PER
2021/10/01~2022/06/17
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 |
06/17 | 505 | 505 | 505 | 505 | -2.7% | 100 | 22億2122万 | -1.37% | 10.93 | 0.45 |
06/16 | 519 | 519 | 519 | 519 | 0% | 100 | 22億8280万 | +1.17% | 11.23 | 0.46 |
06/14 | 529 | 529 | 519 | 519 | 0% | 400 | 22億8280万 | +1.17% | 11.23 | 0.46 |
06/09 | 520 | 520 | 519 | 519 | -0.19% | 200 | 22億8280万 | +0.97% | 11.23 | 0.46 |
06/08 | 520 | 520 | 520 | 520 | -0.57% | 100 | 22億8720万 | +1.17% | 11.26 | 0.46 |
06/06 | 523 | 523 | 523 | 523 | -1.88% | 100 | 23億39万 | +1.75% | 11.32 | 0.46 |
06/03 | 513 | 533 | 513 | 533 | +4.1% | 2,200 | 23億4438万 | +3.7% | 11.54 | 0.47 |
05/30 | 510 | 512 | 510 | 512 | +2.4% | 200 | 22億5201万 | -0.39% | 11.08 | 0.45 |
05/27 | 500 | 500 | 500 | 500 | -0.2% | 100 | 21億9923万 | -2.91% | 10.82 | 0.44 |
05/13 | 501 | 501 | 501 | 501 | -1.76% | 200 | 22億363万 | -2.91% | 10.84 | 0.44 |
05/09 | 496 | 516 | 496 | 510 | -0.58% | 1,900 | 22億4321万 | -1.54% | 11.04 | 0.45 |
04/26 | 513 | 513 | 513 | 513 | +1.99% | 100 | 22億5641万 | -0.97% | 11.1 | 0.46 |
04/14 | 506 | 506 | 503 | 503 | -0.79% | 300 | 22億1242万 | -3.08% | 10.89 | 0.45 |
04/13 | 508 | 508 | 507 | 507 | -0.2% | 200 | 22億3002万 | -2.5% | 10.97 | 0.45 |
04/11 | 508 | 508 | 508 | 508 | -0.39% | 200 | 22億3441万 | -2.5% | 11 | 0.45 |
04/08 | 519 | 519 | 510 | 510 | 0% | 300 | 22億4321万 | -2.3% | 11.04 | 0.45 |
04/07 | 510 | 510 | 510 | 510 | 0% | 100 | 22億4321万 | -2.49% | 11.04 | 0.45 |
04/06 | 510 | 510 | 510 | 510 | +0.39% | 100 | 22億4321万 | -2.67% | 11.04 | 0.45 |
04/05 | 508 | 508 | 508 | 508 | 0% | 100 | 22億3441万 | -3.24% | 11 | 0.45 |
04/04 | 508 | 510 | 508 | 508 | -0.78% | 300 | 22億3441万 | -3.61% | 11 | 0.45 |
03/30 | 512 | 512 | 512 | 512 | -1.73% | 100 | 22億5201万 | -3.03% | 11.08 | 0.45 |
03/28 | 521 | 521 | 521 | 521 | 0% | 100 | 22億9159万 | -1.51% | 11.28 | 0.46 |
03/25 | 517 | 521 | 517 | 521 | +2.76% | 700 | 22億9159万 | -1.7% | 11.28 | 0.46 |
03/22 | 490 | 507 | 490 | 507 | -0.2% | 1,100 | 22億3002万 | -4.34% | 10.97 | 0.45 |
03/09 | 508 | 508 | 508 | 508 | -2.12% | 1,000 | 22億3441万 | -4.33% | 11 | 0.45 |
03/04 | 519 | 519 | 519 | 519 | -2.08% | 50,300 | 22億8280万 | -2.44% | 11.23 | 0.46 |
03/03 | 530 | 530 | 530 | 530 | +0.19% | 100 | 23億3118万 | -0.56% | 11.47 | 0.47 |
02/25 | 529 | 529 | 529 | 529 | +0.95% | 100 | 23億2678万 | -0.94% | 11.45 | 0.47 |
02/24 | 524 | 524 | 524 | 524 | -0.19% | 300 | 23億479万 | -2.06% | 11.34 | 0.47 |
02/22 | 519 | 526 | 519 | 525 | -0.19% | 300 | 23億919万 | -2.42% | 11.36 | 0.47 |
02/21 | 527 | 527 | 526 | 526 | -0.94% | 700 | 23億1359万 | -2.77% | 11.39 | 0.47 |
02/17 | 533 | 533 | 531 | 531 | -0.38% | 800 | 23億3558万 | -2.21% | 11.49 | 0.47 |
02/16 | 532 | 533 | 531 | 533 | +0.19% | 600 | 23億4438万 | -2.38% | 11.54 | 0.47 |
02/15 | 533 | 533 | 532 | 532 | -0.19% | 200 | 23億3998万 | -2.74% | 11.52 | 0.47 |
02/14 | 533 | 533 | 533 | 533 | 0% | 100 | 23億4438万 | -2.91% | 11.54 | 0.47 |
02/10 | 533 | 533 | 533 | 533 | +0.19% | 100 | 23億4438万 | -3.27% | 11.54 | 0.47 |
02/09 | 532 | 532 | 532 | 532 | 0% | 100 | 23億3998万 | -3.8% | 11.52 | 0.47 |
02/08 | 532 | 532 | 532 | 532 | +0.95% | 100 | 23億3998万 | -4.32% | 11.52 | 0.47 |
02/04 | 528 | 528 | 527 | 527 | -0.94% | 600 | 23億1799万 | -5.56% | 11.41 | 0.47 |
01/31 | 540 | 540 | 532 | 532 | 0% | 400 | 23億3998万 | -5% | 11.52 | 0.47 |
01/27 | 547 | 547 | 532 | 532 | -2.74% | 600 | 23億3998万 | -5.34% | 11.52 | 0.47 |
01/26 | 544 | 547 | 544 | 547 | +2.43% | 200 | 24億595万 | -3.01% | 11.84 | 0.49 |
01/19 | 538 | 538 | 534 | 534 | -0.74% | 300 | 23億4877万 | -5.49% | 11.56 | 0.47 |
01/18 | 538 | 538 | 538 | 538 | 0% | 200 | 23億6637万 | -5.11% | 11.65 | 0.48 |
01/17 | 548 | 548 | 538 | 538 | -1.82% | 300 | 23億6637万 | -5.45% | 11.65 | 0.48 |
01/14 | 548 | 548 | 548 | 548 | +2.81% | 200 | 24億1035万 | -4.03% | 11.86 | 0.49 |
01/12 | 529 | 534 | 529 | 533 | -0.19% | 1,800 | 23億4438万 | -6.82% | 11.54 | 0.47 |
01/11 | 528 | 534 | 528 | 534 | +1.14% | 2,800 | 23億4877万 | -6.97% | 11.56 | 0.47 |
01/07 | 528 | 528 | 528 | 528 | -1.12% | 700 | 23億2238万 | -8.33% | 11.43 | 0.47 |
01/06 | 538 | 542 | 528 | 534 | -1.66% | 2,200 | 23億4877万 | -7.61% | 11.56 | 0.47 |
01/05 | 543 | 545 | 540 | 543 | -0.55% | 1,000 | 23億8836万 | -6.38% | 11.75 | 0.48 |
01/04 | 553 | 553 | 543 | 546 | -1.27% | 1,400 | 24億156万 | -5.86% | 11.82 | 0.48 |
2021 |
12/30 | 590 | 598 | 553 | 553 | -8.75% | 4,400 | 24億3235万 | -4.82% | 11.97 | 0.49 |
12/29 | 608 | 608 | 595 | 606 | -0.66% | 2,500 | 26億6546万 | +4.12% | 13.12 | 0.54 |
12/28 | 578 | 659 | 578 | 610 | +5.54% | 10,800 | 26億8306万 | +5.17% | 13.2 | 0.54 |
12/27 | 575 | 578 | 568 | 578 | -1.2% | 300 | 25億4231万 | -0.34% | 12.51 | 0.51 |
12/24 | 610 | 616 | 575 | 585 | +2.63% | 1,500 | 25億7310万 | +0.86% | 12.66 | 0.52 |
12/23 | 570 | 570 | 570 | 570 | -1.55% | 100 | 25億712万 | -1.72% | 12.34 | 0.51 |
12/22 | 579 | 579 | 579 | 579 | -1.7% | 100 | 25億4671万 | -0.52% | 12.53 | 0.51 |
12/21 | 589 | 589 | 589 | 589 | +0.51% | 100 | 25億9069万 | +1.2% | 12.75 | 0.52 |
12/17 | 586 | 586 | 586 | 586 | 0% | 1,000 | 25億7749万 | +0.51% | 12.68 | 0.52 |
12/16 | 577 | 586 | 577 | 586 | -0.17% | 1,000 | 25億7749万 | +0.51% | 12.68 | 0.52 |
12/14 | 587 | 587 | 587 | 587 | 0% | 200 | 25億8189万 | +0.51% | 12.71 | 0.52 |
12/07 | 588 | 588 | 587 | 587 | 0% | 300 | 25億8189万 | +0.34% | 12.71 | 0.52 |
12/06 | 584 | 587 | 584 | 587 | +0.86% | 200 | 25億8189万 | +0.34% | 12.71 | 0.52 |
12/03 | 574 | 582 | 574 | 582 | +1.39% | 200 | 25億5990万 | -0.68% | 12.6 | 0.52 |
12/02 | 574 | 574 | 574 | 574 | -1.37% | 100 | 25億2471万 | -2.21% | 12.42 | 0.51 |
12/01 | 582 | 582 | 582 | 582 | -0.68% | 100 | 25億5990万 | -1.02% | 12.6 | 0.52 |
11/30 | 586 | 586 | 586 | 586 | -0.51% | 100 | 25億7749万 | -0.68% | 12.68 | 0.52 |
11/29 | 589 | 589 | 589 | 589 | +2.79% | 100 | 25億9069万 | -0.17% | 12.75 | 0.52 |
11/26 | 573 | 573 | 573 | 573 | -1.38% | 200 | 25億2031万 | -3.05% | 12.4 | 0.51 |
11/25 | 581 | 581 | 581 | 581 | +1.57% | 100 | 25億5550万 | -1.69% | 12.58 | 0.52 |
11/24 | 572 | 572 | 572 | 572 | -1.38% | 100 | 25億1592万 | -3.21% | 12.38 | 0.51 |
11/17 | 579 | 580 | 579 | 580 | +0.52% | 900 | 25億5110万 | -2.19% | 12.55 | 0.51 |
11/16 | 566 | 577 | 566 | 577 | +1.94% | 1,700 | 25億3791万 | -2.53% | 12.49 | 0.51 |
11/12 | 554 | 566 | 554 | 566 | +2.17% | 600 | 24億8953万 | -4.39% | 12.25 | 0.5 |
11/11 | 572 | 572 | 554 | 554 | -4.48% | 1,400 | 24億3674万 | -6.26% | 11.99 | 0.49 |
11/10 | 572 | 597 | 572 | 580 | +2.47% | 3,400 | 25億5110万 | -1.86% | 12.55 | 0.51 |
11/09 | 605 | 605 | 566 | 566 | -4.71% | 3,800 | 24億8953万 | -4.07% | 12.25 | 0.5 |
11/05 | 594 | 594 | 594 | 594 | +0.17% | 100 | 26億1268万 | +0.68% | 12.86 | 0.53 |
11/02 | 592 | 593 | 592 | 593 | +0.17% | 200 | 26億828万 | +0.68% | 12.84 | 0.53 |
11/01 | 595 | 595 | 592 | 592 | -0.67% | 300 | 26億389万 | +0.85% | 12.81 | 0.53 |
10/28 | 596 | 596 | 596 | 596 | 0% | 100 | 26億2148万 | +1.88% | 12.9 | 0.53 |
10/27 | 605 | 605 | 596 | 596 | -1% | 500 | 26億2148万 | +2.05% | 12.9 | 0.53 |
10/26 | 602 | 602 | 602 | 602 | 0% | 100 | 26億4787万 | +3.44% | 13.03 | 0.53 |
10/25 | 602 | 602 | 602 | 602 | -0.17% | 200 | 26億4787万 | +3.79% | 13.03 | 0.53 |
10/22 | 603 | 603 | 603 | 603 | +0.5% | 100 | 26億5227万 | +4.51% | 13.05 | 0.54 |
10/21 | 600 | 600 | 600 | 600 | -0.66% | 100 | 26億3907万 | +4.35% | 12.99 | 0.53 |
10/20 | 604 | 604 | 601 | 604 | -0.82% | 800 | 26億5667万 | +5.59% | 13.07 | 0.54 |
10/18 | 609 | 609 | 609 | 609 | 0% | 100 | 26億7866万 | +7.03% | 13.18 | 0.54 |
10/14 | 609 | 609 | 609 | 609 | +0.66% | 200 | 26億7866万 | +7.6% | 13.18 | 0.54 |
10/13 | 605 | 605 | 605 | 605 | -0.66% | 100 | 26億6107万 | +7.46% | 13.1 | 0.54 |
10/12 | 604 | 609 | 604 | 609 | +0.83% | 300 | 26億7866万 | +8.56% | 13.18 | 0.54 |
10/11 | 601 | 604 | 601 | 604 | -0.82% | 300 | 26億5667万 | +8.24% | 13.07 | 0.54 |
10/08 | 599 | 609 | 599 | 609 | +4.64% | 600 | 26億7866万 | +9.73% | 13.18 | 0.54 |
10/07 | 589 | 589 | 579 | 582 | 0% | 1,400 | 25億5990万 | +5.43% | 12.6 | 0.52 |
10/06 | 607 | 612 | 582 | 582 | -3.16% | 2,600 | 25億5990万 | +5.82% | 12.6 | 0.52 |
10/05 | 567 | 601 | 566 | 601 | +5.44% | 2,500 | 26億4347万 | +9.67% | 13.01 | 0.53 |
10/04 | 570 | 570 | 570 | 570 | +1.79% | 1,100 | 25億712万 | +4.59% | 12.34 | 0.51 |
10/01 | 560 | 560 | 557 | 560 | 0% | 500 | 24億6313万 | +3.13% | 12.12 | 0.5 |