PER
2022/07/29~2022/12/26
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 |
12/26 | 1,432 | 1,442 | 1,432 | 1,435 | +0.14% | 104,300 | 1177億4190万 | -0.07% | 15.45 | 0.88 |
12/23 | 1,433 | 1,435 | 1,428 | 1,433 | -0.07% | 125,200 | 1175億7780万 | -0.14% | 15.43 | 0.88 |
12/22 | 1,417 | 1,434 | 1,412 | 1,434 | +1.27% | 186,500 | 1176億5985万 | 0% | 15.44 | 0.88 |
12/21 | 1,421 | 1,426 | 1,411 | 1,416 | -0.56% | 219,300 | 1161億8294万 | -1.19% | 15.25 | 0.87 |
12/20 | 1,424 | 1,431 | 1,411 | 1,424 | +0.21% | 233,600 | 1168億3934万 | -0.63% | 15.33 | 0.88 |
12/19 | 1,420 | 1,427 | 1,419 | 1,421 | +0.35% | 130,900 | 1165億9319万 | -0.77% | 15.3 | 0.87 |
12/16 | 1,420 | 1,425 | 1,414 | 1,416 | -0.77% | 325,600 | 1161億8294万 | -1.12% | 15.25 | 0.87 |
12/15 | 1,431 | 1,434 | 1,426 | 1,427 | -0.07% | 112,000 | 1170億8549万 | -0.35% | 15.37 | 0.88 |
12/14 | 1,427 | 1,430 | 1,422 | 1,428 | -0.14% | 103,700 | 1171億6754万 | -0.28% | 15.38 | 0.88 |
12/13 | 1,430 | 1,434 | 1,426 | 1,430 | +0.42% | 79,400 | 1173億3165万 | -0.14% | 15.4 | 0.88 |
12/12 | 1,428 | 1,433 | 1,423 | 1,424 | -0.42% | 165,900 | 1168億3934万 | -0.49% | 15.33 | 0.88 |
12/09 | 1,420 | 1,437 | 1,419 | 1,430 | +0.28% | 121,600 | 1173億3165万 | 0% | 15.4 | 0.88 |
12/08 | 1,430 | 1,434 | 1,416 | 1,426 | +0.07% | 159,300 | 1170億344万 | -0.21% | 15.36 | 0.88 |
12/07 | 1,414 | 1,430 | 1,414 | 1,425 | +0.56% | 130,400 | 1169億2139万 | -0.21% | 15.34 | 0.88 |
12/06 | 1,427 | 1,429 | 1,416 | 1,417 | -0.77% | 130,000 | 1162億6499万 | -0.77% | 15.26 | 0.87 |
12/05 | 1,420 | 1,428 | 1,414 | 1,428 | +0.56% | 194,400 | 1171億6754万 | +0.07% | 15.38 | 0.88 |
12/02 | 1,430 | 1,437 | 1,414 | 1,420 | -0.91% | 185,800 | 1165億1114万 | -0.42% | 15.29 | 0.87 |
12/01 | 1,456 | 1,456 | 1,433 | 1,433 | -1.71% | 168,400 | 1175億7780万 | +0.56% | 15.43 | 0.88 |
11/30 | 1,460 | 1,465 | 1,454 | 1,458 | -0.61% | 183,400 | 1196億2905万 | +2.46% | 15.7 | 0.9 |
11/29 | 1,470 | 1,475 | 1,464 | 1,467 | -0.61% | 149,300 | 1203億6750万 | +3.24% | 15.8 | 0.9 |
11/28 | 1,478 | 1,482 | 1,468 | 1,476 | -0.27% | 221,000 | 1211億595万 | +4.02% | 15.89 | 0.91 |
11/25 | 1,468 | 1,480 | 1,462 | 1,480 | +1.23% | 235,800 | 1214億3415万 | +4.45% | 15.94 | 0.91 |
11/24 | 1,464 | 1,474 | 1,450 | 1,462 | +0.69% | 265,300 | 1199億5725万 | +3.39% | 15.74 | 0.9 |
11/22 | 1,435 | 1,452 | 1,430 | 1,452 | +1.18% | 264,400 | 1191億3675万 | +2.76% | 15.64 | 0.89 |
11/21 | 1,423 | 1,436 | 1,419 | 1,435 | +1.13% | 248,600 | 1177億4190万 | +1.7% | 15.45 | 0.88 |
11/18 | 1,415 | 1,422 | 1,409 | 1,419 | +0.64% | 162,100 | 1164億2909万 | +0.57% | 15.28 | 0.87 |
11/17 | 1,404 | 1,412 | 1,404 | 1,410 | 0% | 216,800 | 1156億9064万 | 0% | 15.18 | 0.87 |
11/16 | 1,407 | 1,411 | 1,403 | 1,410 | +0.21% | 113,700 | 1156億9064万 | -0.07% | 15.18 | 0.87 |
11/15 | 1,403 | 1,410 | 1,402 | 1,407 | +0.43% | 133,800 | 1154億4449万 | -0.28% | 15.15 | 0.87 |
11/14 | 1,410 | 1,410 | 1,398 | 1,401 | -0.99% | 179,700 | 1149億5219万 | -0.78% | 15.09 | 0.86 |
11/11 | 1,434 | 1,435 | 1,413 | 1,415 | -0.91% | 260,500 | 1161億89万 | +0.14% | 15.24 | 0.87 |
11/10 | 1,427 | 1,432 | 1,423 | 1,428 | -0.21% | 172,800 | 1171億6754万 | +1.06% | 15.38 | 0.88 |
11/09 | 1,417 | 1,431 | 1,413 | 1,431 | +1.35% | 214,400 | 1174億1370万 | +1.35% | 15.41 | 0.88 |
11/08 | 1,406 | 1,415 | 1,403 | 1,412 | +0.43% | 138,600 | 1158億5474万 | +0.07% | 15.2 | 0.87 |
11/07 | 1,409 | 1,409 | 1,396 | 1,406 | +0.29% | 226,700 | 1153億6244万 | -0.28% | 15.14 | 0.87 |
11/04 | 1,400 | 1,408 | 1,398 | 1,402 | -0.07% | 252,300 | 1150億3424万 | -0.57% | 15.1 | 0.86 |
11/02 | 1,402 | 1,406 | 1,397 | 1,403 | -0.14% | 237,800 | 1151億1629万 | -0.5% | 15.11 | 0.86 |
11/01 | 1,403 | 1,416 | 1,403 | 1,405 | -0.71% | 134,400 | 1152億8039万 | -0.43% | 15.13 | 0.86 |
10/31 | 1,399 | 1,415 | 1,399 | 1,415 | +1.22% | 195,500 | 1161億89万 | +0.28% | 15.24 | 0.87 |
10/28 | 1,386 | 1,405 | 1,383 | 1,398 | +0.36% | 537,000 | 1147億604万 | -0.99% | 15.05 | 0.86 |
10/27 | 1,404 | 1,406 | 1,393 | 1,393 | -0.78% | 163,200 | 1142億9579万 | -1.42% | 15 | 0.86 |
10/26 | 1,400 | 1,410 | 1,400 | 1,404 | +0.43% | 133,600 | 1151億9834万 | -0.78% | 15.12 | 0.86 |
10/25 | 1,407 | 1,407 | 1,397 | 1,398 | -0.07% | 207,800 | 1147億604万 | -1.2% | 15.05 | 0.86 |
10/24 | 1,415 | 1,417 | 1,397 | 1,399 | -1.06% | 217,500 | 1147億8809万 | -1.2% | 15.06 | 0.86 |
10/21 | 1,415 | 1,418 | 1,409 | 1,414 | -0.14% | 127,900 | 1160億1884万 | -0.21% | 15.23 | 0.87 |
10/20 | 1,415 | 1,422 | 1,412 | 1,416 | -0.49% | 138,100 | 1161億8294万 | -0.21% | 15.25 | 0.87 |
10/19 | 1,427 | 1,428 | 1,420 | 1,423 | +0.07% | 106,300 | 1167億5729万 | +0.28% | 15.32 | 0.88 |
10/18 | 1,428 | 1,428 | 1,419 | 1,422 | +0.49% | 137,800 | 1166億7524万 | +0.14% | 15.31 | 0.88 |
10/17 | 1,427 | 1,430 | 1,415 | 1,415 | -0.63% | 132,100 | 1161億89万 | -0.35% | 15.24 | 0.87 |
10/14 | 1,425 | 1,434 | 1,414 | 1,424 | +1.28% | 169,600 | 1168億3934万 | +0.28% | 15.33 | 0.88 |
10/13 | 1,415 | 1,416 | 1,406 | 1,406 | -0.92% | 157,600 | 1153億6244万 | -0.99% | 15.14 | 0.87 |
10/12 | 1,416 | 1,420 | 1,411 | 1,419 | -0.07% | 136,100 | 1164億2909万 | -0.07% | 15.28 | 0.87 |
10/11 | 1,428 | 1,434 | 1,416 | 1,420 | -0.63% | 208,400 | 1165億1114万 | +0.07% | 15.29 | 0.87 |
10/07 | 1,427 | 1,437 | 1,422 | 1,429 | -0.14% | 293,400 | 1172億4960万 | +0.7% | 15.39 | 0.88 |
10/06 | 1,417 | 1,438 | 1,413 | 1,431 | +1.63% | 433,900 | 1174億1370万 | +0.85% | 15.41 | 0.88 |
10/05 | 1,419 | 1,423 | 1,408 | 1,408 | -0.56% | 216,500 | 1155億2654万 | -0.78% | 15.16 | 0.87 |
10/04 | 1,396 | 1,419 | 1,396 | 1,416 | +2.16% | 341,100 | 1161億8294万 | -0.28% | 15.25 | 0.87 |
10/03 | 1,395 | 1,396 | 1,374 | 1,386 | -1.14% | 264,000 | 1137億2144万 | -2.46% | 14.92 | 0.85 |
09/30 | 1,404 | 1,414 | 1,394 | 1,402 | -0.43% | 333,700 | 1150億3424万 | -1.41% | 15.1 | 0.86 |
09/29 | 1,374 | 1,409 | 1,371 | 1,408 | +0.07% | 861,400 | 1155億2654万 | -1.05% | 15.16 | 0.87 |
09/28 | 1,409 | 1,412 | 1,391 | 1,407 | -0.14% | 1,295,600 | 1154億4449万 | -1.19% | 15.15 | 0.87 |
09/27 | 1,419 | 1,422 | 1,408 | 1,409 | -0.56% | 644,400 | 1156億859万 | -1.12% | 15.17 | 0.87 |
09/26 | 1,418 | 1,427 | 1,415 | 1,417 | -0.77% | 760,100 | 1162億6499万 | -0.63% | 15.26 | 0.87 |
09/22 | 1,423 | 1,431 | 1,415 | 1,428 | +0.21% | 544,900 | 1171億6754万 | +0.07% | 15.37 | 0.88 |
09/21 | 1,437 | 1,438 | 1,423 | 1,425 | -1.25% | 307,900 | 1169億2139万 | -0.07% | 15.34 | 0.88 |
09/20 | 1,430 | 1,443 | 1,428 | 1,443 | +1.48% | 353,300 | 1183億9830万 | +1.19% | 15.53 | 0.89 |
09/16 | 1,419 | 1,423 | 1,414 | 1,422 | -0.07% | 806,500 | 1166億7524万 | -0.28% | 15.31 | 0.88 |
09/15 | 1,427 | 1,428 | 1,419 | 1,423 | +0.14% | 218,900 | 1167億5729万 | -0.21% | 15.32 | 0.88 |
09/14 | 1,424 | 1,429 | 1,420 | 1,421 | -1.59% | 235,500 | 1165億9319万 | -0.35% | 15.3 | 0.87 |
09/13 | 1,438 | 1,446 | 1,433 | 1,444 | +0.56% | 174,500 | 1184億8035万 | +1.26% | 15.55 | 0.89 |
09/12 | 1,446 | 1,447 | 1,432 | 1,436 | -0.14% | 305,100 | 1178億2395万 | +0.77% | 15.46 | 0.88 |
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 |