PER
2022/01/07~2022/06/07
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 |
06/07 | 1,384 | 1,398 | 1,382 | 1,389 | +0.22% | 142,100 | 1139億6759万 | +1.24% | 14.95 | 0.85 |
06/06 | 1,381 | 1,388 | 1,379 | 1,386 | 0% | 126,000 | 1137億2144万 | +1.17% | 14.92 | 0.85 |
06/03 | 1,387 | 1,391 | 1,382 | 1,386 | -0.14% | 165,000 | 1137億2144万 | +1.32% | 14.92 | 0.85 |
06/02 | 1,384 | 1,392 | 1,375 | 1,388 | +0.51% | 161,700 | 1138億8554万 | +1.61% | 14.94 | 0.85 |
06/01 | 1,369 | 1,384 | 1,368 | 1,381 | +1.32% | 172,500 | 1133億1119万 | +1.17% | 14.87 | 0.85 |
05/31 | 1,378 | 1,384 | 1,362 | 1,363 | -1.09% | 264,500 | 1118億3429万 | 0% | 14.67 | 0.84 |
05/30 | 1,384 | 1,384 | 1,372 | 1,378 | +0.07% | 302,100 | 1130億6504万 | +1.17% | 14.84 | 0.85 |
05/27 | 1,375 | 1,379 | 1,366 | 1,377 | +0.95% | 170,300 | 1129億8299万 | +1.25% | 14.82 | 0.85 |
05/26 | 1,348 | 1,372 | 1,348 | 1,364 | +0.96% | 184,200 | 1119億1634万 | +0.44% | 14.68 | 0.84 |
05/25 | 1,358 | 1,358 | 1,348 | 1,351 | -0.22% | 154,500 | 1108億4969万 | -0.37% | 14.54 | 0.83 |
05/24 | 1,358 | 1,362 | 1,352 | 1,354 | -0.37% | 114,900 | 1110億9584万 | -0.07% | 14.58 | 0.83 |
05/23 | 1,367 | 1,372 | 1,358 | 1,359 | +0.37% | 156,200 | 1115億609万 | +0.37% | 14.63 | 0.84 |
05/20 | 1,356 | 1,365 | 1,353 | 1,354 | -0.81% | 179,900 | 1110億9584万 | +0.15% | 14.58 | 0.83 |
05/19 | 1,350 | 1,365 | 1,346 | 1,365 | +0.07% | 171,600 | 1119億9839万 | +1.04% | 14.7 | 0.84 |
05/18 | 1,367 | 1,369 | 1,354 | 1,364 | -0.37% | 151,200 | 1119億1634万 | +1.04% | 14.68 | 0.84 |
05/17 | 1,362 | 1,373 | 1,362 | 1,369 | +0.81% | 130,000 | 1123億2659万 | +1.48% | 14.74 | 0.84 |
05/16 | 1,387 | 1,388 | 1,354 | 1,358 | -1.16% | 187,100 | 1114億2404万 | +0.67% | 14.62 | 0.84 |
05/13 | 1,350 | 1,376 | 1,347 | 1,374 | +2.38% | 190,600 | 1127億3684万 | +1.85% | 14.79 | 0.85 |
05/12 | 1,350 | 1,358 | 1,338 | 1,342 | -1.47% | 225,200 | 1101億1124万 | -0.52% | 14.45 | 0.83 |
05/11 | 1,360 | 1,363 | 1,332 | 1,362 | -2.71% | 537,700 | 1117億5224万 | +0.96% | 14.66 | 0.84 |
05/10 | 1,400 | 1,404 | 1,389 | 1,400 | +0.14% | 338,800 | 1148億7014万 | +3.86% | 15.07 | 0.86 |
05/09 | 1,396 | 1,404 | 1,393 | 1,398 | +0.79% | 329,100 | 1147億604万 | +3.79% | 15.05 | 0.86 |
05/06 | 1,379 | 1,390 | 1,374 | 1,387 | +1.02% | 306,500 | 1138億349万 | +2.97% | 14.93 | 0.85 |
05/02 | 1,375 | 1,380 | 1,367 | 1,373 | +0.22% | 223,000 | 1126億5479万 | +1.93% | 14.78 | 0.85 |
04/28 | 1,350 | 1,372 | 1,347 | 1,370 | +2.24% | 287,100 | 1124億864万 | +1.71% | 14.75 | 0.84 |
04/27 | 1,337 | 1,349 | 1,336 | 1,340 | -0.45% | 210,500 | 1099億4714万 | -0.59% | 14.43 | 0.82 |
04/26 | 1,352 | 1,352 | 1,344 | 1,346 | +0.52% | 159,000 | 1104億3944万 | -0.3% | 14.49 | 0.83 |
04/25 | 1,330 | 1,344 | 1,329 | 1,339 | -0.52% | 179,000 | 1098億6509万 | -1.03% | 14.42 | 0.82 |
04/22 | 1,340 | 1,348 | 1,337 | 1,346 | -0.15% | 138,700 | 1104億3944万 | -0.66% | 14.49 | 0.83 |
04/21 | 1,344 | 1,353 | 1,344 | 1,348 | +0.6% | 205,300 | 1106億354万 | -0.74% | 14.51 | 0.83 |
04/20 | 1,335 | 1,343 | 1,332 | 1,340 | +0.6% | 237,000 | 1099億4714万 | -1.47% | 14.43 | 0.82 |
04/19 | 1,331 | 1,336 | 1,324 | 1,332 | +0.91% | 199,600 | 1092億9073万 | -2.27% | 14.34 | 0.82 |
04/18 | 1,316 | 1,325 | 1,312 | 1,320 | +0.3% | 261,400 | 1083億613万 | -3.37% | 14.21 | 0.81 |
04/15 | 1,317 | 1,320 | 1,312 | 1,316 | -0.45% | 183,500 | 1079億7793万 | -3.87% | 14.17 | 0.81 |
04/14 | 1,322 | 1,326 | 1,318 | 1,322 | -0.23% | 184,200 | 1084億7023万 | -3.64% | 14.23 | 0.81 |
04/13 | 1,319 | 1,330 | 1,317 | 1,325 | +0.76% | 214,700 | 1087億1638万 | -3.5% | 14.26 | 0.82 |
04/12 | 1,324 | 1,332 | 1,315 | 1,315 | -0.68% | 179,900 | 1078億9588万 | -4.29% | 14.16 | 0.81 |
04/11 | 1,333 | 1,334 | 1,318 | 1,324 | -0.75% | 273,700 | 1086億3433万 | -3.92% | 14.25 | 0.81 |
04/08 | 1,340 | 1,341 | 1,325 | 1,334 | -0.15% | 342,900 | 1094億5484万 | -3.4% | 14.36 | 0.82 |
04/07 | 1,363 | 1,364 | 1,336 | 1,336 | -2.34% | 363,400 | 1096億1894万 | -3.47% | 14.38 | 0.82 |
04/06 | 1,373 | 1,382 | 1,364 | 1,368 | -0.07% | 249,100 | 1122億4454万 | -1.37% | 14.73 | 0.84 |
04/05 | 1,362 | 1,374 | 1,359 | 1,369 | +0.59% | 200,900 | 1123億2659万 | -1.51% | 14.74 | 0.84 |
04/04 | 1,355 | 1,367 | 1,351 | 1,361 | +0.44% | 270,000 | 1116億7019万 | -2.3% | 14.65 | 0.84 |
04/01 | 1,336 | 1,356 | 1,331 | 1,355 | +0.74% | 340,400 | 1111億7789万 | -2.87% | 14.59 | 0.83 |
03/31 | 1,345 | 1,350 | 1,338 | 1,345 | -0.88% | 477,000 | 1103億5739万 | -3.72% | 14.95 | 0.86 |
03/30 | 1,371 | 1,375 | 1,350 | 1,357 | -3.28% | 758,500 | 1113億4199万 | -3.14% | 15.09 | 0.86 |
03/29 | 1,389 | 1,403 | 1,379 | 1,403 | +0.94% | 1,066,200 | 1151億1629万 | 0% | 15.6 | 0.89 |
03/28 | 1,394 | 1,399 | 1,389 | 1,390 | +0.29% | 575,500 | 1140億4964万 | -1.07% | 15.45 | 0.88 |
03/25 | 1,396 | 1,396 | 1,383 | 1,386 | -0.07% | 866,300 | 1137億2144万 | -1.42% | 15.41 | 0.88 |
03/24 | 1,393 | 1,396 | 1,380 | 1,387 | -0.79% | 529,500 | 1138億349万 | -1.49% | 15.42 | 0.88 |
03/23 | 1,402 | 1,406 | 1,395 | 1,398 | +0.07% | 358,400 | 1147億604万 | -0.85% | 15.54 | 0.89 |
03/22 | 1,415 | 1,422 | 1,397 | 1,397 | -0.71% | 417,200 | 1146億2399万 | -0.99% | 15.53 | 0.89 |
03/18 | 1,405 | 1,412 | 1,398 | 1,407 | +0.21% | 652,500 | 1154億4449万 | -0.35% | 15.64 | 0.89 |
03/17 | 1,421 | 1,422 | 1,402 | 1,404 | -0.28% | 278,400 | 1151億9834万 | -0.64% | 15.61 | 0.89 |
03/16 | 1,418 | 1,418 | 1,405 | 1,408 | -0.35% | 228,400 | 1155億2654万 | -0.35% | 15.65 | 0.9 |
03/15 | 1,410 | 1,418 | 1,404 | 1,413 | +0.71% | 174,800 | 1159億3679万 | 0% | 15.71 | 0.9 |
03/14 | 1,398 | 1,413 | 1,398 | 1,403 | +0.5% | 170,700 | 1151億1629万 | -0.71% | 15.6 | 0.89 |
03/11 | 1,384 | 1,400 | 1,384 | 1,396 | +0.43% | 341,800 | 1145億4194万 | -1.2% | 15.52 | 0.89 |
03/10 | 1,375 | 1,397 | 1,375 | 1,390 | +2.51% | 265,000 | 1140億4964万 | -1.63% | 15.45 | 0.88 |
03/09 | 1,351 | 1,370 | 1,351 | 1,356 | +0.15% | 278,500 | 1112億5994万 | -4.1% | 15.08 | 0.86 |
03/08 | 1,389 | 1,395 | 1,350 | 1,354 | -3.42% | 387,600 | 1110億9584万 | -4.31% | 15.05 | 0.86 |
03/07 | 1,395 | 1,405 | 1,390 | 1,402 | -0.07% | 252,700 | 1150億3424万 | -0.99% | 15.59 | 0.89 |
03/04 | 1,419 | 1,420 | 1,401 | 1,403 | -0.78% | 320,500 | 1151億1629万 | -0.78% | 15.6 | 0.89 |
03/03 | 1,421 | 1,427 | 1,414 | 1,414 | +0.28% | 200,700 | 1160億1884万 | +0.14% | 15.72 | 0.9 |
03/02 | 1,428 | 1,431 | 1,410 | 1,410 | -2.15% | 267,300 | 1156億9064万 | -0.07% | 15.68 | 0.9 |
03/01 | 1,448 | 1,452 | 1,437 | 1,441 | +0.28% | 233,400 | 1182億3420万 | +2.2% | 16.02 | 0.92 |
02/28 | 1,415 | 1,437 | 1,414 | 1,437 | +1.48% | 220,700 | 1179億600万 | +2.06% | 15.98 | 0.91 |
02/25 | 1,420 | 1,423 | 1,411 | 1,416 | -0.21% | 250,900 | 1161億8294万 | +0.78% | 15.74 | 0.9 |
02/24 | 1,414 | 1,422 | 1,405 | 1,419 | -0.35% | 229,700 | 1164億2909万 | +1.14% | 15.78 | 0.9 |
02/22 | 1,425 | 1,432 | 1,422 | 1,424 | -0.35% | 158,100 | 1168億3934万 | +1.64% | 15.83 | 0.91 |
02/21 | 1,423 | 1,434 | 1,419 | 1,429 | -0.21% | 126,700 | 1172億4960万 | +2% | 15.89 | 0.91 |
02/18 | 1,414 | 1,435 | 1,411 | 1,432 | +0.42% | 141,300 | 1174億9575万 | +2.29% | 15.92 | 0.91 |
02/17 | 1,443 | 1,443 | 1,422 | 1,426 | -0.77% | 131,600 | 1170億344万 | +1.93% | 15.85 | 0.91 |
02/16 | 1,443 | 1,444 | 1,432 | 1,437 | +0.28% | 157,400 | 1179億600万 | +2.79% | 15.98 | 0.91 |
02/15 | 1,436 | 1,439 | 1,424 | 1,433 | +0.42% | 173,100 | 1175億7780万 | +2.58% | 15.93 | 0.91 |
02/14 | 1,417 | 1,432 | 1,412 | 1,427 | +0.42% | 201,700 | 1170億8549万 | +2.22% | 15.86 | 0.91 |
02/10 | 1,428 | 1,428 | 1,419 | 1,421 | 0% | 213,700 | 1165億9319万 | +1.79% | 15.8 | 0.9 |
02/09 | 1,418 | 1,427 | 1,411 | 1,421 | +1% | 247,200 | 1165億9319万 | +1.79% | 15.8 | 0.9 |
02/08 | 1,405 | 1,413 | 1,400 | 1,407 | -0.42% | 162,000 | 1154億4449万 | +0.86% | 15.64 | 0.89 |
02/07 | 1,400 | 1,414 | 1,395 | 1,413 | +0.5% | 155,000 | 1159億3679万 | +1.29% | 15.71 | 0.9 |
02/04 | 1,402 | 1,411 | 1,394 | 1,406 | +0.29% | 186,800 | 1153億6244万 | +0.79% | 15.63 | 0.89 |
02/03 | 1,408 | 1,412 | 1,396 | 1,402 | -0.5% | 161,900 | 1150億3424万 | +0.5% | 15.59 | 0.89 |
02/02 | 1,405 | 1,417 | 1,399 | 1,409 | +0.36% | 194,100 | 1156億859万 | +1% | 15.66 | 0.9 |
02/01 | 1,375 | 1,416 | 1,373 | 1,404 | +1.15% | 412,900 | 1151億9834万 | +0.79% | 15.61 | 0.89 |
01/31 | 1,380 | 1,392 | 1,372 | 1,388 | +1.39% | 350,100 | 1138億8554万 | -0.29% | 15.43 | 0.88 |
01/28 | 1,368 | 1,373 | 1,365 | 1,369 | +1.33% | 184,100 | 1123億2659万 | -1.58% | 15.22 | 0.87 |
01/27 | 1,371 | 1,374 | 1,345 | 1,351 | -1.39% | 332,500 | 1108億4969万 | -2.95% | 15.02 | 0.86 |
01/26 | 1,379 | 1,386 | 1,367 | 1,370 | -1.01% | 169,500 | 1124億864万 | -1.58% | 15.23 | 0.87 |
01/25 | 1,394 | 1,395 | 1,372 | 1,384 | -0.43% | 196,100 | 1135億5734万 | -0.65% | 15.39 | 0.88 |
01/24 | 1,378 | 1,394 | 1,373 | 1,390 | +0.58% | 218,400 | 1140億4964万 | -0.22% | 15.45 | 0.88 |
01/21 | 1,348 | 1,384 | 1,345 | 1,382 | +1.84% | 278,100 | 1133億9324万 | -0.72% | 15.36 | 0.88 |
01/20 | 1,358 | 1,369 | 1,355 | 1,357 | -0.73% | 307,200 | 1113億4199万 | -2.44% | 15.09 | 0.86 |
01/19 | 1,389 | 1,394 | 1,366 | 1,367 | -1.51% | 296,600 | 1121億6249万 | -1.73% | 15.2 | 0.87 |
01/18 | 1,416 | 1,418 | 1,388 | 1,388 | -1.49% | 366,000 | 1138億8554万 | -0.22% | 15.43 | 0.88 |
01/17 | 1,406 | 1,413 | 1,404 | 1,409 | +0.21% | 97,600 | 1156億859万 | +1.29% | 15.66 | 0.9 |
01/14 | 1,410 | 1,411 | 1,398 | 1,406 | +0.07% | 232,300 | 1153億6244万 | +1.22% | 15.63 | 0.89 |
01/13 | 1,408 | 1,412 | 1,398 | 1,405 | 0% | 241,000 | 1152億8039万 | +1.3% | 15.62 | 0.89 |
01/12 | 1,420 | 1,421 | 1,405 | 1,405 | -0.5% | 296,000 | 1152億8039万 | +1.44% | 15.62 | 0.89 |
01/11 | 1,411 | 1,420 | 1,402 | 1,412 | +0.14% | 208,100 | 1158億5474万 | +2.17% | 15.7 | 0.9 |
01/07 | 1,419 | 1,430 | 1,403 | 1,410 | -1.05% | 299,500 | 1156億9064万 | +2.32% | 15.68 | 0.9 |