PER
2021/12/03~2022/05/02
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 |
05/02 | 882 | 894 | 882 | 890 | +0.91% | 257,500 | 1397億9274万 | +1.83% | 8.64 | 0.83 |
04/28 | 864 | 885 | 861 | 882 | +2.68% | 293,600 | 1385億3617万 | +0.68% | 8.56 | 0.82 |
04/27 | 855 | 862 | 852 | 859 | -1.04% | 416,900 | 1349億2355万 | -2.28% | 8.34 | 0.8 |
04/26 | 870 | 873 | 864 | 868 | +1.05% | 312,200 | 1363億3719万 | -1.59% | 8.43 | 0.81 |
04/25 | 852 | 862 | 851 | 859 | -0.92% | 271,500 | 1349億2355万 | -2.94% | 8.34 | 0.8 |
04/22 | 865 | 869 | 856 | 867 | -0.23% | 427,800 | 1361億8012万 | -2.47% | 8.42 | 0.81 |
04/21 | 865 | 876 | 864 | 869 | +1.88% | 405,100 | 1329億1548万 | -2.58% | 8.22 | 0.79 |
04/20 | 858 | 860 | 850 | 853 | +0.24% | 345,300 | 1304億6824万 | -4.69% | 8.07 | 0.77 |
04/19 | 853 | 854 | 839 | 851 | +0.71% | 242,200 | 1301億6234万 | -5.44% | 8.05 | 0.77 |
04/18 | 853 | 855 | 834 | 845 | -2.2% | 246,900 | 1292億4462万 | -6.42% | 7.99 | 0.77 |
04/15 | 866 | 871 | 859 | 864 | +0.58% | 367,900 | 1321億5071万 | -4.64% | 8.17 | 0.78 |
04/14 | 851 | 863 | 851 | 859 | +1.06% | 238,100 | 1313億8595万 | -5.5% | 8.12 | 0.78 |
04/13 | 842 | 851 | 837 | 850 | +1.43% | 484,900 | 1300億938万 | -6.8% | 8.04 | 0.77 |
04/12 | 838 | 853 | 837 | 838 | +0.6% | 390,600 | 1281億7396万 | -8.32% | 7.92 | 0.76 |
04/11 | 836 | 843 | 827 | 833 | -1.3% | 638,200 | 1274億920万 | -9.26% | 7.88 | 0.76 |
04/08 | 856 | 861 | 841 | 844 | -1.17% | 537,000 | 1290億9167万 | -8.36% | 7.98 | 0.76 |
04/07 | 866 | 867 | 853 | 854 | -2.29% | 591,200 | 1306億2119万 | -7.68% | 8.07 | 0.77 |
04/06 | 897 | 899 | 873 | 874 | -2.89% | 518,500 | 1336億8024万 | -5.82% | 8.26 | 0.79 |
04/05 | 899 | 904 | 891 | 900 | +0.78% | 344,000 | 1376億5699万 | -3.33% | 8.51 | 0.82 |
04/04 | 893 | 907 | 888 | 893 | -1.65% | 417,900 | 1365億8633万 | -4.29% | 8.44 | 0.81 |
04/01 | 898 | 911 | 886 | 908 | +1.11% | 566,100 | 1388億8061万 | -2.78% | 8.59 | 0.82 |
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 |