 | 257億5670万 | -1.6% | 37.99 | 1.21 |
07/06 | 3,190 | 3,220 | 3,170 | 3,185 | -0.47% | 8,400 | 256億7608万 | -2.06% | 37.87 | 1.2 |
07/05 | 3,215 | 3,230 | 3,180 | 3,200 | -0.16% | 13,800 | 257億9701万 | -1.84% | 38.04 | 1.21 |
07/04 | 3,250 | 3,255 | 3,195 | 3,205 | 0% | 14,000 | 258億3731万 | -1.84% | 38.1 | 1.21 |
07/01 | 3,250 | 3,250 | 3,205 | 3,205 | -1.38% | 79,200 | 258億3731万 | -2.08% | 38.1 | 1.21 |
06/30 | 3,345 | 3,380 | 3,250 | 3,250 | -4.41% | 19,200 | 262億8万 | -0.85% | 38.64 | 1.23 |
06/29 | 3,235 | 3,400 | 3,220 | 3,400 | +4.94% | 34,400 | 274億932万 | +3.66% | 40.42 | 1.29 |
06/28 | 3,205 | 3,245 | 3,205 | 3,240 | -0.15% | 8,200 | 261億1947万 | -1.07% | 38.52 | 1.23 |
06/27 | 3,270 | 3,270 | 3,215 | 3,245 | +0.93% | 13,000 | 261億5978万 | -0.95% | 38.58 | 1.23 |
06/24 | 3,215 | 3,225 | 3,215 | 3,215 | +0.63% | 28,500 | 259億1793万 | -1.92% | 38.22 | 1.22 |
06/23 | 3,225 | 3,240 | 3,195 | 3,195 | -0.78% | 8,400 | 257億5670万 | -2.65% | 37.99 | 1.21 |
06/22 | 3,195 | 3,220 | 3,190 | 3,220 | +1.1% | 3,400 | 259億5824万 | -1.98% | 38.28 | 1.22 |
06/21 | 3,190 | 3,205 | 3,185 | 3,185 | +0.47% | 6,700 | 256億7608万 | -3.13% | 37.87 | 1.2 |
06/20 | 3,225 | 3,230 | 3,170 | 3,170 | -1.4% | 18,900 | 255億5516万 | -3.71% | 37.69 | 1.2 |
06/17 | 3,200 | 3,235 | 3,190 | 3,215 | +0.31% | 24,000 | 259億1793万 | -2.49% | 38.22 | 1.22 |
06/16 | 3,215 | 3,235 | 3,205 | 3,205 | 0% | 13,100 | 258億3731万 | -2.88% | 38.1 | 1.21 |
06/15 | 3,245 | 3,245 | 3,205 | 3,205 | -1.08% | 4,800 | 258億3731万 | -2.91% | 38.1 | 1.21 |
06/14 | 3,240 | 3,265 | 3,230 | 3,240 | -0.92% | 6,100 | 261億1947万 | -1.85% | 38.52 | 1.23 |
06/13 | 3,275 | 3,280 | 3,265 | 3,270 | -0.3% | 5,400 | 263億6132万 | -0.94% | 38.88 | 1.24 |
06/10 | 3,310 | 3,310 | 3,280 | 3,280 | -0.91% | 17,300 | 264億4193万 | -0.58% | 39 | 1.24 |
06/09 | 3,340 | 3,340 | 3,300 | 3,310 | -0.9% | 5,600 | 266億8378万 | +0.33% | 39.35 | 1.25 |
06/08 | 3,320 | 3,345 | 3,315 | 3,340 | +0.6% | 9,100 | 269億2563万 | +1.27% | 39.71 | 1.26 |
06/07 | 3,325 | 3,325 | 3,310 | 3,320 | -0.15% | 2,300 | 267億6439万 | +0.79% | 39.47 | 1.26 |
06/06 | 3,325 | 3,355 | 3,315 | 3,325 | -0.6% | 7,300 | 268億470万 | +1.03% | 39.53 | 1.26 |
06/03 | 3,325 | 3,350 | 3,325 | 3,345 | +0.6% | 10,900 | 269億6593万 | +1.8% | 39.77 | 1.27 |
06/02 | 3,325 | 3,355 | 3,325 | 3,325 | -1.77% | 7,000 | 268億470万 | +1.31% | 39.53 | 1.26 |
06/01 | 3,330 | 3,385 | 3,330 | 3,385 | +1.65% | 4,800 | 272億8840万 | +3.23% | 40.24 | 1.28 |
05/31 | 3,375 | 3,375 | 3,325 | 3,330 | -2.35% | 5,000 | 268億4501万 | +1.68% | 39.59 | 1.26 |
05/30 | 3,330 | 3,410 | 3,325 | 3,410 | +2.71% | 16,700 | 274億8994万 | +4.22% | 40.54 | 1.29 |
05/27 | 3,315 | 3,320 | 3,285 | 3,320 | +0.61% | 7,800 | 267億6439万 | +1.68% | 39.47 | 1.26 |
05/26 | 3,275 | 3,300 | 3,275 | 3,300 | +0.76% | 3,400 | 266億316万 | +1.23% | 39.23 | 1.25 |
05/25 | 3,285 | 3,300 | 3,275 | 3,275 | +0.15% | 2,600 | 264億162万 | +0.55% | 38.94 | 1.24 |
05/24 | 3,275 | 3,310 | 3,270 | 3,270 | -0.91% | 4,900 | 263億6132万 | +0.46% | 38.88 | 1.24 |
05/23 | 3,290 | 3,300 | 3,290 | 3,300 | 0% | 3,900 | 266億316万 | +1.48% | 39.23 | 1.25 |
05/20 | 3,295 | 3,305 | 3,270 | 3,300 | +0.46% | 9,500 | 266億316万 | +1.63% | 39.23 | 1.25 |
05/19 | 3,285 | 3,290 | 3,250 | 3,285 | -0.3% | 6,900 | 264億8224万 | +1.3% | 39.06 | 1.24 |
05/18 | 3,295 | 3,295 | 3,290 | 3,295 | +0.15% | 1,200 | 265億6285万 | +1.73% | 39.17 | 1.25 |
05/17 | 3,260 | 3,290 | 3,260 | 3,290 | 0% | 2,300 | 265億2255万 | +1.64% | 39.11 | 1.24 |
05/16 | 3,275 | 3,300 | 3,260 | 3,290 | +0.15% | 3,900 | 265億2255万 | +1.64% | 39.11 | 1.24 |
05/13 | 3,220 | 3,285 | 3,220 | 3,285 | +1.86% | 4,900 | 264億8224万 | +1.48% | 39.06 | 1.24 |
05/12 | 3,210 | 3,225 | 3,200 | 3,225 | +0.47% | 3,000 | 259億9855万 | -0.34% | 38.34 | 1.22 |
05/11 | 3,240 | 3,255 | 3,200 | 3,210 | -0.62% | 2,300 | 258億7762万 | -0.86% | 38.16 | 1.21 |
05/10 | 3,220 | 3,260 | 3,180 | 3,230 | -0.15% | 5,900 | 260億3885万 | -0.34% | 38.4 | 1.22 |
05/09 | 3,285 | 3,285 | 3,230 | 3,235 | -1.52% | 4,000 | 260億7916万 | -0.25% | 38.46 | 1.22 |
05/06 | 3,280 | 3,290 | 3,245 | 3,285 | +0.61% | 6,500 | 264億8224万 | +1.17% | 39.06 | 1.24 |
05/02 | 3,255 | 3,270 | 3,250 | 3,265 | +0.77% | 3,800 | 263億2101万 | +0.43% | 38.82 | 1.24 |
04/28 | 3,210 | 3,260 | 3,205 | 3,240 | -0.15% | 2,500 | 261億1947万 | -0.46% | 38.52 | 1.23 |
04/27 | 3,200 | 3,245 | 3,170 | 3,245 | +0.93% | 13,700 | 261億5978万 | -0.49% | 38.58 | 1.23 |
04/26 | 3,240 | 3,240 | 3,215 | 3,215 | -0.77% | 2,800 | 259億1793万 | -1.56% | 38.22 | 1.22 |
04/25 | 3,240 | 3,245 | 3,240 | 3,240 | -0.31% | 1,600 | 261億1947万 | -0.98% | 38.52 | 1.23 |
04/22 | 3,275 | 3,280 | 3,250 | 3,250 | -0.91% | 2,100 | 262億8万 | -0.85% | 38.64 | 1.23 |
04/21 | 3,235 | 3,280 | 3,235 | 3,280 | +0.92% | 3,400 | 264億4193万 | -0.15% | 39 | 1.24 |
04/20 | 3,240 | 3,250 | 3,230 | 3,250 | +0.46% | 2,300 | 262億8万 | -1.22% | 38.64 | 1.23 |
04/19 | 3,205 | 3,235 | 3,200 | 3,235 | +0.94% | 2,200 | 260億7916万 | -1.79% | 38.46 | 1.22 |
04/18 | 3,210 | 3,225 | 3,200 | 3,205 | -0.31% | 1,600 | 258億3731万 | -2.82% | 38.1 | 1.21 |
04/15 | 3,200 | 3,235 | 3,200 | 3,215 | -0.92% | 2,000 | 259億1793万 | -2.72% | 38.22 | 1.22 |
04/14 | 3,210 | 3,245 | 3,210 | 3,245 | +1.72% | 2,300 | 261億5978万 | -1.96% | 38.58 | 1.23 |
04/13 | 3,175 | 3,190 | 3,155 | 3,190 | +0.47% | 5,200 | 257億1639万 | -3.65% | 37.93 | 1.21 |
04/12 | 3,195 | 3,200 | 3,175 | 3,175 | -0.63% | 3,400 | 255億9547万 | -4.25% | 37.75 | 1.2 |
04/11 | 3,200 | 3,200 | 3,165 | 3,195 | +0.16% | 6,100 | 257億5670万 | -3.82% | 37.99 | 1.21 |
04/08 | 3,240 | 3,240 | 3,185 | 3,190 | -1.24% | 8,000 | 257億1639万 | -4.12% | 37.93 | 1.21 |
04/07 | 3,285 | 3,290 | 3,230 | 3,230 | -2.12% | 5,400 | 260億3885万 | -3.12% | 38.4 | 1.22 |
04/06 | 3,305 | 3,305 | 3,285 | 3,300 | +0.3% | 2,600 | 266億316万 | -1.11% | 39.23 | 1.25 |
04/05 | 3,290 | 3,300 | 3,285 | 3,290 | +1.08% | 6,000 | 265億2255万 | -1.53% | 39.11 | 1.24 |
04/04 | 3,270 | 3,285 | 3,255 | 3,255 | -0.46% | 5,300 | 262億4039万 | -2.75% | 38.7 | 1.23 |
04/01 | 3,290 | 3,295 | 3,250 | 3,270 | -0.76% | 8,000 | 263億6132万 | -2.48% | 38.88 | 1.24 |
03/31 | 3,285 | 3,310 | 3,275 | 3,295 | +0.61% | 14,500 | 265億6285万 | -1.82% | 51.02 | 1.28 |
03/30 | 3,280 | 3,325 | 3,270 | 3,275 | -2.24% | 68,300 | 264億162万 | -2.44% | 50.72 | 1.28 |
03/29 | 3,385 | 3,385 | 3,335 | 3,350 | -0.45% | 104,900 | 270億624万 | -0.36% | 51.88 | 1.31 |
03/28 | 3,365 | 3,375 | 3,325 | 3,365 | -0.15% | 19,900 | 271億2716万 | +0.03% | 52.11 | 1.31 |
03/25 | 3,385 | 3,400 | 3,370 | 3,370 | -0.59% | 17,400 | 271億6747万 | +0.15% | 52.19 | 1.31 |
03/24 | 3,365 | 3,390 | 3,360 | 3,390 | +0.3% | 7,300 | 273億2870万 | +0.68% | 52.5 | 1.32 |
03/23 | 3,385 | 3,400 | 3,360 | 3,380 | +0.6% | 10,700 | 272億4809万 | +0.45% | 52.34 | 1.32 |
03/22 | 3,390 | 3,390 | 3,330 | 3,360 | -0.88% | 10,700 | 270億8686万 | -0.18% | 52.03 | 1.31 |
03/18 | 3,385 | 3,410 | 3,370 | 3,390 | -1.31% | 9,900 | 273億2870万 | +0.74% | 52.5 | 1.32 |