PER
2022/04/14~2022/09/09
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 |
09/09 | 1,443 | 1,445 | 1,436 | 1,438 | +0.35% | 543,400 | 1179億8805万 | +0.98% | 15.48 | 0.89 |
09/08 | 1,419 | 1,434 | 1,419 | 1,433 | +1.63% | 252,800 | 1175億7780万 | +0.77% | 15.43 | 0.88 |
09/07 | 1,407 | 1,412 | 1,401 | 1,410 | +0.07% | 171,900 | 1156億9064万 | -0.84% | 15.18 | 0.87 |
09/06 | 1,414 | 1,422 | 1,408 | 1,409 | -0.07% | 188,900 | 1156億859万 | -0.98% | 15.17 | 0.87 |
09/05 | 1,401 | 1,412 | 1,400 | 1,410 | +0.07% | 260,200 | 1156億9064万 | -0.91% | 15.18 | 0.87 |
09/02 | 1,425 | 1,425 | 1,403 | 1,409 | -0.35% | 502,800 | 1156億859万 | -0.91% | 15.17 | 0.87 |
09/01 | 1,419 | 1,429 | 1,414 | 1,414 | -1.05% | 269,300 | 1160億1884万 | -0.56% | 15.22 | 0.87 |
08/31 | 1,430 | 1,438 | 1,428 | 1,429 | -0.28% | 189,800 | 1172億4960万 | +0.42% | 15.38 | 0.88 |
08/30 | 1,438 | 1,438 | 1,433 | 1,433 | +0.35% | 108,300 | 1175億7780万 | +0.63% | 15.43 | 0.88 |
08/29 | 1,420 | 1,431 | 1,419 | 1,428 | -0.28% | 193,700 | 1171億6754万 | +0.28% | 15.37 | 0.88 |
08/25 | 1,427 | 1,433 | 1,421 | 1,432 | +0.21% | 145,500 | 1174億9575万 | +0.49% | 15.42 | 0.88 |
08/24 | 1,424 | 1,432 | 1,423 | 1,429 | +0.85% | 142,700 | 1172億4960万 | +0.28% | 15.38 | 0.88 |
08/23 | 1,425 | 1,426 | 1,417 | 1,417 | -0.98% | 120,600 | 1162億6499万 | -0.49% | 15.26 | 0.87 |
08/22 | 1,425 | 1,435 | 1,425 | 1,431 | 0% | 132,800 | 1174億1370万 | +0.49% | 15.41 | 0.88 |
08/19 | 1,433 | 1,437 | 1,430 | 1,431 | +0.28% | 161,300 | 1174億1370万 | +0.56% | 15.41 | 0.88 |
08/18 | 1,439 | 1,439 | 1,427 | 1,427 | -1.11% | 116,800 | 1170億8549万 | +0.35% | 15.36 | 0.88 |
08/17 | 1,437 | 1,443 | 1,432 | 1,443 | +1.48% | 157,900 | 1183億9830万 | +1.55% | 15.53 | 0.89 |
08/16 | 1,430 | 1,430 | 1,418 | 1,422 | 0% | 88,800 | 1166億7524万 | +0.14% | 15.31 | 0.88 |
08/15 | 1,438 | 1,438 | 1,420 | 1,422 | -0.84% | 90,900 | 1166億7524万 | +0.21% | 15.31 | 0.88 |
08/12 | 1,430 | 1,437 | 1,423 | 1,434 | +0.99% | 167,700 | 1176億5985万 | +1.06% | 15.44 | 0.88 |
08/10 | 1,412 | 1,420 | 1,405 | 1,420 | +0.14% | 132,500 | 1165億1114万 | +0.21% | 15.29 | 0.87 |
08/09 | 1,429 | 1,429 | 1,412 | 1,418 | -0.28% | 110,100 | 1163億4704万 | +0.14% | 15.27 | 0.87 |
08/08 | 1,427 | 1,428 | 1,418 | 1,422 | -0.42% | 127,000 | 1166億7524万 | +0.42% | 15.31 | 0.88 |
08/05 | 1,413 | 1,428 | 1,412 | 1,428 | +1.56% | 210,000 | 1171億6754万 | +0.92% | 15.37 | 0.88 |
08/04 | 1,410 | 1,413 | 1,400 | 1,406 | +0.07% | 124,900 | 1153億6244万 | -0.5% | 15.14 | 0.87 |
08/03 | 1,422 | 1,422 | 1,400 | 1,405 | -1.33% | 143,900 | 1152億8039万 | -0.57% | 15.13 | 0.86 |
08/02 | 1,432 | 1,432 | 1,408 | 1,424 | -0.28% | 173,800 | 1168億3934万 | +0.71% | 15.33 | 0.88 |
08/01 | 1,418 | 1,434 | 1,413 | 1,428 | +1.85% | 295,200 | 1171億6754万 | +1.06% | 15.37 | 0.88 |
07/29 | 1,418 | 1,418 | 1,399 | 1,402 | -0.36% | 164,600 | 1150億3424万 | -0.71% | 15.09 | 0.86 |
07/28 | 1,411 | 1,412 | 1,401 | 1,407 | -0.14% | 166,200 | 1154億4449万 | -0.28% | 15.15 | 0.87 |
07/27 | 1,430 | 1,430 | 1,407 | 1,409 | -1.74% | 173,300 | 1156億859万 | +0.07% | 15.17 | 0.87 |
07/26 | 1,440 | 1,444 | 1,432 | 1,434 | -0.42% | 98,700 | 1176億5985万 | +1.99% | 15.44 | 0.88 |
07/25 | 1,453 | 1,455 | 1,437 | 1,440 | -0.55% | 141,200 | 1181億5215万 | +2.71% | 15.5 | 0.89 |
07/22 | 1,444 | 1,451 | 1,441 | 1,448 | 0% | 171,400 | 1188億855万 | +3.5% | 15.59 | 0.89 |
07/21 | 1,432 | 1,448 | 1,430 | 1,448 | +1.12% | 225,700 | 1188億855万 | +3.72% | 15.59 | 0.89 |
07/20 | 1,420 | 1,433 | 1,419 | 1,432 | +1.27% | 297,000 | 1174億9575万 | +2.87% | 15.42 | 0.88 |
07/19 | 1,418 | 1,418 | 1,408 | 1,414 | +0.5% | 96,000 | 1160億1884万 | +1.73% | 15.22 | 0.87 |
07/15 | 1,415 | 1,415 | 1,399 | 1,407 | -0.14% | 126,600 | 1154億4449万 | +1.3% | 15.15 | 0.87 |
07/14 | 1,408 | 1,411 | 1,400 | 1,409 | +0.5% | 93,500 | 1156億859万 | +1.51% | 15.17 | 0.87 |
07/13 | 1,405 | 1,409 | 1,400 | 1,402 | +0.07% | 98,900 | 1150億3424万 | +1.08% | 15.09 | 0.86 |
07/12 | 1,422 | 1,423 | 1,397 | 1,401 | -1.62% | 155,500 | 1149億5219万 | +1.08% | 15.08 | 0.86 |
07/11 | 1,406 | 1,424 | 1,403 | 1,424 | +1.5% | 315,000 | 1168億3934万 | +2.74% | 15.33 | 0.88 |
07/08 | 1,400 | 1,414 | 1,397 | 1,403 | 0% | 286,300 | 1151億1629万 | +1.37% | 15.1 | 0.86 |
07/07 | 1,400 | 1,406 | 1,393 | 1,403 | +0.79% | 135,200 | 1151億1629万 | +1.37% | 15.1 | 0.86 |
07/06 | 1,398 | 1,403 | 1,391 | 1,392 | -0.93% | 159,300 | 1142億1374万 | +0.65% | 14.99 | 0.86 |
07/05 | 1,402 | 1,406 | 1,397 | 1,405 | +0.21% | 139,300 | 1152億8039万 | +1.66% | 15.13 | 0.86 |
07/04 | 1,406 | 1,410 | 1,399 | 1,402 | +0.57% | 139,000 | 1150億3424万 | +1.52% | 15.09 | 0.86 |
07/01 | 1,399 | 1,407 | 1,389 | 1,394 | -0.29% | 179,700 | 1143億7784万 | +1.01% | 15.01 | 0.86 |
06/30 | 1,414 | 1,414 | 1,395 | 1,398 | -0.43% | 177,800 | 1147億604万 | +1.38% | 15.05 | 0.86 |
06/29 | 1,410 | 1,411 | 1,402 | 1,404 | -0.92% | 182,400 | 1151億9834万 | +1.89% | 15.12 | 0.86 |
06/28 | 1,384 | 1,417 | 1,383 | 1,417 | +1.65% | 280,200 | 1162億6499万 | +2.98% | 15.26 | 0.87 |
06/27 | 1,407 | 1,407 | 1,393 | 1,394 | -0.43% | 164,400 | 1143億7784万 | +1.53% | 15.01 | 0.86 |
06/24 | 1,387 | 1,400 | 1,378 | 1,400 | +1.67% | 280,600 | 1148億7014万 | +2.04% | 15.07 | 0.86 |
06/23 | 1,364 | 1,381 | 1,363 | 1,377 | +1.7% | 189,900 | 1129億8299万 | +0.51% | 14.82 | 0.85 |
06/22 | 1,350 | 1,358 | 1,346 | 1,354 | +0.45% | 190,000 | 1110億9584万 | -1.1% | 14.58 | 0.83 |
06/21 | 1,340 | 1,353 | 1,339 | 1,348 | +0.52% | 298,600 | 1106億354万 | -1.61% | 14.51 | 0.83 |
06/20 | 1,358 | 1,358 | 1,340 | 1,341 | -1.32% | 274,900 | 1100億2919万 | -2.19% | 14.44 | 0.83 |
06/17 | 1,355 | 1,364 | 1,352 | 1,359 | -0.8% | 241,900 | 1115億609万 | -0.88% | 14.63 | 0.84 |
06/16 | 1,363 | 1,375 | 1,360 | 1,370 | +0.66% | 155,700 | 1124億864万 | -0.15% | 14.75 | 0.84 |
06/15 | 1,366 | 1,372 | 1,361 | 1,361 | -0.87% | 168,500 | 1116億7019万 | -0.73% | 14.65 | 0.84 |
06/14 | 1,374 | 1,382 | 1,366 | 1,373 | -0.94% | 158,600 | 1126億5479万 | +0.15% | 14.78 | 0.85 |
06/13 | 1,372 | 1,388 | 1,369 | 1,386 | +0.22% | 236,600 | 1137億2144万 | +1.02% | 14.92 | 0.85 |
06/10 | 1,378 | 1,392 | 1,377 | 1,383 | -0.14% | 176,300 | 1134億7529万 | +0.8% | 14.89 | 0.85 |
06/09 | 1,380 | 1,391 | 1,376 | 1,385 | +0.29% | 239,700 | 1136億3939万 | +0.87% | 14.91 | 0.85 |
06/08 | 1,380 | 1,392 | 1,377 | 1,381 | -0.58% | 248,000 | 1133億1119万 | +0.66% | 14.87 | 0.85 |
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 |