PER
2022/03/15～2022/08/09
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 |
| 08/09 | 577 | 583 | 570 | 576 | -1.03% | 589,500 | 651億2716万 | +6.67% | 31.22 | 7.1 |
| 08/08 | 591 | 593 | 580 | 582 | -1.19% | 363,900 | 658億557万 | +8.58% | 31.55 | 7.17 |
| 08/05 | 602 | 609 | 587 | 589 | -2.81% | 760,200 | 665億9705万 | +10.71% | 31.93 | 7.26 |
| 08/04 | 590 | 608 | 589 | 606 | +2.89% | 791,700 | 685億1920万 | +14.99% | 32.85 | 7.46 |
| 08/03 | 588 | 591 | 583 | 589 | +0.86% | 448,800 | 665億9705万 | +12.62% | 31.93 | 7.26 |
| 08/02 | 598 | 600 | 575 | 584 | -2.18% | 835,000 | 660億3171万 | +12.52% | 31.66 | 7.19 |
| 08/01 | 589 | 597 | 580 | 597 | +3.11% | 863,000 | 675億159万 | +15.92% | 32.36 | 7.35 |
| 07/29 | 588 | 603 | 577 | 579 | -0.86% | 1,453,200 | 654億6637万 | +13.31% | 31.39 | 7.13 |
| 07/28 | 557 | 586 | 556 | 584 | +7.16% | 2,263,800 | 660億3171万 | +15.19% | 31.66 | 7.19 |
| 07/27 | 539 | 550 | 537 | 545 | +0.93% | 570,200 | 616億2206万 | +8.57% | 29.54 | 6.71 |
| 07/26 | 546 | 554 | 531 | 540 | -2.7% | 823,500 | 610億5672万 | +8.43% | 29.27 | 6.65 |
| 07/25 | 559 | 574 | 552 | 555 | -1.25% | 1,076,300 | 627億5274万 | +12.35% | 30.09 | 6.84 |
| 07/22 | 551 | 564 | 540 | 562 | +3.69% | 1,462,900 | 635億4421万 | +15.16% | 30.47 | 6.92 |
| 07/21 | 539 | 548 | 532 | 542 | +1.12% | 667,200 | 612億8285万 | +12.45% | 29.38 | 6.68 |
| 07/20 | 525 | 537 | 521 | 536 | +4.69% | 753,500 | 606億444万 | +12.13% | 29.06 | 6.6 |
| 07/19 | 527 | 527 | 505 | 512 | -1.54% | 802,700 | 578億9081万 | +8.25% | 27.75 | 6.31 |
| 07/15 | 493 | 520 | 493 | 520 | +5.05% | 859,200 | 587億9536万 | +10.4% | 28.19 | 6.41 |
| 07/14 | 493 | 497 | 486 | 495 | 0% | 243,900 | 559億6866万 | +5.77% | 26.83 | 6.1 |
| 07/13 | 483 | 497 | 483 | 495 | +2.48% | 314,600 | 559億6866万 | +6% | 26.83 | 6.1 |
| 07/12 | 496 | 496 | 482 | 483 | -3.59% | 311,500 | 546億1184万 | +3.87% | 26.18 | 5.95 |
| 07/11 | 489 | 503 | 488 | 501 | +4.16% | 633,700 | 566億4706万 | +8.21% | 27.16 | 6.17 |
| 07/08 | 487 | 488 | 475 | 481 | +0.42% | 465,400 | 543億8570万 | +4.34% | 26.07 | 5.92 |
| 07/07 | 475 | 480 | 465 | 479 | +1.05% | 563,800 | 541億5957万 | +4.36% | 25.97 | 5.9 |
| 07/06 | 490 | 490 | 471 | 474 | -3.27% | 410,100 | 535億9423万 | +3.49% | 25.69 | 5.84 |
| 07/05 | 485 | 501 | 484 | 490 | +1.66% | 570,600 | 554億332万 | +7.22% | 26.56 | 6.04 |
| 07/04 | 480 | 486 | 472 | 482 | +1.47% | 350,000 | 544億9877万 | +5.93% | 26.13 | 5.94 |
| 07/01 | 486 | 496 | 470 | 475 | -0.42% | 465,200 | 537億730万 | +4.63% | 25.75 | 5.85 |
| 06/30 | 490 | 494 | 467 | 477 | -4.22% | 804,400 | 539億3343万 | +5.3% | 25.86 | 5.88 |
| 06/29 | 475 | 500 | 467 | 498 | +1.84% | 1,368,400 | 563億786万 | +10.42% | 27 | 6.13 |
| 06/28 | 482 | 492 | 474 | 489 | +1.03% | 2,831,400 | 552億9025万 | +9.15% | 26.51 | 6.02 |
| 06/27 | 494 | 495 | 473 | 484 | -1.22% | 1,084,800 | 547億2491万 | +8.52% | 26.24 | 5.96 |
| 06/24 | 503 | 504 | 479 | 490 | +0.62% | 1,300,200 | 554億332万 | +10.11% | 26.56 | 6.04 |
| 06/23 | 460 | 490 | 458 | 487 | +7.74% | 1,252,600 | 550億6411万 | +9.93% | 26.4 | 6 |
| 06/22 | 456 | 460 | 450 | 452 | +0.44% | 407,900 | 511億673万 | +2.49% | 24.5 | 5.57 |
| 06/21 | 440 | 455 | 440 | 450 | +2.74% | 660,500 | 508億8060万 | +2.04% | 24.39 | 5.54 |
| 06/20 | 429 | 441 | 424 | 438 | +6.05% | 818,600 | 495億2378万 | -0.45% | 23.74 | 5.4 |
| 06/17 | 409 | 422 | 406 | 413 | -0.48% | 564,900 | 466億9708万 | -6.35% | 22.39 | 5.09 |
| 06/16 | 438 | 438 | 415 | 415 | -2.12% | 430,700 | 469億2322万 | -6.11% | 22.5 | 5.11 |
| 06/15 | 428 | 437 | 424 | 424 | -2.08% | 339,600 | 479億4083万 | -4.07% | 22.98 | 5.22 |
| 06/14 | 430 | 436 | 425 | 433 | -1.59% | 538,500 | 489億5844万 | -2.04% | 23.47 | 5.33 |
| 06/13 | 438 | 443 | 432 | 440 | -2.22% | 621,900 | 497億4992万 | -0.45% | 23.85 | 5.42 |
| 06/10 | 457 | 457 | 448 | 450 | -2.81% | 406,000 | 508億8060万 | +2.04% | 24.39 | 5.54 |
| 06/09 | 451 | 465 | 447 | 463 | +2.66% | 448,900 | 523億5048万 | +4.99% | 25.1 | 5.7 |
| 06/08 | 446 | 452 | 438 | 451 | +2.73% | 532,500 | 509億9366万 | +2.27% | 24.45 | 5.56 |
| 06/07 | 442 | 445 | 437 | 439 | -1.35% | 482,900 | 496億3685万 | -0.45% | 23.8 | 5.41 |
| 06/06 | 440 | 445 | 435 | 445 | 0% | 530,800 | 503億1526万 | +0.68% | 24.12 | 5.48 |
| 06/03 | 444 | 452 | 438 | 445 | +2.06% | 637,500 | 503億1526万 | +0.45% | 24.12 | 5.48 |
| 06/02 | 452 | 452 | 436 | 436 | -3.33% | 574,100 | 492億9764万 | -1.8% | 23.64 | 5.37 |
| 06/01 | 446 | 453 | 445 | 451 | -0.66% | 383,400 | 509億9366万 | +1.58% | 24.45 | 5.56 |
| 05/31 | 456 | 457 | 445 | 454 | -0.66% | 493,100 | 513億3287万 | +2.02% | 24.61 | 5.59 |
| 05/30 | 443 | 457 | 442 | 457 | +5.3% | 784,600 | 516億7207万 | +2.47% | 24.77 | 5.63 |
| 05/27 | 446 | 449 | 434 | 434 | -0.91% | 341,100 | 490億7151万 | -2.91% | 23.53 | 5.35 |
| 05/26 | 431 | 447 | 431 | 438 | +3.55% | 524,500 | 495億2378万 | -2.45% | 23.74 | 5.4 |
| 05/25 | 435 | 437 | 421 | 423 | -2.31% | 696,100 | 478億2776万 | -6.42% | 22.93 | 5.21 |
| 05/24 | 455 | 455 | 433 | 433 | -5.87% | 771,000 | 489億5844万 | -4.84% | 23.47 | 5.33 |
| 05/23 | 452 | 460 | 447 | 460 | +3.14% | 495,700 | 520億1128万 | +0.44% | 24.94 | 5.67 |
| 05/20 | 444 | 446 | 434 | 446 | +1.36% | 353,800 | 504億2832万 | -2.83% | 24.18 | 5.49 |
| 05/19 | 425 | 442 | 424 | 440 | -0.23% | 541,000 | 497億4992万 | -4.56% | 23.85 | 5.42 |
| 05/18 | 446 | 452 | 441 | 441 | -0.23% | 339,300 | 498億6298万 | -4.96% | 23.91 | 5.43 |
| 05/17 | 447 | 453 | 438 | 442 | -1.12% | 431,300 | 499億7605万 | -5.56% | 23.96 | 5.44 |
| 05/16 | 449 | 458 | 438 | 447 | +1.36% | 727,000 | 505億4139万 | -5.1% | 24.23 | 5.51 |
| 05/13 | 405 | 442 | 405 | 441 | +8.35% | 1,272,400 | 498億6298万 | -7.35% | 23.91 | 5.43 |
| 05/12 | 419 | 420 | 406 | 407 | -5.79% | 813,900 | 460億1867万 | -15.21% | 22.06 | 5.01 |
| 05/11 | 428 | 437 | 421 | 432 | -0.69% | 437,900 | 488億4537万 | -10.74% | 23.42 | 5.32 |
| 05/10 | 432 | 436 | 417 | 435 | +2.11% | 1,027,500 | 491億8458万 | -11.04% | 23.58 | 5.36 |
| 05/09 | 444 | 444 | 424 | 426 | -4.91% | 820,100 | 481億6696万 | -13.06% | 23.09 | 5.25 |
| 05/06 | 456 | 456 | 443 | 448 | -1.75% | 754,200 | 506億5446万 | -8.94% | 24.29 | 5.52 |
| 05/02 | 462 | 468 | 445 | 456 | -0.87% | 675,800 | 515億5900万 | -7.13% | 24.72 | 5.62 |
| 04/28 | 454 | 461 | 449 | 460 | +0.66% | 454,900 | 520億1128万 | -6.31% | 24.94 | 5.67 |
| 04/27 | 453 | 459 | 436 | 457 | -1.93% | 837,700 | 516億7207万 | -6.92% | 24.77 | 5.63 |
| 04/26 | 471 | 472 | 459 | 466 | +0.65% | 376,100 | 526億8968万 | -5.09% | 25.26 | 5.74 |
| 04/25 | 450 | 470 | 445 | 463 | +2.43% | 862,900 | 523億5048万 | -5.32% | 25.1 | 5.7 |
| 04/22 | 463 | 464 | 448 | 452 | -4.03% | 1,334,100 | 511億673万 | -7.38% | 24.5 | 5.57 |
| 04/21 | 478 | 482 | 470 | 471 | -2.08% | 825,800 | 532億5502万 | -3.29% | 25.53 | 5.8 |
| 04/20 | 492 | 501 | 481 | 481 | -0.82% | 705,100 | 543億8570万 | -0.62% | 26.07 | 5.92 |
| 04/19 | 484 | 489 | 467 | 485 | +0.41% | 1,065,700 | 548億3798万 | +1.04% | 26.29 | 5.97 |
| 04/18 | 490 | 496 | 480 | 483 | -2.62% | 808,700 | 546億1184万 | +1.26% | 26.18 | 5.95 |
| 04/15 | 498 | 508 | 486 | 496 | -1.2% | 1,310,900 | 560億8172万 | +4.86% | 26.89 | 6.11 |
| 04/14 | 507 | 515 | 497 | 502 | -2.14% | 1,046,200 | 567億6013万 | +7.04% | 27.21 | 6.18 |
| 04/13 | 487 | 513 | 482 | 513 | +6.21% | 1,271,400 | 580億388万 | +10.56% | 27.81 | 6.32 |
| 04/12 | 501 | 514 | 478 | 483 | -4.73% | 2,257,800 | 546億1184万 | +5.23% | 26.18 | 5.95 |
| 04/11 | 513 | 524 | 503 | 507 | -2.12% | 1,724,800 | 573億2547万 | +11.43% | 27.48 | 6.25 |
| 04/08 | 519 | 545 | 502 | 518 | +0.19% | 4,310,200 | 585億6922万 | +14.86% | 28.08 | 6.38 |
| 04/07 | 520 | 535 | 505 | 517 | -4.26% | 3,171,300 | 584億5615万 | +15.66% | 28.03 | 6.37 |
| 04/06 | 537 | 556 | 484 | 540 | -1.82% | 7,428,600 | 610億5672万 | +21.9% | 29.27 | 6.65 |
| 04/05 | 554 | 569 | 530 | 550 | +1.1% | 5,582,400 | 621億8740万 | +25.28% | 29.81 | 6.77 |
| 04/04 | 523 | 544 | 503 | 544 | +4.21% | 3,445,100 | 615億899万 | +25.35% | 29.49 | 6.7 |
| 04/01 | 559 | 560 | 512 | 522 | -4.22% | 5,971,500 | 590億2149万 | +21.68% | 28.3 | 6.43 |
| 03/31 | 474 | 548 | 462 | 545 | +15.96% | 7,482,400 | 616億2206万 | +28.54% | 29.54 | 6.71 |
| 03/30 | 457 | 470 | 454 | 470 | +2.17% | 419,700 | 531億4196万 | +12.17% | 25.48 | 5.79 |
| 03/29 | 452 | 463 | 448 | 460 | +3.14% | 595,000 | 520億1128万 | +10.05% | 24.94 | 5.67 |
| 03/28 | 450 | 452 | 440 | 446 | -1.76% | 544,800 | 504億2832万 | +6.95% | 24.18 | 5.49 |
| 03/25 | 461 | 461 | 447 | 454 | -0.22% | 668,300 | 513億3287万 | +9.13% | 24.61 | 5.59 |
| 03/24 | 438 | 455 | 435 | 455 | +1.11% | 464,500 | 514億4594万 | +9.38% | 24.66 | 5.6 |
| 03/23 | 435 | 451 | 433 | 450 | +5.39% | 610,300 | 508億8060万 | +8.17% | 24.39 | 5.54 |
| 03/22 | 435 | 435 | 420 | 427 | -0.93% | 408,300 | 482億8003万 | +2.64% | 23.15 | 5.26 |
| 03/18 | 417 | 431 | 415 | 431 | +2.13% | 509,900 | 487億3230万 | +3.11% | 23.36 | 5.31 |
| 03/17 | 410 | 425 | 408 | 422 | +6.84% | 732,600 | 477億1469万 | +0.48% | 22.88 | 5.2 |
| 03/16 | 397 | 400 | 389 | 395 | -0.25% | 401,900 | 446億6186万 | -6.18% | 21.41 | 4.87 |
| 03/15 | 388 | 399 | 384 | 396 | +2.06% | 351,400 | 447億7492万 | -6.6% | 21.47 | 4.88 |
