PER
2021/11/02~2022/03/31
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 |
03/31 | 913 | 915 | 898 | 898 | -2.92% | 428,400 | 1373億5109万 | -3.96% | 8.55 | 0.89 |
03/30 | 936 | 936 | 912 | 925 | -1.8% | 311,100 | 1414億8080万 | -1.18% | 8.8 | 0.91 |
03/29 | 945 | 946 | 936 | 942 | +0.64% | 353,800 | 1440億8099万 | +0.53% | 8.96 | 0.93 |
03/28 | 938 | 945 | 936 | 936 | +0.21% | 226,900 | 1431億6327万 | 0% | 8.91 | 0.92 |
03/25 | 944 | 947 | 933 | 934 | -0.64% | 332,100 | 1428億5737万 | -0.21% | 8.89 | 0.92 |
03/24 | 940 | 943 | 931 | 940 | -0.63% | 475,800 | 1437億7508万 | +0.43% | 8.94 | 0.93 |
03/23 | 946 | 951 | 939 | 946 | 0% | 619,800 | 1446億9280万 | +1.07% | 9 | 0.93 |
03/22 | 958 | 966 | 941 | 946 | 0% | 404,500 | 1446億9280万 | +1.18% | 9 | 0.93 |
03/18 | 957 | 960 | 942 | 946 | -1.56% | 407,600 | 1446億9280万 | +1.28% | 9 | 0.93 |
03/17 | 960 | 966 | 950 | 961 | +1.69% | 434,000 | 1469億8708万 | +3% | 9.14 | 0.95 |
03/16 | 962 | 962 | 942 | 945 | -1.87% | 391,100 | 1445億3984万 | +1.39% | 8.99 | 0.93 |
03/15 | 931 | 966 | 931 | 963 | +3.77% | 611,500 | 1472億9298万 | +3.44% | 9.16 | 0.95 |
03/14 | 927 | 934 | 925 | 928 | -0.22% | 400,200 | 1419億3966万 | -0.32% | 8.83 | 0.92 |
03/11 | 927 | 934 | 927 | 930 | -0.11% | 606,800 | 1422億4556万 | -0.11% | 8.85 | 0.92 |
03/10 | 931 | 932 | 927 | 931 | +0.65% | 530,700 | 1423億9851万 | 0% | 8.86 | 0.92 |
03/09 | 920 | 929 | 920 | 925 | +0.33% | 419,500 | 1414億8080万 | -0.64% | 8.8 | 0.91 |
03/08 | 914 | 932 | 913 | 922 | +0.66% | 478,800 | 1410億2194万 | -0.97% | 8.77 | 0.91 |
03/07 | 916 | 921 | 911 | 916 | -1.4% | 774,400 | 1401億423万 | -1.51% | 8.71 | 0.9 |
03/04 | 929 | 933 | 924 | 929 | +0.11% | 512,000 | 1420億9261万 | -0.11% | 8.84 | 0.92 |
03/03 | 938 | 938 | 928 | 928 | -0.64% | 328,300 | 1419億3966万 | -0.11% | 8.83 | 0.92 |
03/02 | 929 | 935 | 927 | 934 | -1.27% | 326,200 | 1428億5737万 | +0.54% | 8.89 | 0.92 |
03/01 | 947 | 953 | 941 | 946 | +0.53% | 420,500 | 1446億9280万 | +1.83% | 9 | 0.93 |
02/28 | 946 | 946 | 930 | 941 | +1.07% | 611,200 | 1439億2803万 | +1.4% | 8.95 | 0.93 |
02/25 | 926 | 937 | 926 | 931 | +0.43% | 367,000 | 1423億9851万 | +0.43% | 8.86 | 0.92 |
02/24 | 924 | 931 | 919 | 927 | -0.32% | 529,100 | 1417億8670万 | 0% | 8.82 | 0.92 |
02/22 | 926 | 935 | 925 | 930 | -1.06% | 313,800 | 1422億4556万 | +0.32% | 8.85 | 0.92 |
02/21 | 927 | 941 | 927 | 940 | +0.75% | 223,000 | 1437億7508万 | +1.4% | 8.94 | 0.93 |
02/18 | 924 | 934 | 924 | 933 | 0% | 264,500 | 1427億442万 | +0.76% | 8.88 | 0.92 |
02/17 | 934 | 937 | 926 | 933 | 0% | 195,800 | 1427億442万 | +0.76% | 8.88 | 0.92 |
02/16 | 933 | 935 | 923 | 933 | +0.97% | 214,100 | 1427億442万 | +0.76% | 8.88 | 0.92 |
02/15 | 929 | 934 | 923 | 924 | -0.32% | 327,100 | 1413億2785万 | -0.22% | 8.79 | 0.91 |
02/14 | 924 | 931 | 919 | 927 | -0.64% | 265,300 | 1417億8670万 | 0% | 8.82 | 0.92 |
02/10 | 923 | 935 | 922 | 933 | +0.86% | 280,200 | 1427億442万 | +0.65% | 8.88 | 0.92 |
02/09 | 925 | 929 | 921 | 925 | -0.54% | 319,100 | 1414億8080万 | -0.32% | 8.8 | 0.91 |
02/08 | 926 | 932 | 922 | 930 | +0.65% | 259,600 | 1422億4556万 | +0.22% | 8.85 | 0.92 |
02/07 | 932 | 934 | 921 | 924 | -2.12% | 345,200 | 1413億2785万 | -0.43% | 8.79 | 0.91 |
02/04 | 945 | 950 | 939 | 944 | +0.75% | 356,300 | 1443億8689万 | +1.72% | 8.98 | 0.93 |
02/03 | 936 | 943 | 934 | 937 | +0.11% | 418,700 | 1433億1623万 | +0.97% | 8.91 | 0.92 |
02/02 | 939 | 940 | 931 | 936 | +0.43% | 307,800 | 1431億6327万 | +0.86% | 8.91 | 0.92 |
02/01 | 933 | 936 | 923 | 932 | +1.53% | 431,300 | 1425億5146万 | +0.43% | 8.87 | 0.92 |
01/31 | 907 | 927 | 900 | 918 | +1.77% | 585,600 | 1404億1013万 | -1.18% | 8.73 | 0.91 |
01/28 | 915 | 916 | 902 | 902 | -1.31% | 430,300 | 1379億6290万 | -2.91% | 8.58 | 0.89 |
01/27 | 921 | 926 | 902 | 914 | 0% | 595,100 | 1397億9832万 | -1.72% | 8.7 | 0.9 |
01/26 | 916 | 924 | 913 | 914 | -0.44% | 327,100 | 1397億9832万 | -1.83% | 8.7 | 0.9 |
01/25 | 918 | 921 | 910 | 918 | -1.18% | 464,200 | 1404億1013万 | -1.5% | 8.73 | 0.91 |
01/24 | 921 | 933 | 921 | 929 | +0.22% | 216,300 | 1420億9261万 | -0.32% | 8.84 | 0.92 |
01/21 | 916 | 929 | 910 | 927 | +0.76% | 399,500 | 1417億8670万 | -0.54% | 8.82 | 0.92 |
01/20 | 911 | 922 | 910 | 920 | +0.77% | 278,200 | 1407億1604万 | -1.39% | 8.75 | 0.91 |
01/19 | 916 | 922 | 911 | 913 | -1.51% | 455,200 | 1396億4537万 | -2.14% | 8.69 | 0.9 |
01/18 | 934 | 935 | 927 | 927 | -0.32% | 188,200 | 1417億8670万 | -0.75% | 8.82 | 0.92 |
01/17 | 935 | 938 | 926 | 930 | -0.96% | 188,000 | 1422億4556万 | -0.43% | 8.85 | 0.92 |
01/14 | 926 | 940 | 921 | 939 | +1.62% | 501,300 | 1436億2213万 | +0.54% | 8.93 | 0.93 |
01/13 | 935 | 936 | 922 | 924 | -1.07% | 316,300 | 1413億2785万 | -1.18% | 8.79 | 0.91 |
01/12 | 938 | 939 | 931 | 934 | +0.21% | 261,700 | 1428億5737万 | -0.21% | 8.89 | 0.92 |
01/11 | 940 | 940 | 928 | 932 | -0.53% | 309,400 | 1425億5146万 | -0.43% | 8.87 | 0.92 |
01/07 | 939 | 944 | 934 | 937 | -0.21% | 330,800 | 1433億1623万 | +0.11% | 8.91 | 0.92 |
01/06 | 943 | 946 | 935 | 939 | -0.74% | 257,700 | 1436億2213万 | +0.32% | 8.93 | 0.93 |
01/05 | 947 | 948 | 937 | 946 | +1.5% | 415,200 | 1446億9280万 | +1.07% | 9 | 0.93 |
01/04 | 929 | 933 | 916 | 932 | +0.54% | 480,100 | 1425億5146万 | -0.32% | 8.87 | 0.92 |
2021 |
12/30 | 930 | 932 | 925 | 927 | -1.28% | 215,500 | 1417億8670万 | -0.86% | 8.82 | 0.92 |
12/29 | 933 | 939 | 931 | 939 | 0% | 236,700 | 1436億2213万 | +0.32% | 8.93 | 0.93 |
12/28 | 935 | 943 | 933 | 939 | +0.86% | 159,700 | 1436億2213万 | +0.21% | 8.93 | 0.93 |
12/27 | 943 | 944 | 930 | 931 | -1.59% | 216,000 | 1423億9851万 | -0.64% | 8.86 | 0.92 |
12/24 | 968 | 968 | 941 | 946 | +0.85% | 275,800 | 1446億9280万 | +0.96% | 9 | 0.93 |
12/23 | 938 | 943 | 931 | 938 | +0.64% | 385,500 | 1434億6918万 | +0.11% | 8.92 | 0.93 |
12/22 | 929 | 934 | 925 | 932 | +0.76% | 205,200 | 1425億5146万 | -0.53% | 8.87 | 0.92 |
12/21 | 938 | 938 | 925 | 925 | -0.75% | 303,000 | 1414億8080万 | -1.39% | 8.8 | 0.91 |
12/20 | 934 | 939 | 930 | 932 | -0.64% | 247,800 | 1425億5146万 | -0.85% | 8.87 | 0.92 |
12/17 | 932 | 939 | 932 | 938 | +0.43% | 346,600 | 1434億6918万 | -0.42% | 8.92 | 0.93 |
12/16 | 940 | 940 | 929 | 934 | +0.43% | 278,000 | 1428億5737万 | -1.06% | 8.89 | 0.92 |
12/15 | 934 | 936 | 930 | 930 | -0.85% | 164,400 | 1422億4556万 | -1.69% | 8.85 | 0.92 |
12/14 | 934 | 938 | 931 | 938 | +0.43% | 260,600 | 1434億6918万 | -1.05% | 8.92 | 0.93 |
12/13 | 938 | 942 | 933 | 934 | -0.11% | 179,800 | 1428億5737万 | -1.79% | 8.89 | 0.92 |
12/10 | 930 | 944 | 926 | 935 | +0.86% | 670,500 | 1430億1032万 | -1.99% | 8.9 | 0.92 |
12/09 | 932 | 933 | 923 | 927 | -0.54% | 308,200 | 1417億8670万 | -3.24% | 8.82 | 0.92 |
12/08 | 945 | 945 | 928 | 932 | -1.58% | 502,300 | 1425億5146万 | -3.12% | 8.87 | 0.92 |
12/07 | 963 | 963 | 941 | 947 | -0.11% | 803,800 | 1448億4575万 | -1.97% | 9.01 | 0.93 |
12/06 | 959 | 962 | 946 | 948 | 0% | 260,000 | 1449億9870万 | -2.07% | 9.02 | 0.94 |
12/03 | 950 | 953 | 939 | 948 | +1.39% | 307,200 | 1449億9870万 | -2.37% | 9.02 | 0.94 |
12/02 | 923 | 943 | 923 | 935 | +0.32% | 523,000 | 1430億1032万 | -4.1% | 8.9 | 0.92 |
12/01 | 930 | 936 | 921 | 932 | +0.65% | 376,700 | 1425億5146万 | -4.7% | 8.87 | 0.92 |
11/30 | 937 | 948 | 925 | 926 | -0.64% | 530,200 | 1416億3375万 | -5.8% | 8.81 | 0.91 |
11/29 | 930 | 936 | 926 | 932 | -0.64% | 404,900 | 1425億5146万 | -5.57% | 8.87 | 0.92 |
11/26 | 944 | 944 | 933 | 938 | -1.68% | 365,000 | 1434億6918万 | -5.35% | 8.92 | 0.93 |
11/25 | 949 | 957 | 947 | 954 | +0.53% | 150,900 | 1459億1641万 | -4.02% | 9.08 | 0.94 |
11/24 | 946 | 957 | 946 | 949 | +0.64% | 235,600 | 1451億5165万 | -4.81% | 9.03 | 0.94 |
11/22 | 940 | 944 | 933 | 943 | +0.32% | 316,400 | 1442億3394万 | -5.7% | 8.97 | 0.93 |
11/19 | 941 | 948 | 934 | 940 | -0.84% | 227,800 | 1437億7508万 | -6.19% | 8.94 | 0.93 |
11/18 | 933 | 954 | 931 | 948 | +1.72% | 342,000 | 1449億9870万 | -5.67% | 9.02 | 0.94 |
11/17 | 948 | 957 | 932 | 932 | -2.2% | 379,300 | 1425億5146万 | -7.45% | 8.87 | 0.92 |
11/16 | 976 | 979 | 951 | 953 | -1.65% | 362,100 | 1457億6346万 | -5.55% | 9.07 | 0.94 |
11/15 | 994 | 1,003 | 969 | 969 | -1.72% | 539,300 | 1482億1070万 | -4.25% | 9.22 | 0.96 |
11/12 | 982 | 994 | 982 | 986 | +0.61% | 317,400 | 1508億1088万 | -2.67% | 9.38 | 0.97 |
11/11 | 994 | 1,000 | 980 | 980 | -0.51% | 211,000 | 1498億9317万 | -3.35% | 9.32 | 0.97 |
11/10 | 999 | 1,000 | 985 | 985 | -1.1% | 167,300 | 1506億5793万 | -2.96% | 9.37 | 0.97 |
11/09 | 1,015 | 1,018 | 994 | 996 | -1.78% | 384,900 | 1523億4041万 | -1.97% | 9.48 | 0.98 |
11/08 | 1,023 | 1,026 | 1,013 | 1,014 | +0.9% | 360,100 | 1550億9355万 | -0.29% | 9.65 | 1 |
11/05 | 1,025 | 1,025 | 989 | 1,005 | -3.09% | 410,200 | 1537億1698万 | -1.18% | 9.56 | 0.99 |
11/04 | 1,035 | 1,039 | 1,025 | 1,037 | +1.27% | 607,500 | 1586億1145万 | +1.97% | 9.87 | 1.02 |
11/02 | 1,025 | 1,040 | 1,023 | 1,024 | -0.1% | 465,700 | 1566億2307万 | +0.69% | 9.74 | 1.01 |