PER
2022/01/27~2022/11/09
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 |
11/09 | 495 | 504 | 495 | 503 | +1.82% | 2,000 | 22億1242万 | +0.6% | 34.74 | 0.44 |
11/08 | 494 | 494 | 494 | 494 | -0.2% | 200 | 21億7284万 | -1.2% | 34.11 | 0.44 |
11/04 | 495 | 495 | 495 | 495 | +1.64% | 100 | 21億7723万 | -1% | 34.18 | 0.44 |
11/02 | 490 | 492 | 487 | 487 | -0.61% | 700 | 21億4205万 | -2.6% | 33.63 | 0.43 |
11/01 | 490 | 490 | 490 | 490 | 0% | 200 | 21億5524万 | -2.2% | 33.84 | 0.43 |
10/31 | 497 | 497 | 490 | 490 | -0.61% | 700 | 21億5524万 | -2.2% | 33.84 | 0.43 |
10/28 | 491 | 493 | 491 | 493 | -0.8% | 200 | 21億6844万 | -1.6% | 34.04 | 0.44 |
10/26 | 497 | 497 | 497 | 497 | 0% | 1,100 | 21億8603万 | -0.8% | 34.32 | 0.44 |
10/24 | 497 | 497 | 497 | 497 | 0% | 400 | 21億8603万 | -1% | 34.32 | 0.44 |
10/19 | 497 | 497 | 497 | 497 | +1.43% | 100 | 21億8603万 | -1% | 34.32 | 0.44 |
10/14 | 490 | 490 | 490 | 490 | +0.2% | 100 | 21億5524万 | -2.58% | 33.84 | 0.43 |
10/11 | 492 | 492 | 486 | 489 | -0.61% | 900 | 21億5084万 | -2.78% | 33.77 | 0.43 |
10/06 | 492 | 492 | 492 | 492 | -1.99% | 100 | 21億6404万 | -2.38% | 33.98 | 0.43 |
10/03 | 502 | 502 | 502 | 502 | +1.62% | 100 | 22億802万 | -0.4% | 34.67 | 0.44 |
09/30 | 499 | 499 | 494 | 494 | 0% | 200 | 21億7284万 | -1.79% | 10.69 | 0.44 |
09/29 | 495 | 504 | 494 | 494 | -1.98% | 52,600 | 21億7284万 | -1.79% | 10.69 | 0.44 |
09/28 | 504 | 504 | 504 | 504 | -1.37% | 100 | 22億1682万 | +0.2% | 10.91 | 0.45 |
09/27 | 512 | 512 | 511 | 511 | -0.2% | 400 | 22億4761万 | +1.59% | 11.06 | 0.45 |
09/26 | 513 | 513 | 512 | 512 | -0.19% | 200 | 22億5201万 | +1.79% | 11.08 | 0.45 |
09/22 | 513 | 513 | 513 | 513 | 0% | 100 | 22億5641万 | +1.99% | 11.1 | 0.46 |
09/21 | 503 | 513 | 503 | 513 | +1.18% | 600 | 22億5641万 | +2.19% | 11.1 | 0.46 |
09/20 | 507 | 507 | 507 | 507 | -1.17% | 100 | 22億3002万 | +1.2% | 10.97 | 0.45 |
09/16 | 513 | 513 | 513 | 513 | +0.59% | 100 | 22億5641万 | +2.4% | 11.1 | 0.46 |
09/15 | 510 | 510 | 510 | 510 | -0.78% | 100 | 22億4321万 | +2% | 11.04 | 0.45 |
09/14 | 505 | 514 | 505 | 514 | +2.8% | 200 | 22億6081万 | +3.01% | 11.13 | 0.46 |
09/12 | 500 | 500 | 500 | 500 | +0.2% | 300 | 21億9923万 | +0.2% | 10.82 | 0.44 |
09/09 | 505 | 505 | 498 | 499 | +0.6% | 300 | 21億9483万 | 0% | 10.8 | 0.44 |
09/02 | 495 | 497 | 495 | 496 | 0% | 400 | 21億8163万 | -0.4% | 10.74 | 0.44 |
09/01 | 496 | 496 | 496 | 496 | +0.2% | 100 | 21億8163万 | -0.6% | 10.74 | 0.44 |
08/31 | 500 | 500 | 495 | 495 | -1.39% | 200 | 21億7723万 | -1% | 10.71 | 0.44 |
08/26 | 502 | 502 | 502 | 502 | +0.4% | 100 | 22億802万 | +0.2% | 10.87 | 0.45 |
08/23 | 507 | 507 | 500 | 500 | -1.19% | 700 | 21億9923万 | -0.2% | 10.82 | 0.44 |
08/17 | 505 | 506 | 505 | 506 | +1.2% | 200 | 22億2562万 | +0.8% | 10.95 | 0.45 |
08/16 | 501 | 501 | 500 | 500 | -2.15% | 500 | 21億9923万 | -0.4% | 10.82 | 0.44 |
08/15 | 512 | 512 | 511 | 511 | +1.19% | 2,100 | 22億4761万 | +1.79% | 11.06 | 0.45 |
08/12 | 500 | 505 | 500 | 505 | +0.8% | 300 | 22億2122万 | +0.6% | 10.93 | 0.45 |
08/09 | 501 | 501 | 501 | 501 | +1.62% | 100 | 22億363万 | -0.4% | 10.84 | 0.44 |
08/08 | 493 | 493 | 493 | 493 | -0.2% | 100 | 21億6844万 | -1.99% | 10.67 | 0.44 |
08/05 | 494 | 494 | 494 | 494 | 0% | 300 | 21億7284万 | -2.18% | 10.69 | 0.44 |
08/04 | 498 | 515 | 494 | 494 | -0.4% | 1,500 | 21億7284万 | -2.37% | 10.69 | 0.44 |
08/02 | 496 | 496 | 496 | 496 | +0.61% | 100 | 21億8163万 | -2.17% | 10.74 | 0.44 |
08/01 | 496 | 496 | 493 | 493 | -1.99% | 1,000 | 21億6844万 | -2.95% | 10.67 | 0.44 |
07/26 | 503 | 503 | 503 | 503 | -1.18% | 100 | 22億1242万 | -1.18% | 10.89 | 0.45 |
07/25 | 507 | 509 | 507 | 509 | +3.04% | 200 | 22億3881万 | 0% | 11.02 | 0.45 |
07/15 | 494 | 494 | 494 | 494 | -0.4% | 200 | 21億7284万 | -2.95% | 10.69 | 0.44 |
07/14 | 496 | 496 | 496 | 496 | +0.2% | 200 | 21億8163万 | -2.55% | 10.74 | 0.44 |
07/13 | 495 | 495 | 495 | 495 | -0.4% | 100 | 21億7723万 | -2.94% | 10.71 | 0.44 |
07/11 | 504 | 504 | 497 | 497 | +0.2% | 300 | 21億8603万 | -2.55% | 10.76 | 0.44 |
07/07 | 496 | 496 | 496 | 496 | 0% | 1,300 | 21億8163万 | -2.94% | 10.74 | 0.44 |
07/06 | 505 | 505 | 496 | 496 | -0.2% | 3,600 | 21億8163万 | -2.94% | 10.74 | 0.44 |
07/05 | 496 | 497 | 496 | 497 | +0.2% | 1,300 | 21億8603万 | -2.93% | 10.76 | 0.44 |
07/04 | 500 | 504 | 496 | 496 | -4.25% | 1,900 | 21億8163万 | -3.13% | 10.74 | 0.44 |
06/30 | 528 | 528 | 518 | 518 | -0.38% | 200 | 22億7840万 | +0.97% | 11.21 | 0.46 |
06/29 | 520 | 520 | 520 | 520 | +1.96% | 100 | 22億8720万 | +1.56% | 11.26 | 0.46 |
06/28 | 506 | 510 | 506 | 510 | +0.99% | 200 | 22億4321万 | -0.39% | 11.04 | 0.45 |
06/27 | 505 | 505 | 505 | 505 | -3.81% | 100 | 22億2122万 | -1.37% | 10.93 | 0.45 |
06/24 | 529 | 529 | 525 | 525 | +3.14% | 200 | 23億919万 | +2.34% | 11.36 | 0.47 |
06/21 | 509 | 509 | 509 | 509 | +0.2% | 100 | 22億3881万 | -0.59% | 11.02 | 0.45 |
06/20 | 510 | 510 | 508 | 508 | +0.59% | 500 | 22億3441万 | -0.78% | 11 | 0.45 |
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 |