PER
2021/11/04~2022/04/01
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 |
04/01 | 766 | 771 | 756 | 769 | +1.18% | 23,200 | 134億5750万 | +7.85% | 11.48 | 1.27 |
03/31 | 755 | 766 | 748 | 760 | +0.4% | 24,200 | 133億 | +7.19% | 11.34 | 1.25 |
03/30 | 772 | 776 | 757 | 757 | -2.57% | 53,400 | 132億4750万 | +7.22% | 11.3 | 1.25 |
03/29 | 772 | 777 | 765 | 777 | +0.65% | 23,500 | 135億9750万 | +10.37% | 11.6 | 1.28 |
03/28 | 778 | 778 | 762 | 772 | +0.26% | 25,000 | 135億1000万 | +10.13% | 11.52 | 1.27 |
03/25 | 798 | 798 | 760 | 770 | -0.39% | 42,300 | 134億7500万 | +10.16% | 11.49 | 1.27 |
03/24 | 759 | 773 | 752 | 773 | +1.58% | 20,500 | 135億2750万 | +10.9% | 11.54 | 1.27 |
03/23 | 738 | 763 | 738 | 761 | +3.54% | 25,900 | 133億1750万 | +9.34% | 11.36 | 1.25 |
03/22 | 725 | 735 | 721 | 735 | +1.38% | 25,900 | 128億6250万 | +5.76% | 10.97 | 1.21 |
03/18 | 718 | 725 | 712 | 725 | +0.55% | 17,800 | 126億8750万 | +4.17% | 10.82 | 1.19 |
03/17 | 711 | 721 | 707 | 721 | +1.84% | 25,000 | 126億1750万 | +3.44% | 10.76 | 1.19 |
03/16 | 703 | 708 | 696 | 708 | +1% | 14,500 | 123億9000万 | +1.58% | 10.57 | 1.17 |
03/15 | 682 | 701 | 679 | 701 | +2.79% | 22,500 | 122億6750万 | +0.43% | 10.46 | 1.15 |
03/14 | 682 | 689 | 675 | 682 | 0% | 23,200 | 119億3500万 | -2.57% | 10.18 | 1.12 |
03/11 | 676 | 685 | 675 | 682 | -0.58% | 25,500 | 119億3500万 | -2.85% | 10.18 | 1.12 |
03/10 | 652 | 686 | 652 | 686 | +5.54% | 27,400 | 120億500万 | -2.7% | 10.24 | 1.13 |
03/09 | 640 | 657 | 640 | 650 | +1.56% | 34,900 | 113億7500万 | -7.93% | 9.7 | 1.07 |
03/08 | 658 | 660 | 638 | 640 | -3.18% | 53,000 | 112億 | -9.86% | 9.55 | 1.05 |
03/07 | 682 | 683 | 659 | 661 | -3.08% | 43,500 | 115億6750万 | -7.29% | 9.87 | 1.09 |
03/04 | 683 | 689 | 677 | 682 | -0.15% | 21,500 | 119億3500万 | -4.48% | 10.18 | 1.12 |
03/03 | 674 | 686 | 672 | 683 | +1.94% | 18,600 | 119億5250万 | -4.74% | 10.19 | 1.12 |
03/02 | 686 | 686 | 669 | 670 | -2.62% | 37,800 | 117億2500万 | -6.82% | 10 | 1.1 |
03/01 | 693 | 696 | 684 | 688 | -0.29% | 38,100 | 120億4000万 | -4.84% | 10.27 | 1.13 |
02/28 | 680 | 690 | 670 | 690 | +2.99% | 27,100 | 124億2000万 | -4.83% | 10.59 | 1.17 |
02/25 | 670 | 672 | 655 | 670 | 0% | 60,800 | 120億6000万 | -7.71% | 10 | 1.1 |
02/24 | 683 | 683 | 654 | 670 | -2.62% | 76,200 | 120億6000万 | -7.97% | 10 | 1.1 |
02/22 | 702 | 702 | 685 | 688 | -2.41% | 34,100 | 123億8400万 | -6.01% | 10.27 | 1.13 |
02/21 | 713 | 713 | 701 | 705 | -1.12% | 27,400 | 126億9000万 | -3.95% | 10.52 | 1.16 |
02/18 | 710 | 713 | 700 | 713 | -0.28% | 46,000 | 128億3400万 | -3.26% | 10.64 | 1.17 |
02/17 | 735 | 750 | 713 | 715 | -2.59% | 55,500 | 128億7000万 | -3.25% | 10.67 | 1.18 |
02/16 | 751 | 752 | 731 | 734 | -1.34% | 18,700 | 132億1200万 | -1.08% | 10.96 | 1.21 |
02/15 | 743 | 758 | 741 | 744 | +0.81% | 32,400 | 133億9200万 | +0.13% | 11.1 | 1.23 |
02/14 | 757 | 757 | 737 | 738 | -2.64% | 16,900 | 132億8400万 | -0.81% | 11.01 | 1.22 |
02/10 | 747 | 759 | 747 | 758 | +1.74% | 21,100 | 136億4400万 | +1.74% | 11.31 | 1.25 |
02/09 | 734 | 746 | 730 | 745 | +1.78% | 15,500 | 134億1000万 | -0.13% | 11.12 | 1.23 |
02/08 | 733 | 738 | 725 | 732 | +0.83% | 18,300 | 131億7600万 | -2.14% | 10.93 | 1.21 |
02/07 | 740 | 740 | 726 | 726 | -2.02% | 14,300 | 130億6800万 | -3.2% | 10.84 | 1.2 |
02/04 | 742 | 745 | 732 | 741 | -0.27% | 15,700 | 133億3800万 | -1.59% | 11.06 | 1.22 |
02/03 | 749 | 751 | 742 | 743 | -0.8% | 7,500 | 133億7400万 | -1.59% | 11.09 | 1.22 |
02/02 | 724 | 758 | 724 | 749 | +3.45% | 72,600 | 134億8200万 | -1.06% | 11.18 | 1.23 |
02/01 | 740 | 747 | 724 | 724 | -1.36% | 13,900 | 130億3200万 | -4.49% | 10.81 | 1.19 |
01/31 | 719 | 734 | 719 | 734 | +2.09% | 23,900 | 132億1200万 | -3.42% | 10.96 | 1.21 |
01/28 | 705 | 719 | 698 | 719 | +3.45% | 39,300 | 129億4200万 | -5.52% | 10.73 | 1.18 |
01/27 | 742 | 745 | 692 | 695 | -6.33% | 62,000 | 125億1000万 | -8.79% | 10.37 | 1.14 |
01/26 | 749 | 760 | 742 | 742 | -1.46% | 23,600 | 133億5600万 | -3.01% | 11.07 | 1.22 |
01/25 | 765 | 765 | 746 | 753 | +0.4% | 28,800 | 135億5400万 | -1.83% | 11.24 | 1.24 |
01/24 | 736 | 750 | 736 | 750 | +0.81% | 14,200 | 135億 | -2.34% | 11.19 | 1.23 |
01/21 | 726 | 744 | 726 | 744 | +2.2% | 20,700 | 133億9200万 | -3.38% | 11.1 | 1.23 |
01/20 | 723 | 747 | 723 | 728 | +0.83% | 18,200 | 131億400万 | -5.58% | 10.87 | 1.2 |
01/19 | 742 | 746 | 721 | 722 | -3.99% | 23,600 | 129億9600万 | -6.6% | 10.78 | 1.19 |
01/18 | 750 | 763 | 750 | 752 | -0.4% | 15,300 | 135億3600万 | -2.97% | 11.22 | 1.24 |
01/17 | 754 | 762 | 751 | 755 | -1.18% | 18,600 | 135億9000万 | -2.71% | 11.27 | 1.24 |
01/14 | 762 | 769 | 761 | 764 | -0.26% | 16,900 | 137億5200万 | -1.8% | 11.4 | 1.26 |
01/13 | 773 | 773 | 765 | 766 | -1.79% | 21,600 | 137億8800万 | -1.67% | 11.43 | 1.26 |
01/12 | 764 | 782 | 764 | 780 | +1.83% | 21,500 | 140億4000万 | +0.13% | 11.64 | 1.28 |
01/11 | 770 | 770 | 762 | 766 | -0.39% | 7,000 | 137億8800万 | -1.54% | 11.43 | 1.26 |
01/07 | 766 | 775 | 765 | 769 | +0.52% | 7,600 | 138億4200万 | -1.03% | 11.48 | 1.27 |
01/06 | 780 | 780 | 765 | 765 | -1.92% | 10,200 | 137億7000万 | -1.42% | 11.42 | 1.26 |
01/05 | 794 | 794 | 775 | 780 | -1.89% | 11,900 | 140億4000万 | +0.52% | 11.64 | 1.28 |
01/04 | 786 | 797 | 782 | 795 | +0.76% | 10,500 | 143億1000万 | +2.45% | 11.87 | 1.31 |
2021 |
12/30 | 798 | 798 | 785 | 789 | -1.38% | 9,300 | 142億200万 | +1.68% | 11.78 | 1.3 |
12/29 | 790 | 800 | 790 | 800 | +0.76% | 13,800 | 144億 | +3.09% | 11.94 | 1.32 |
12/28 | 795 | 797 | 781 | 794 | +0.25% | 17,900 | 142億9200万 | +2.32% | 11.85 | 1.31 |
12/27 | 796 | 796 | 774 | 792 | +2.72% | 28,300 | 142億5600万 | +2.06% | 11.82 | 1.3 |
12/24 | 770 | 771 | 762 | 771 | +0.92% | 11,800 | 138億7800万 | -0.64% | 11.51 | 1.27 |
12/23 | 764 | 765 | 760 | 764 | 0% | 4,100 | 137億5200万 | -1.67% | 11.4 | 1.26 |
12/22 | 760 | 767 | 760 | 764 | +0.53% | 26,600 | 137億5200万 | -1.93% | 11.4 | 1.26 |
12/21 | 774 | 774 | 755 | 760 | -0.52% | 10,400 | 136億8000万 | -2.69% | 11.34 | 1.25 |
12/20 | 780 | 782 | 764 | 764 | -2.68% | 30,900 | 137億5200万 | -2.55% | 11.4 | 1.26 |
12/17 | 788 | 788 | 781 | 785 | -0.51% | 31,100 | 141億3000万 | -0.13% | 11.72 | 1.29 |
12/16 | 790 | 790 | 783 | 789 | +0.77% | 13,100 | 142億200万 | +0.25% | 11.78 | 1.3 |
12/15 | 768 | 787 | 766 | 783 | +1.56% | 9,000 | 140億9400万 | -0.63% | 11.69 | 1.29 |
12/14 | 776 | 776 | 770 | 771 | -0.9% | 13,100 | 138億7800万 | -2.28% | 11.51 | 1.27 |
12/13 | 785 | 785 | 772 | 778 | +0.39% | 5,800 | 140億400万 | -1.77% | 11.61 | 1.28 |
12/10 | 794 | 794 | 775 | 775 | -2.02% | 14,700 | 139億5000万 | -2.39% | 11.57 | 1.28 |
12/09 | 785 | 792 | 782 | 791 | +0.25% | 8,900 | 142億3800万 | -0.63% | 11.81 | 1.3 |
12/08 | 794 | 794 | 786 | 789 | -0.75% | 12,300 | 142億200万 | -1.13% | 11.78 | 1.3 |
12/07 | 762 | 795 | 762 | 795 | +4.33% | 22,000 | 143億1000万 | -0.63% | 11.87 | 1.31 |
12/06 | 773 | 773 | 762 | 762 | -0.52% | 11,000 | 137億1600万 | -4.75% | 11.37 | 1.25 |
12/03 | 737 | 776 | 737 | 766 | +3.93% | 24,500 | 137億8800万 | -4.61% | 11.43 | 1.26 |
12/02 | 738 | 758 | 736 | 737 | -2.12% | 101,900 | 132億6600万 | -8.45% | 11 | 1.21 |
12/01 | 763 | 771 | 753 | 753 | -0.92% | 19,400 | 135億5400万 | -6.81% | 11.24 | 1.24 |
11/30 | 770 | 780 | 760 | 760 | -0.26% | 31,900 | 136億8000万 | -6.29% | 11.34 | 1.25 |
11/29 | 785 | 785 | 762 | 762 | -4.03% | 135,600 | 137億1600万 | -6.27% | 11.37 | 1.25 |
11/26 | 794 | 800 | 779 | 794 | 0% | 570,000 | 142億9200万 | -2.46% | 11.85 | 1.31 |
11/25 | 808 | 808 | 794 | 794 | -0.5% | 93,200 | 142億9200万 | -2.58% | 11.85 | 1.31 |
11/24 | 794 | 802 | 793 | 798 | +0.38% | 103,100 | 143億6400万 | -2.09% | 11.91 | 1.31 |
11/22 | 793 | 805 | 792 | 795 | -0.63% | 51,400 | 143億1000万 | -2.57% | 11.87 | 1.31 |
11/19 | 801 | 806 | 800 | 800 | -0.12% | 112,600 | 144億 | -2.08% | 11.94 | 1.32 |
11/18 | 801 | 807 | 800 | 801 | -0.25% | 20,200 | 144億1800万 | -1.96% | 11.95 | 1.32 |
11/17 | 820 | 820 | 803 | 803 | -2.55% | 37,700 | 144億5400万 | -1.71% | 11.98 | 1.32 |
11/16 | 816 | 826 | 814 | 824 | +0.49% | 12,600 | 148億3200万 | +0.73% | 12.3 | 1.36 |
11/15 | 823 | 827 | 820 | 820 | -0.49% | 12,800 | 147億6000万 | +0.24% | 12.24 | 1.35 |
11/12 | 815 | 825 | 815 | 824 | +1.6% | 20,000 | 148億3200万 | +0.73% | 12.3 | 1.36 |
11/11 | 811 | 818 | 811 | 811 | -0.25% | 7,600 | 145億9800万 | -0.73% | 12.1 | 1.34 |
11/10 | 819 | 819 | 809 | 813 | -0.73% | 12,400 | 146億3400万 | -0.49% | 12.13 | 1.34 |
11/09 | 826 | 827 | 819 | 819 | -1.21% | 9,400 | 147億4200万 | +0.24% | 12.22 | 1.35 |
11/08 | 833 | 833 | 824 | 829 | +0.48% | 12,800 | 149億2200万 | +1.47% | 12.37 | 1.37 |
11/05 | 841 | 841 | 825 | 825 | -1.9% | 22,100 | 148億5000万 | +1.1% | 12.31 | 1.36 |
11/04 | 837 | 841 | 836 | 841 | +0.72% | 13,700 | 151億3800万 | +2.94% | 12.55 | 1.38 |