PER
2022/02/15~2022/07/12
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 |
07/12 | 1,454 | 1,454 | 1,418 | 1,447 | +0.28% | 54,200 | 395億4797万 | -9.28% | 3.35 | 1.1 |
07/11 | 1,430 | 1,450 | 1,429 | 1,443 | +2.05% | 60,900 | 394億3865万 | -10.21% | 3.34 | 1.1 |
07/08 | 1,410 | 1,447 | 1,405 | 1,414 | +0.21% | 79,700 | 386億4605万 | -12.82% | 3.28 | 1.08 |
07/07 | 1,450 | 1,450 | 1,368 | 1,411 | -3.16% | 104,800 | 385億6405万 | -13.7% | 3.27 | 1.07 |
07/06 | 1,506 | 1,506 | 1,430 | 1,457 | -4.21% | 131,300 | 398億2128万 | -11.64% | 3.38 | 1.11 |
07/05 | 1,493 | 1,525 | 1,493 | 1,521 | +1.88% | 47,700 | 415億7047万 | -8.37% | 3.52 | 1.16 |
07/04 | 1,559 | 1,559 | 1,487 | 1,493 | -2.74% | 105,800 | 408億520万 | -10.6% | 3.46 | 1.14 |
07/01 | 1,670 | 1,670 | 1,526 | 1,535 | -8.08% | 135,500 | 419億5310万 | -8.74% | 3.56 | 1.17 |
06/30 | 1,684 | 1,697 | 1,656 | 1,670 | -0.83% | 55,200 | 456億4279万 | -1.36% | 3.87 | 1.27 |
06/29 | 1,612 | 1,687 | 1,610 | 1,684 | +3.76% | 147,300 | 460億2542万 | -0.65% | 3.9 | 1.28 |
06/28 | 1,613 | 1,641 | 1,611 | 1,623 | +0.5% | 44,900 | 443億5823万 | -4.13% | 3.76 | 1.24 |
06/27 | 1,630 | 1,631 | 1,593 | 1,615 | +1.25% | 68,700 | 441億3958万 | -4.61% | 3.74 | 1.23 |
06/24 | 1,596 | 1,596 | 1,541 | 1,595 | -0.13% | 107,900 | 435億9296万 | -5.84% | 3.7 | 1.21 |
06/23 | 1,611 | 1,636 | 1,580 | 1,597 | -1.78% | 69,400 | 436億4762万 | -5.89% | 3.7 | 1.22 |
06/22 | 1,680 | 1,680 | 1,618 | 1,626 | -2.63% | 50,400 | 444億4022万 | -4.24% | 3.77 | 1.24 |
06/21 | 1,634 | 1,683 | 1,622 | 1,670 | +4.05% | 53,700 | 456億4279万 | -1.71% | 3.87 | 1.27 |
06/20 | 1,633 | 1,633 | 1,581 | 1,605 | -0.5% | 45,700 | 438億6627万 | -5.42% | 3.72 | 1.22 |
06/17 | 1,565 | 1,617 | 1,554 | 1,613 | -0.74% | 108,900 | 440億8492万 | -5.01% | 3.74 | 1.23 |
06/16 | 1,663 | 1,665 | 1,612 | 1,625 | +2.27% | 104,200 | 444億1289万 | -4.24% | 3.77 | 1.24 |
06/15 | 1,673 | 1,673 | 1,589 | 1,589 | -5.02% | 104,500 | 434億2897万 | -5.86% | 3.68 | 1.21 |
06/14 | 1,643 | 1,685 | 1,613 | 1,673 | -1.06% | 118,700 | 457億2478万 | -0.54% | 3.88 | 1.27 |
06/13 | 1,701 | 1,706 | 1,681 | 1,691 | -2.54% | 61,400 | 462億1674万 | +1.14% | 3.92 | 1.29 |
06/10 | 1,735 | 1,751 | 1,714 | 1,735 | -1.25% | 55,700 | 474億1930万 | +4.27% | 4.02 | 1.32 |
06/09 | 1,792 | 1,792 | 1,738 | 1,757 | -1.07% | 64,700 | 480億2058万 | +5.97% | 4.07 | 1.34 |
06/08 | 1,766 | 1,792 | 1,760 | 1,776 | +0.57% | 49,400 | 485億3987万 | +7.7% | 4.12 | 1.35 |
06/07 | 1,809 | 1,809 | 1,760 | 1,766 | -2% | 47,400 | 482億6656万 | +7.62% | 4.09 | 1.34 |
06/06 | 1,736 | 1,809 | 1,718 | 1,802 | +3.8% | 124,200 | 492億5048万 | +10.35% | 4.18 | 1.37 |
06/03 | 1,748 | 1,765 | 1,710 | 1,736 | -1.7% | 68,100 | 474億4663万 | +6.9% | 4.02 | 1.32 |
06/02 | 1,766 | 1,775 | 1,736 | 1,766 | +1.32% | 45,400 | 482億6656万 | +9.28% | 4.09 | 1.34 |
06/01 | 1,790 | 1,790 | 1,733 | 1,743 | -1.53% | 61,800 | 476億3795万 | +8.19% | 4.04 | 1.33 |
05/31 | 1,791 | 1,791 | 1,731 | 1,770 | -1.5% | 58,500 | 483億7589万 | +10.14% | 4.1 | 1.35 |
05/30 | 1,799 | 1,840 | 1,775 | 1,797 | 0% | 168,200 | 491億1383万 | +12.59% | 4.16 | 1.37 |
05/27 | 1,742 | 1,797 | 1,736 | 1,797 | +4.17% | 141,300 | 491億1383万 | +13.3% | 4.16 | 1.37 |
05/26 | 1,635 | 1,733 | 1,634 | 1,725 | +5.5% | 139,200 | 471億4599万 | +9.52% | 4 | 1.31 |
05/25 | 1,619 | 1,635 | 1,581 | 1,635 | +0.99% | 44,500 | 446億8620万 | +4.34% | 3.79 | 1.25 |
05/24 | 1,660 | 1,660 | 1,605 | 1,619 | -1.94% | 38,200 | 442億4891万 | +3.45% | 3.75 | 1.23 |
05/23 | 1,662 | 1,665 | 1,634 | 1,651 | -0.42% | 55,900 | 451億2350万 | +5.7% | 3.83 | 1.26 |
05/20 | 1,622 | 1,670 | 1,622 | 1,658 | +2.09% | 89,200 | 453億1481万 | +6.62% | 3.84 | 1.26 |
05/19 | 1,615 | 1,665 | 1,591 | 1,624 | -0.98% | 61,000 | 443億8556万 | +4.77% | 3.76 | 1.24 |
05/18 | 1,654 | 1,661 | 1,625 | 1,640 | -0.06% | 59,900 | 448億2286万 | +6.15% | 3.8 | 1.25 |
05/17 | 1,635 | 1,658 | 1,620 | 1,641 | +0.67% | 67,900 | 448億5019万 | +6.49% | 3.8 | 1.25 |
05/16 | 1,581 | 1,663 | 1,579 | 1,630 | +3.16% | 156,800 | 445億4955万 | +5.84% | 3.78 | 1.24 |
05/13 | 1,494 | 1,591 | 1,477 | 1,580 | +12.54% | 210,500 | 431億8300万 | +2.73% | 3.66 | 1.2 |
05/12 | 1,452 | 1,460 | 1,404 | 1,404 | -2.7% | 52,600 | 383億7274万 | -8.65% | 3.25 | 1.07 |
05/11 | 1,429 | 1,453 | 1,414 | 1,443 | +1.83% | 51,800 | 394億3865万 | -6.48% | 3.34 | 1.1 |
05/10 | 1,465 | 1,468 | 1,402 | 1,417 | -4.45% | 88,400 | 387億2804万 | -8.52% | 3.28 | 1.08 |
05/09 | 1,554 | 1,554 | 1,477 | 1,483 | -6.02% | 93,500 | 405億3189万 | -4.69% | 3.44 | 1.13 |
05/06 | 1,560 | 1,590 | 1,529 | 1,578 | +1.48% | 61,500 | 431億2833万 | +1.15% | 3.66 | 1.2 |
05/02 | 1,578 | 1,580 | 1,546 | 1,555 | -0.26% | 32,400 | 424億9972万 | -0.26% | 3.6 | 1.18 |
04/28 | 1,579 | 1,579 | 1,531 | 1,559 | -1.33% | 35,200 | 426億904万 | -0.06% | 3.61 | 1.19 |
04/27 | 1,520 | 1,588 | 1,513 | 1,580 | +0.77% | 72,400 | 431億8300万 | +1.15% | 3.66 | 1.2 |
04/26 | 1,551 | 1,569 | 1,518 | 1,568 | +2.08% | 33,900 | 428億5502万 | +0.32% | 3.63 | 1.19 |
04/25 | 1,599 | 1,599 | 1,523 | 1,536 | -6.06% | 57,600 | 419億8043万 | -1.85% | 3.56 | 1.17 |
04/22 | 1,629 | 1,669 | 1,600 | 1,635 | -0.3% | 116,300 | 446億8620万 | +4.27% | 3.79 | 1.25 |
04/21 | 1,505 | 1,656 | 1,505 | 1,640 | +8.18% | 182,500 | 448億2286万 | +4.66% | 3.8 | 1.25 |
04/20 | 1,526 | 1,535 | 1,497 | 1,516 | -0.66% | 58,400 | 414億3381万 | -3.13% | 3.51 | 1.15 |
04/19 | 1,545 | 1,545 | 1,513 | 1,526 | -0.39% | 13,900 | 417億712万 | -2.55% | 3.54 | 1.16 |
04/18 | 1,522 | 1,545 | 1,501 | 1,532 | -0.2% | 17,100 | 418億7111万 | -2.05% | 3.55 | 1.17 |
04/15 | 1,585 | 1,585 | 1,532 | 1,535 | -1.98% | 22,700 | 419億5310万 | -1.48% | 3.56 | 1.17 |
04/14 | 1,542 | 1,603 | 1,530 | 1,566 | +1.49% | 61,100 | 428億36万 | +0.9% | 3.63 | 1.19 |
04/13 | 1,482 | 1,543 | 1,478 | 1,543 | +3% | 44,800 | 421億7175万 | +0.06% | 3.58 | 1.18 |
04/12 | 1,482 | 1,522 | 1,481 | 1,498 | -0.79% | 45,000 | 409億4185万 | -2.22% | 3.47 | 1.14 |
04/11 | 1,500 | 1,518 | 1,486 | 1,510 | +0.33% | 37,900 | 412億6982万 | -1.05% | 3.5 | 1.15 |
04/08 | 1,579 | 1,579 | 1,493 | 1,505 | -3.03% | 60,800 | 411億3317万 | -1.05% | 3.49 | 1.15 |
04/07 | 1,605 | 1,610 | 1,542 | 1,552 | -3.3% | 57,800 | 424億1773万 | +2.17% | 3.6 | 1.18 |
04/06 | 1,567 | 1,612 | 1,563 | 1,605 | +1.45% | 54,300 | 438億6627万 | +6.01% | 3.72 | 1.22 |
04/05 | 1,555 | 1,588 | 1,545 | 1,582 | +2.39% | 39,500 | 432億3766万 | +4.91% | 3.67 | 1.2 |
04/04 | 1,570 | 1,570 | 1,525 | 1,545 | -0.83% | 32,500 | 422億2641万 | +2.73% | 3.58 | 1.18 |
04/01 | 1,575 | 1,575 | 1,542 | 1,558 | -1.95% | 38,900 | 425億8171万 | +3.66% | 3.61 | 1.19 |
03/31 | 1,615 | 1,615 | 1,589 | 1,589 | -1.67% | 61,000 | 434億2897万 | +6.07% | - | 1.79 |
03/30 | 1,567 | 1,616 | 1,567 | 1,616 | +3.26% | 81,200 | 441億6691万 | +8.09% | - | 1.82 |
03/29 | 1,563 | 1,567 | 1,527 | 1,565 | +0.13% | 50,000 | 427億7303万 | +5.03% | - | 1.76 |
03/28 | 1,598 | 1,598 | 1,562 | 1,563 | -1.2% | 44,500 | 427億1837万 | +4.9% | - | 1.76 |
03/25 | 1,610 | 1,620 | 1,572 | 1,582 | -1.98% | 50,200 | 432億3766万 | +6.17% | - | 1.78 |
03/24 | 1,595 | 1,614 | 1,552 | 1,614 | +0.5% | 77,800 | 441億1225万 | +8.32% | - | 1.82 |
03/23 | 1,608 | 1,645 | 1,592 | 1,606 | -0.19% | 56,200 | 438億9360万 | +8% | - | 1.81 |
03/22 | 1,604 | 1,609 | 1,562 | 1,609 | +0.31% | 68,500 | 439億7559万 | +8.42% | - | 1.81 |
03/18 | 1,615 | 1,616 | 1,577 | 1,604 | -0.68% | 102,500 | 438億3894万 | +8.23% | - | 1.8 |
03/17 | 1,631 | 1,695 | 1,570 | 1,615 | +1% | 137,600 | 441億3958万 | +9.2% | - | 1.82 |
03/16 | 1,589 | 1,615 | 1,564 | 1,599 | +4.51% | 120,900 | 437億228万 | +8.33% | - | 1.8 |
03/15 | 1,490 | 1,530 | 1,464 | 1,530 | +3.17% | 69,400 | 418億1644万 | +4.01% | - | 1.72 |
03/14 | 1,485 | 1,519 | 1,450 | 1,483 | +7.23% | 84,200 | 405億3189万 | +0.88% | - | 1.67 |
03/11 | 1,394 | 1,402 | 1,354 | 1,383 | -0.5% | 63,600 | 377億9879万 | -5.79% | - | 1.56 |
03/10 | 1,346 | 1,399 | 1,343 | 1,390 | +6.6% | 62,500 | 379億9010万 | -5.51% | - | 1.56 |
03/09 | 1,318 | 1,344 | 1,298 | 1,304 | 0% | 56,400 | 356億3964万 | -11.29% | - | 1.47 |
03/08 | 1,281 | 1,354 | 1,281 | 1,304 | -1.58% | 87,600 | 356億3964万 | -11.35% | - | 1.47 |
03/07 | 1,373 | 1,373 | 1,308 | 1,325 | -5.49% | 72,400 | 362億1359万 | -9.86% | - | 1.49 |
03/04 | 1,430 | 1,442 | 1,397 | 1,402 | -3.24% | 54,100 | 383億1808万 | -4.43% | - | 1.58 |
03/03 | 1,448 | 1,458 | 1,431 | 1,449 | +1.54% | 39,100 | 396億263万 | -0.89% | - | 1.63 |
03/02 | 1,428 | 1,438 | 1,404 | 1,427 | -2.46% | 56,300 | 390億135万 | -1.99% | - | 1.61 |
03/01 | 1,499 | 1,499 | 1,452 | 1,463 | -1.28% | 50,800 | 399億8527万 | +0.69% | - | 1.65 |
02/28 | 1,512 | 1,513 | 1,463 | 1,482 | -1.92% | 64,700 | 405億456万 | +2.28% | - | 1.67 |
02/25 | 1,425 | 1,512 | 1,425 | 1,511 | +4.79% | 56,400 | 412億9716万 | +4.64% | - | 1.7 |
02/24 | 1,451 | 1,480 | 1,428 | 1,442 | -3.61% | 74,700 | 394億1132万 | +0.42% | - | 1.62 |
02/22 | 1,497 | 1,530 | 1,468 | 1,496 | -0.6% | 68,200 | 408億8719万 | +4.47% | - | 1.68 |
02/21 | 1,528 | 1,537 | 1,500 | 1,505 | -3.46% | 58,100 | 411億3317万 | +5.61% | - | 1.69 |
02/18 | 1,535 | 1,574 | 1,525 | 1,559 | -0.19% | 50,400 | 426億904万 | +9.94% | - | 1.75 |
02/17 | 1,597 | 1,615 | 1,562 | 1,562 | -1.76% | 72,500 | 426億9104万 | +10.78% | - | 1.76 |
02/16 | 1,584 | 1,617 | 1,567 | 1,590 | +3.79% | 71,500 | 434億5631万 | +13.33% | - | 1.79 |
02/15 | 1,547 | 1,579 | 1,527 | 1,532 | -0.58% | 68,300 | 418億7111万 | +9.98% | - | 1.72 |