PER
2021/09/16～2022/02/14
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 |
| 02/14 | 831 | 831 | 825 | 826 | -1.78% | 1,200 | 69億2105万 | -1.2% | 6.75 | 0.88 |
| 02/10 | 842 | 844 | 841 | 841 | -0.12% | 500 | 70億4673万 | +0.48% | 6.88 | 0.9 |
| 02/09 | 857 | 859 | 842 | 842 | -0.94% | 1,300 | 70億5511万 | +0.48% | 6.89 | 0.9 |
| 02/08 | 849 | 850 | 841 | 850 | +1.67% | 1,600 | 71億2215万 | +1.43% | 6.95 | 0.91 |
| 02/07 | 835 | 836 | 835 | 836 | +0.12% | 1,000 | 70億484万 | -0.24% | 6.84 | 0.89 |
| 02/04 | 837 | 837 | 831 | 835 | -0.24% | 1,100 | 69億9646万 | -0.48% | 6.83 | 0.89 |
| 02/03 | 855 | 856 | 837 | 837 | -1.76% | 1,500 | 70億1322万 | -0.12% | 6.84 | 0.89 |
| 02/02 | 877 | 877 | 845 | 852 | -3.07% | 7,100 | 71億3890万 | +1.91% | 6.97 | 0.91 |
| 02/01 | 870 | 879 | 846 | 879 | +0.46% | 2,000 | 73億6514万 | +5.4% | 7.19 | 0.94 |
| 01/31 | 882 | 882 | 865 | 875 | +2.7% | 3,500 | 73億3162万 | +5.29% | 7.16 | 0.93 |
| 01/28 | 808 | 852 | 808 | 852 | +5.58% | 4,500 | 71億3890万 | +2.9% | 6.97 | 0.91 |
| 01/27 | 817 | 817 | 804 | 807 | 0% | 1,300 | 67億6185万 | -2.42% | 6.6 | 0.86 |
| 01/26 | 808 | 808 | 807 | 807 | -0.25% | 200 | 67億6185万 | -2.42% | 6.6 | 0.86 |
| 01/25 | 811 | 818 | 809 | 809 | -0.37% | 900 | 67億7861万 | -2.29% | 6.62 | 0.86 |
| 01/24 | 800 | 812 | 800 | 812 | 0% | 3,000 | 68億374万 | -1.93% | 6.64 | 0.87 |
| 01/21 | 817 | 817 | 810 | 812 | -1.22% | 1,300 | 68億374万 | -2.17% | 6.64 | 0.87 |
| 01/20 | 822 | 822 | 822 | 822 | 0% | 100 | 68億8753万 | -1.32% | 6.72 | 0.88 |
| 01/19 | 823 | 823 | 822 | 822 | -1.91% | 700 | 68億8753万 | -1.91% | 6.72 | 0.88 |
| 01/18 | 840 | 844 | 829 | 838 | +0.84% | 900 | 70億2160万 | -0.48% | 6.85 | 0.89 |
| 01/17 | 831 | 831 | 831 | 831 | -1.77% | 200 | 69億6294万 | -1.66% | 6.8 | 0.89 |
| 01/14 | 840 | 846 | 840 | 846 | 0% | 500 | 70億8863万 | -0.35% | 6.92 | 0.9 |
| 01/13 | 846 | 846 | 846 | 846 | 0% | 400 | 70億8863万 | -0.59% | 6.92 | 0.9 |
| 01/12 | 838 | 846 | 838 | 846 | +0.12% | 600 | 70億8863万 | -0.94% | 6.92 | 0.9 |
| 01/11 | 844 | 845 | 844 | 845 | +0.24% | 900 | 70億8025万 | -1.4% | 6.91 | 0.9 |
| 01/07 | 841 | 848 | 841 | 843 | +0.36% | 800 | 70億6349万 | -1.75% | 6.89 | 0.9 |
| 01/06 | 839 | 852 | 839 | 840 | -1.64% | 1,600 | 70億3836万 | -2.44% | 6.87 | 0.9 |
| 01/05 | 838 | 854 | 838 | 854 | -0.35% | 2,600 | 71億5566万 | -0.93% | 6.98 | 0.91 |
| 01/04 | 856 | 859 | 844 | 857 | +0.12% | 1,700 | 71億8080万 | -0.81% | 7.01 | 0.92 |
| 2021 |
| 12/30 | 847 | 856 | 847 | 856 | +0.94% | 1,700 | 71億7242万 | -1.27% | 7 | 0.93 |
| 12/29 | 815 | 850 | 815 | 848 | +5.6% | 3,300 | 71億539万 | -2.42% | 6.93 | 0.92 |
| 12/28 | 806 | 808 | 802 | 803 | 0% | 1,400 | 67億2833万 | -7.91% | 6.57 | 0.88 |
| 12/27 | 800 | 805 | 800 | 803 | +0.5% | 1,000 | 67億2833万 | -8.44% | 6.57 | 0.88 |
| 12/24 | 802 | 804 | 799 | 799 | +0.13% | 6,300 | 66億9482万 | -9.31% | 6.53 | 0.87 |
| 12/23 | 796 | 803 | 796 | 798 | -0.62% | 2,700 | 66億8644万 | -9.93% | 6.53 | 0.87 |
| 12/22 | 816 | 817 | 803 | 803 | -1.95% | 6,400 | 67億2833万 | -9.88% | 6.57 | 0.88 |
| 12/21 | 816 | 819 | 815 | 819 | +0.37% | 1,200 | 68億6240万 | -8.49% | 6.7 | 0.89 |
| 12/20 | 830 | 830 | 816 | 816 | -1.69% | 3,600 | 68億3726万 | -9.23% | 6.67 | 0.89 |
| 12/17 | 818 | 837 | 818 | 830 | +1.84% | 5,900 | 69億5457万 | -8.08% | 6.79 | 0.91 |
| 12/16 | 866 | 887 | 808 | 815 | -4.57% | 16,100 | 68億2888万 | -10.14% | 6.66 | 0.89 |
| 12/15 | 891 | 891 | 854 | 854 | -5.11% | 3,200 | 71億5566万 | -6.26% | 6.98 | 0.93 |
| 12/14 | 931 | 931 | 895 | 900 | -4.26% | 3,700 | 75億4110万 | -1.53% | 7.36 | 0.98 |
| 12/13 | 939 | 955 | 931 | 940 | +3.41% | 3,600 | 78億7626万 | +2.73% | 7.69 | 1.03 |
| 12/10 | 920 | 920 | 909 | 909 | -1.2% | 4,100 | 76億1651万 | -0.55% | 7.43 | 0.99 |
| 12/09 | 924 | 928 | 920 | 920 | -0.43% | 1,300 | 77億868万 | +0.55% | 7.52 | 1 |
| 12/08 | 916 | 927 | 915 | 924 | +0.65% | 1,700 | 77億4219万 | +0.98% | 7.56 | 1.01 |
| 12/07 | 912 | 920 | 908 | 918 | +0.66% | 5,100 | 76億9192万 | +0.44% | 7.51 | 1 |
| 12/06 | 905 | 912 | 905 | 912 | +0.55% | 1,000 | 76億4164万 | -0.22% | 7.46 | 0.99 |
| 12/03 | 882 | 908 | 882 | 907 | +2.83% | 1,600 | 75億9975万 | -0.77% | 7.42 | 0.99 |
| 12/02 | 916 | 916 | 881 | 882 | -2.97% | 2,200 | 73億9027万 | -3.61% | 7.21 | 0.96 |
| 12/01 | 890 | 909 | 886 | 909 | +3.41% | 800 | 76億1651万 | -0.76% | 7.43 | 0.99 |
| 11/30 | 929 | 929 | 879 | 879 | -3.51% | 4,200 | 73億6514万 | -4.25% | 7.19 | 0.96 |
| 11/29 | 927 | 927 | 909 | 911 | -0.44% | 2,400 | 76億3326万 | -0.87% | 7.45 | 0.99 |
| 11/26 | 920 | 920 | 915 | 915 | -0.54% | 2,500 | 76億6678万 | -0.54% | 7.48 | 1 |
| 11/25 | 920 | 920 | 920 | 920 | +0.22% | 200 | 77億868万 | 0% | 7.52 | 1 |
| 11/24 | 918 | 918 | 918 | 918 | -0.11% | 100 | 76億9192万 | -0.33% | 7.51 | 1 |
| 11/22 | 919 | 919 | 919 | 919 | 0% | 700 | 77億30万 | -0.22% | 7.51 | 1 |
| 11/19 | 914 | 919 | 914 | 919 | +0.55% | 400 | 77億30万 | -0.33% | 7.51 | 1 |
| 11/18 | 915 | 915 | 914 | 914 | 0% | 400 | 76億5840万 | -0.98% | 7.47 | 1 |
| 11/17 | 915 | 915 | 914 | 914 | -0.22% | 200 | 76億5840万 | -1.08% | 7.47 | 1 |
| 11/16 | 916 | 916 | 916 | 916 | 0% | 300 | 76億7516万 | -0.97% | 7.49 | 1 |
| 11/15 | 918 | 918 | 916 | 916 | -0.76% | 300 | 76億7516万 | -1.08% | 7.49 | 1 |
| 11/12 | 917 | 923 | 917 | 923 | +0.65% | 1,100 | 77億3381万 | -0.43% | 7.55 | 1.01 |
| 11/11 | 917 | 924 | 917 | 917 | -0.86% | 500 | 76億8354万 | -1.19% | 7.5 | 1 |
| 11/10 | 925 | 925 | 925 | 925 | 0% | 100 | 77億5057万 | -0.32% | 7.56 | 1.01 |
| 11/09 | 925 | 925 | 925 | 925 | -0.54% | 100 | 77億5057万 | -0.43% | 7.56 | 1.01 |
| 11/08 | 949 | 949 | 921 | 930 | +1.2% | 900 | 77億9247万 | 0% | 7.6 | 1.01 |
| 11/05 | 917 | 931 | 917 | 919 | -0.43% | 900 | 77億30万 | -1.29% | 7.51 | 1 |
| 11/04 | 925 | 930 | 923 | 923 | +1.43% | 3,300 | 77億3381万 | -1.07% | 7.55 | 1.01 |
| 11/02 | 914 | 914 | 910 | 910 | -0.33% | 1,200 | 76億2489万 | -2.67% | 7.44 | 0.99 |
| 11/01 | 934 | 934 | 910 | 913 | -1.3% | 1,100 | 76億5002万 | -2.56% | 7.47 | 1 |
| 10/29 | 917 | 925 | 915 | 925 | +1.54% | 400 | 77億5057万 | -1.49% | 7.56 | 1.01 |
| 10/28 | 920 | 940 | 911 | 911 | -0.98% | 1,600 | 76億3326万 | -3.09% | 7.45 | 0.99 |
| 10/27 | 920 | 920 | 920 | 920 | 0% | 500 | 77億868万 | -2.23% | 7.52 | 1 |
| 10/26 | 930 | 943 | 920 | 920 | -1.71% | 1,400 | 77億868万 | -2.34% | 7.52 | 1 |
| 10/25 | 928 | 937 | 928 | 936 | +1.08% | 1,400 | 78億4274万 | -0.85% | 7.65 | 1.02 |
| 10/22 | 926 | 926 | 926 | 926 | 0% | 200 | 77億5895万 | -2.11% | 7.57 | 1.01 |
| 10/21 | 924 | 933 | 924 | 926 | +0.33% | 400 | 77億5895万 | -2.32% | 7.57 | 1.01 |
| 10/20 | 928 | 930 | 922 | 923 | -0.22% | 3,700 | 77億3381万 | -2.84% | 7.55 | 1.01 |
| 10/19 | 932 | 934 | 925 | 925 | -0.75% | 1,100 | 77億5057万 | -2.84% | 7.56 | 1.01 |
| 10/18 | 932 | 932 | 932 | 932 | -1.58% | 400 | 78億922万 | -2.31% | 7.62 | 1.02 |
| 10/15 | 939 | 947 | 939 | 947 | +0.85% | 1,700 | 79億3491万 | -0.84% | 7.74 | 1.03 |
| 10/14 | 939 | 939 | 939 | 939 | -0.11% | 200 | 78億6788万 | -1.78% | 7.68 | 1.02 |
| 10/13 | 937 | 940 | 937 | 940 | -0.42% | 700 | 78億7626万 | -1.78% | 7.69 | 1.03 |
| 10/12 | 947 | 947 | 938 | 944 | +0.43% | 1,800 | 79億977万 | -1.36% | 7.72 | 1.03 |
| 10/11 | 947 | 947 | 935 | 940 | 0% | 1,800 | 78億7626万 | -1.78% | 7.69 | 1.03 |
| 10/08 | 942 | 970 | 940 | 940 | -0.21% | 1,200 | 78億7626万 | -1.67% | 7.69 | 1.03 |
| 10/07 | 931 | 947 | 931 | 942 | +1.29% | 800 | 78億9301万 | -1.36% | 7.7 | 1.03 |
| 10/06 | 940 | 940 | 930 | 930 | -0.11% | 1,100 | 77億9247万 | -2.62% | 7.6 | 1.01 |
| 10/05 | 954 | 954 | 929 | 931 | -3.32% | 2,100 | 78億84万 | -2.51% | 7.61 | 1.02 |
| 10/04 | 963 | 976 | 963 | 963 | +0.42% | 1,300 | 80億6897万 | +0.94% | 7.87 | 1.05 |
| 10/01 | 958 | 959 | 951 | 959 | -0.1% | 1,300 | 80億3546万 | +0.63% | 7.84 | 1.05 |
| 09/30 | 960 | 960 | 960 | 960 | -0.93% | 500 | 80億4384万 | +0.84% | 7.85 | 1.1 |
| 09/29 | 965 | 974 | 965 | 969 | -0.62% | 2,300 | 81億1925万 | +2% | 7.92 | 1.11 |
| 09/28 | 957 | 976 | 957 | 975 | +1.88% | 2,100 | 81億6952万 | +2.74% | 7.97 | 1.11 |
| 09/27 | 947 | 998 | 947 | 957 | +1.06% | 12,700 | 80億1870万 | +1.16% | 7.83 | 1.09 |
| 09/24 | 938 | 954 | 936 | 947 | +0.96% | 5,400 | 79億3491万 | +0.32% | 7.74 | 1.08 |
| 09/22 | 934 | 950 | 934 | 938 | -0.42% | 2,000 | 78億5950万 | -0.64% | 7.67 | 1.07 |
| 09/21 | 952 | 967 | 942 | 942 | -3.98% | 2,500 | 78億9301万 | -0.11% | 7.7 | 1.08 |
| 09/17 | 980 | 981 | 974 | 981 | +0.1% | 4,200 | 82億1979万 | +4.03% | 8.02 | 1.12 |
| 09/16 | 964 | 980 | 964 | 980 | +1.03% | 1,100 | 82億1142万 | +4.26% | 8.01 | 1.12 |
