PER
2021/11/16~2022/04/13
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 |
04/13 | 327 | 334 | 327 | 334 | +0.6% | 9,000 | 66億9035万 | -6.18% | - | 0.53 |
04/12 | 328 | 332 | 328 | 332 | +1.22% | 13,800 | 66億5029万 | -6.74% | - | 0.53 |
04/11 | 335 | 335 | 327 | 328 | -1.8% | 14,200 | 65億7016万 | -8.12% | - | 0.52 |
04/08 | 324 | 334 | 324 | 334 | +3.09% | 21,200 | 66億9035万 | -6.7% | - | 0.53 |
04/07 | 328 | 333 | 324 | 324 | -2.99% | 21,100 | 64億9004万 | -9.75% | - | 0.52 |
04/06 | 335 | 340 | 334 | 334 | -1.18% | 14,600 | 66億9035万 | -7.22% | - | 0.53 |
04/05 | 341 | 341 | 338 | 338 | 0% | 19,600 | 67億7047万 | -6.37% | - | 0.54 |
04/04 | 333 | 338 | 331 | 338 | +2.42% | 22,100 | 67億7047万 | -6.63% | - | 0.54 |
04/01 | 338 | 339 | 330 | 330 | -3.23% | 40,500 | 66億1023万 | -9.09% | - | 0.52 |
03/31 | 341 | 357 | 340 | 341 | -3.13% | 49,800 | 68億3057万 | -6.06% | - | 0.46 |
03/30 | 355 | 356 | 342 | 352 | -6.38% | 158,200 | 70億5091万 | -3.03% | - | 0.48 |
03/29 | 375 | 377 | 369 | 376 | -0.79% | 198,500 | 75億3165万 | +3.3% | - | 0.52 |
03/28 | 376 | 379 | 373 | 379 | +0.8% | 76,400 | 75億9174万 | +4.41% | - | 0.52 |
03/25 | 378 | 378 | 365 | 376 | -0.27% | 52,800 | 75億3165万 | +3.58% | - | 0.52 |
03/24 | 378 | 383 | 376 | 377 | -0.79% | 55,200 | 75億5168万 | +4.14% | - | 0.52 |
03/23 | 383 | 388 | 379 | 380 | -1.04% | 65,600 | 76億1178万 | +5.26% | - | 0.52 |
03/22 | 383 | 385 | 380 | 384 | +0.26% | 49,600 | 76億9190万 | +6.96% | - | 0.53 |
03/18 | 383 | 386 | 381 | 383 | 0% | 44,100 | 76億7187万 | +7.28% | - | 0.52 |
03/17 | 379 | 388 | 379 | 383 | +1.06% | 51,500 | 76億7187万 | +7.89% | - | 0.52 |
03/16 | 386 | 392 | 372 | 379 | -1.81% | 86,600 | 75億9174万 | +7.37% | - | 0.52 |
03/15 | 378 | 386 | 372 | 386 | +2.12% | 102,300 | 77億3196万 | +9.97% | - | 0.53 |
03/14 | 364 | 379 | 359 | 378 | +8.93% | 126,100 | 75億7171万 | +8.62% | - | 0.52 |
03/11 | 347 | 352 | 346 | 347 | -0.86% | 17,000 | 69億5075万 | +0.29% | - | 0.48 |
03/10 | 340 | 351 | 340 | 350 | +3.55% | 22,200 | 70億1085万 | +1.74% | - | 0.48 |
03/09 | 341 | 341 | 336 | 338 | -1.46% | 36,100 | 67億7047万 | -1.17% | - | 0.46 |
03/08 | 351 | 351 | 341 | 343 | -3.11% | 31,000 | 68億7063万 | +0.59% | - | 0.47 |
03/07 | 353 | 355 | 345 | 354 | +0.28% | 55,300 | 70億9097万 | +4.12% | - | 0.49 |
03/04 | 355 | 358 | 353 | 353 | -1.4% | 25,900 | 70億7094万 | +4.44% | - | 0.48 |
03/03 | 354 | 360 | 354 | 358 | +1.99% | 19,800 | 71億7109万 | +6.55% | - | 0.49 |
03/02 | 357 | 358 | 351 | 351 | -2.5% | 38,100 | 70億3088万 | +5.41% | - | 0.48 |
03/01 | 360 | 367 | 360 | 360 | +0.28% | 29,100 | 72億1116万 | +8.43% | - | 0.49 |
02/28 | 355 | 360 | 352 | 359 | +2.28% | 20,500 | 71億9112万 | +9.12% | - | 0.49 |
02/25 | 346 | 360 | 346 | 351 | +3.24% | 54,200 | 70億3088万 | +7.34% | - | 0.48 |
02/24 | 345 | 351 | 334 | 340 | -1.45% | 59,100 | 68億1054万 | +4.62% | - | 0.47 |
02/22 | 363 | 364 | 344 | 345 | -5.48% | 67,500 | 69億1069万 | +6.81% | - | 0.47 |
02/21 | 367 | 374 | 363 | 365 | -0.54% | 46,000 | 73億1131万 | +13.35% | - | 0.5 |
02/18 | 360 | 369 | 352 | 367 | +1.1% | 65,100 | 73億5137万 | +15.05% | - | 0.5 |
02/17 | 358 | 378 | 357 | 363 | +1.4% | 82,500 | 72億7125万 | +14.87% | - | 0.5 |
02/16 | 347 | 363 | 345 | 358 | +3.77% | 90,100 | 71億7109万 | +14.01% | - | 0.49 |
02/15 | 337 | 349 | 336 | 345 | +2.37% | 90,900 | 69億1069万 | +10.58% | - | 0.47 |
02/14 | 330 | 338 | 325 | 337 | +1.81% | 87,000 | 67億5044万 | +8.71% | - | 0.46 |
02/10 | 329 | 338 | 329 | 331 | +0.91% | 35,100 | 66億3026万 | +7.47% | - | 0.45 |
02/09 | 335 | 335 | 328 | 328 | -1.5% | 43,600 | 65億7016万 | +6.84% | - | 0.45 |
02/08 | 328 | 334 | 326 | 333 | +1.52% | 31,600 | 66億7032万 | +8.82% | - | 0.46 |
02/07 | 322 | 329 | 318 | 328 | +2.82% | 49,800 | 65億7016万 | +7.89% | - | 0.45 |
02/04 | 315 | 322 | 313 | 319 | +1.27% | 39,100 | 63億8988万 | +5.63% | - | 0.44 |
02/03 | 312 | 317 | 311 | 315 | +0.32% | 28,000 | 63億976万 | +5% | - | 0.43 |
02/02 | 309 | 315 | 309 | 314 | +2.61% | 21,500 | 62億8973万 | +5.37% | - | 0.43 |
02/01 | 309 | 314 | 306 | 306 | -1.29% | 28,100 | 61億2948万 | +3.03% | - | 0.42 |
01/31 | 302 | 310 | 302 | 310 | +2.65% | 30,200 | 62億961万 | +5.08% | - | 0.42 |
01/28 | 302 | 303 | 300 | 302 | +0.67% | 28,600 | 60億4936万 | +2.72% | - | 0.41 |
01/27 | 306 | 307 | 300 | 300 | -1.64% | 27,700 | 60億930万 | +2.39% | - | 0.41 |
01/26 | 304 | 306 | 304 | 305 | +0.33% | 15,600 | 61億945万 | +4.81% | - | 0.42 |
01/25 | 303 | 305 | 302 | 304 | +0.33% | 24,300 | 60億8942万 | +4.83% | - | 0.42 |
01/24 | 304 | 304 | 298 | 303 | -0.33% | 46,400 | 60億6939万 | +4.84% | - | 0.42 |
01/21 | 300 | 304 | 299 | 304 | +1.33% | 30,600 | 60億8942万 | +5.56% | - | 0.42 |
01/20 | 299 | 305 | 299 | 300 | 0% | 38,600 | 60億930万 | +4.9% | - | 0.41 |
01/19 | 303 | 303 | 298 | 300 | -1.32% | 25,500 | 60億930万 | +5.26% | - | 0.41 |
01/18 | 304 | 306 | 301 | 304 | +0.33% | 26,500 | 60億8942万 | +7.04% | - | 0.42 |
01/17 | 308 | 308 | 301 | 303 | +1% | 49,100 | 60億6939万 | +6.32% | - | 0.42 |
01/14 | 293 | 300 | 290 | 300 | +1.69% | 76,700 | 60億930万 | +5.26% | - | 0.41 |
01/13 | 309 | 309 | 295 | 295 | -5.14% | 92,400 | 59億914万 | +3.15% | - | 0.4 |
01/12 | 313 | 313 | 306 | 311 | +1.63% | 45,200 | 62億2964万 | +8.74% | - | 0.43 |
01/11 | 296 | 308 | 295 | 306 | +4.08% | 80,700 | 61億2948万 | +6.99% | - | 0.42 |
01/07 | 297 | 297 | 294 | 294 | -0.34% | 102,700 | 58億8911万 | +2.44% | - | 0.4 |
01/06 | 296 | 297 | 292 | 295 | 0% | 31,800 | 59億914万 | +2.43% | - | 0.4 |
01/05 | 296 | 298 | 294 | 295 | +1.03% | 53,100 | 59億914万 | +1.72% | - | 0.4 |
01/04 | 288 | 294 | 285 | 292 | +2.46% | 86,700 | 58億4905万 | 0% | - | 0.4 |
2021 |
12/30 | 284 | 285 | 282 | 285 | +0.71% | 83,000 | 57億883万 | -3.39% | - | 0.39 |
12/29 | 275 | 283 | 275 | 283 | +2.54% | 318,900 | 56億6877万 | -5.03% | - | 0.39 |
12/28 | 275 | 277 | 274 | 276 | +1.1% | 41,500 | 55億2855万 | -8.31% | - | 0.38 |
12/27 | 282 | 284 | 272 | 273 | -0.36% | 102,800 | 54億6846万 | -10.49% | - | 0.37 |
12/24 | 277 | 279 | 274 | 274 | +0.74% | 76,300 | 54億8849万 | -11.33% | - | 0.38 |
12/23 | 271 | 277 | 271 | 272 | +0.74% | 70,600 | 54億4843万 | -13.1% | - | 0.37 |
12/22 | 270 | 271 | 268 | 270 | +0.37% | 42,400 | 54億837万 | -14.83% | - | 0.37 |
12/21 | 269 | 270 | 265 | 269 | +0.37% | 71,600 | 53億8833万 | -16.2% | - | 0.37 |
12/20 | 273 | 274 | 268 | 268 | -2.19% | 90,900 | 53億6830万 | -17.54% | - | 0.37 |
12/17 | 275 | 276 | 273 | 274 | -0.36% | 472,800 | 54億8849万 | -16.97% | - | 0.38 |
12/16 | 274 | 275 | 267 | 275 | +1.1% | 192,400 | 55億852万 | -17.91% | - | 0.38 |
12/15 | 264 | 274 | 263 | 272 | +2.26% | 87,200 | 54億4843万 | -20% | - | 0.37 |
12/14 | 272 | 274 | 264 | 266 | -3.27% | 181,400 | 53億2824万 | -22.9% | - | 0.36 |
12/13 | 278 | 280 | 275 | 275 | -2.14% | 158,100 | 55億852万 | -21.43% | - | 0.38 |
12/10 | 282 | 289 | 280 | 281 | -11.08% | 435,100 | 56億2871万 | -21.07% | - | 0.39 |
12/09 | 318 | 318 | 315 | 316 | +0.32% | 27,300 | 63億2979万 | -12.22% | - | 0.43 |
12/08 | 314 | 316 | 312 | 315 | +0.64% | 36,100 | 63億976万 | -13.46% | - | 0.43 |
12/07 | 312 | 314 | 310 | 313 | +0.64% | 39,300 | 62億6970万 | -14.95% | - | 0.43 |
12/06 | 312 | 315 | 310 | 311 | 0% | 42,300 | 62億2964万 | -16.17% | - | 0.43 |
12/03 | 317 | 317 | 311 | 311 | -0.32% | 34,300 | 62億2964万 | -17.07% | - | 0.43 |
12/02 | 321 | 325 | 312 | 312 | -3.41% | 49,900 | 62億4967万 | -17.68% | - | 0.43 |
12/01 | 325 | 331 | 321 | 323 | -5.28% | 68,800 | 64億7001万 | -15.67% | - | 0.44 |
11/30 | 352 | 355 | 341 | 341 | -2.57% | 37,700 | 68億3057万 | -11.89% | - | 0.47 |
11/29 | 360 | 360 | 350 | 350 | -2.78% | 28,300 | 70億1085万 | -10.26% | - | 0.48 |
11/26 | 364 | 365 | 360 | 360 | -1.1% | 17,400 | 72億1116万 | -8.16% | - | 0.49 |
11/25 | 367 | 368 | 363 | 364 | -0.82% | 13,200 | 72億9128万 | -7.61% | - | 0.5 |
11/24 | 368 | 370 | 365 | 367 | -0.27% | 16,400 | 73億5137万 | -7.32% | - | 0.5 |
11/22 | 374 | 375 | 367 | 368 | -1.87% | 23,700 | 73億7140万 | -7.54% | - | 0.5 |
11/19 | 375 | 378 | 373 | 375 | +0.27% | 14,900 | 75億1162万 | -6.25% | - | 0.51 |
11/18 | 365 | 374 | 364 | 374 | +2.75% | 30,200 | 74億9159万 | -6.73% | - | 0.51 |
11/17 | 377 | 378 | 363 | 364 | -3.45% | 47,600 | 72億9128万 | -9.68% | - | 0.5 |
11/16 | 382 | 383 | 377 | 377 | -1.31% | 15,200 | 75億5168万 | -6.91% | - | 0.52 |