PER
2021/11/22～2022/04/19
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 |
| 04/19 | 563 | 564 | 563 | 563 | 0% | 309,000 | 171億8118万 | +51.34% | 16.74 | 1.88 |
| 04/18 | 563 | 564 | 563 | 563 | 0% | 897,000 | 171億8118万 | +55.96% | 16.74 | 1.88 |
| 04/15 | 563 | 564 | 563 | 563 | +11.93% | 2,075,400 | 171億8118万 | +60.4% | 16.74 | 1.88 |
| 04/14 | 503 | 503 | 503 | 503 | +18.91% | 83,700 | 153億5015万 | +47.51% | 14.96 | 1.68 |
| 04/13 | 423 | 423 | 423 | 423 | +23.32% | 81,100 | 129億877万 | +26.65% | 12.58 | 1.41 |
| 04/12 | 342 | 346 | 340 | 343 | +1.18% | 27,200 | 104億6739万 | +4.26% | 10.2 | 1.15 |
| 04/11 | 338 | 343 | 337 | 339 | +0.3% | 16,400 | 103億4533万 | +3.35% | 10.08 | 1.13 |
| 04/08 | 342 | 342 | 338 | 338 | -0.59% | 4,900 | 103億1481万 | +3.05% | 10.05 | 1.13 |
| 04/07 | 338 | 343 | 337 | 340 | 0% | 12,000 | 103億7584万 | +3.66% | 10.11 | 1.14 |
| 04/06 | 338 | 344 | 337 | 340 | -1.16% | 11,100 | 103億7584万 | +3.66% | 10.11 | 1.14 |
| 04/05 | 340 | 344 | 340 | 344 | +1.47% | 12,100 | 104億9791万 | +4.56% | 10.23 | 1.15 |
| 04/04 | 336 | 339 | 336 | 339 | +0.89% | 4,900 | 103億4533万 | +3.04% | 10.08 | 1.13 |
| 04/01 | 335 | 336 | 331 | 336 | 0% | 7,000 | 102億5377万 | +2.13% | 9.99 | 1.12 |
| 03/31 | 333 | 336 | 331 | 336 | +0.9% | 7,100 | 102億5377万 | +1.82% | 9.99 | 1.12 |
| 03/30 | 335 | 335 | 332 | 333 | +0.3% | 7,300 | 101億6222万 | +0.3% | 9.9 | 1.11 |
| 03/29 | 334 | 334 | 329 | 332 | +0.91% | 10,000 | 101億3171万 | -0.3% | 9.87 | 1.11 |
| 03/28 | 335 | 335 | 329 | 329 | -1.79% | 19,500 | 100億4015万 | -1.79% | 9.79 | 1.1 |
| 03/25 | 333 | 336 | 331 | 335 | +0.6% | 11,700 | 102億2326万 | -0.3% | 9.96 | 1.12 |
| 03/24 | 334 | 334 | 330 | 333 | -0.3% | 14,900 | 101億6222万 | -1.48% | 9.9 | 1.11 |
| 03/23 | 335 | 337 | 331 | 334 | +1.52% | 14,800 | 101億9274万 | -1.47% | 9.93 | 1.12 |
| 03/22 | 331 | 335 | 327 | 329 | -0.6% | 17,200 | 100億4015万 | -3.24% | 9.79 | 1.1 |
| 03/18 | 328 | 331 | 323 | 331 | +1.22% | 12,300 | 101億119万 | -3.22% | 9.84 | 1.11 |
| 03/17 | 325 | 327 | 323 | 327 | +1.87% | 16,400 | 99億7912万 | -4.66% | 9.73 | 1.09 |
| 03/16 | 317 | 322 | 317 | 321 | +1.9% | 8,300 | 97億9602万 | -6.96% | 9.55 | 1.07 |
| 03/15 | 311 | 316 | 311 | 315 | +1.94% | 7,000 | 96億1291万 | -9.22% | 9.37 | 1.05 |
| 03/14 | 310 | 312 | 307 | 309 | -0.32% | 13,000 | 94億2981万 | -11.46% | 9.19 | 1.03 |
| 03/11 | 312 | 312 | 304 | 310 | -0.96% | 27,300 | 94億6033万 | -11.68% | 9.22 | 1.04 |
| 03/10 | 313 | 314 | 312 | 313 | +1.29% | 7,300 | 95億5188万 | -11.58% | 9.31 | 1.05 |
| 03/09 | 311 | 313 | 306 | 309 | -1.28% | 29,700 | 94億2981万 | -13.2% | 9.19 | 1.03 |
| 03/08 | 319 | 319 | 313 | 313 | -2.19% | 16,200 | 95億5188万 | -12.57% | 9.31 | 1.05 |
| 03/07 | 330 | 330 | 320 | 320 | -5.04% | 49,400 | 97億6550万 | -11.11% | 9.52 | 1.07 |
| 03/04 | 340 | 342 | 336 | 337 | -1.17% | 30,400 | 102億8429万 | -6.65% | 10.02 | 1.13 |
| 03/03 | 348 | 350 | 341 | 341 | -0.87% | 25,500 | 104億636万 | -6.06% | 10.14 | 1.14 |
| 03/02 | 348 | 348 | 342 | 344 | -0.29% | 28,500 | 104億9791万 | -5.49% | 10.23 | 1.15 |
| 03/01 | 346 | 350 | 343 | 345 | -0.86% | 40,800 | 105億2843万 | -5.22% | 10.26 | 1.15 |
| 02/28 | 345 | 355 | 344 | 348 | +0.58% | 28,600 | 106億1998万 | -4.66% | 10.33 | 1.17 |
| 02/25 | 341 | 351 | 341 | 346 | -6.99% | 95,200 | 105億5895万 | -5.46% | 10.27 | 1.16 |
| 02/24 | 371 | 372 | 369 | 372 | +0.54% | 45,500 | 113億5239万 | +1.36% | 11.04 | 1.25 |
| 02/22 | 370 | 371 | 368 | 370 | +0.54% | 22,100 | 112億9136万 | +0.82% | 10.98 | 1.24 |
| 02/21 | 368 | 370 | 367 | 368 | 0% | 21,700 | 112億3032万 | +0.27% | 10.92 | 1.24 |
| 02/18 | 370 | 370 | 367 | 368 | 0% | 10,800 | 112億3032万 | +0.27% | 10.92 | 1.24 |
| 02/17 | 369 | 370 | 368 | 368 | +0.27% | 24,000 | 112億3032万 | +0.27% | 10.92 | 1.24 |
| 02/16 | 370 | 370 | 367 | 367 | 0% | 14,500 | 111億9981万 | +0.27% | 10.89 | 1.23 |
| 02/15 | 370 | 371 | 367 | 367 | -0.27% | 14,900 | 111億9981万 | +0.27% | 10.89 | 1.23 |
| 02/14 | 371 | 371 | 367 | 368 | -0.54% | 22,300 | 112億3032万 | +0.55% | 10.92 | 1.24 |
| 02/10 | 368 | 370 | 368 | 370 | +0.27% | 26,800 | 112億9136万 | +1.09% | 10.98 | 1.24 |
| 02/09 | 368 | 369 | 367 | 369 | +0.54% | 18,300 | 112億6084万 | +0.82% | 10.95 | 1.24 |
| 02/08 | 368 | 369 | 366 | 367 | -0.27% | 15,000 | 111億9981万 | +0.27% | 10.89 | 1.23 |
| 02/07 | 368 | 369 | 366 | 368 | +0.27% | 9,400 | 112億3032万 | +0.82% | 10.92 | 1.24 |
| 02/04 | 367 | 367 | 365 | 367 | 0% | 17,100 | 111億9981万 | +0.55% | 10.89 | 1.23 |
| 02/03 | 368 | 369 | 365 | 367 | +0.27% | 17,700 | 111億9981万 | +0.55% | 10.89 | 1.23 |
| 02/02 | 364 | 369 | 364 | 366 | +0.55% | 13,800 | 111億6929万 | +0.55% | 10.86 | 1.23 |
| 02/01 | 365 | 368 | 363 | 364 | -0.27% | 12,500 | 111億826万 | 0% | 10.8 | 1.22 |
| 01/31 | 369 | 369 | 365 | 365 | +0.83% | 13,400 | 111億3877万 | +0.27% | 10.83 | 1.23 |
| 01/28 | 364 | 366 | 362 | 362 | +0.28% | 16,000 | 110億4722万 | -0.82% | 10.74 | 1.22 |
| 01/27 | 368 | 371 | 361 | 361 | -1.1% | 43,400 | 110億1670万 | -1.1% | 10.71 | 1.21 |
| 01/26 | 368 | 368 | 365 | 365 | -0.27% | 8,300 | 111億3877万 | -0.27% | 10.83 | 1.23 |
| 01/25 | 366 | 369 | 364 | 366 | 0% | 15,800 | 111億6929万 | 0% | 10.86 | 1.23 |
| 01/24 | 371 | 371 | 366 | 366 | 0% | 31,400 | 111億6929万 | -0.27% | 10.86 | 1.23 |
| 01/21 | 368 | 368 | 362 | 366 | +0.27% | 14,100 | 111億6929万 | -0.27% | 10.86 | 1.23 |
| 01/20 | 365 | 370 | 364 | 365 | 0% | 14,900 | 111億3877万 | -0.82% | 10.83 | 1.23 |
| 01/19 | 368 | 369 | 361 | 365 | -1.35% | 33,400 | 111億3877万 | -0.82% | 10.83 | 1.23 |
| 01/18 | 368 | 372 | 368 | 370 | +0.27% | 8,000 | 112億9136万 | +0.27% | 10.98 | 1.24 |
| 01/17 | 370 | 372 | 369 | 369 | -0.27% | 13,400 | 112億6084万 | 0% | 10.95 | 1.24 |
| 01/14 | 369 | 370 | 366 | 370 | +1.09% | 19,600 | 112億9136万 | 0% | 10.98 | 1.24 |
| 01/13 | 368 | 369 | 366 | 366 | 0% | 16,000 | 111億6929万 | -1.08% | 10.86 | 1.23 |
| 01/12 | 369 | 370 | 366 | 366 | -0.27% | 23,500 | 111億6929万 | -1.08% | 10.86 | 1.23 |
| 01/11 | 364 | 369 | 364 | 367 | +0.27% | 12,700 | 111億9981万 | -0.81% | 10.89 | 1.23 |
| 01/07 | 366 | 366 | 362 | 366 | +0.83% | 18,000 | 111億6929万 | -1.08% | 10.86 | 1.23 |
| 01/06 | 363 | 365 | 361 | 363 | -0.82% | 17,300 | 110億7774万 | -1.89% | 10.77 | 1.22 |
| 01/05 | 364 | 366 | 362 | 366 | +0.83% | 23,500 | 111億6929万 | -1.35% | 10.86 | 1.23 |
| 01/04 | 358 | 364 | 358 | 363 | +1.4% | 22,100 | 110億7774万 | -2.16% | 10.77 | 1.22 |
| 2021 |
| 12/30 | 359 | 361 | 358 | 358 | 0% | 23,200 | 109億2515万 | -3.5% | 10.62 | 1.2 |
| 12/29 | 356 | 362 | 355 | 358 | +1.13% | 25,200 | 109億2515万 | -3.76% | 10.62 | 1.2 |
| 12/28 | 356 | 360 | 354 | 354 | -0.28% | 43,200 | 108億308万 | -5.09% | 10.5 | 1.19 |
| 12/27 | 365 | 365 | 355 | 355 | -3.27% | 112,900 | 108億3360万 | -5.08% | 10.53 | 1.19 |
| 12/24 | 372 | 372 | 366 | 367 | -1.08% | 45,300 | 111億9981万 | -2.13% | 10.89 | 1.23 |
| 12/23 | 373 | 373 | 368 | 371 | +0.27% | 19,400 | 113億2188万 | -1.33% | 11.01 | 1.25 |
| 12/22 | 373 | 374 | 369 | 370 | -0.54% | 19,700 | 112億9136万 | -1.86% | 10.98 | 1.24 |
| 12/21 | 373 | 380 | 372 | 372 | -1.59% | 32,600 | 113億5239万 | -1.33% | 11.04 | 1.25 |
| 12/20 | 375 | 380 | 375 | 378 | 0% | 17,700 | 115億3550万 | 0% | 11.22 | 1.27 |
| 12/17 | 379 | 382 | 375 | 378 | -0.79% | 29,700 | 115億3550万 | 0% | 11.22 | 1.27 |
| 12/16 | 380 | 382 | 376 | 381 | +1.06% | 22,000 | 116億2705万 | +0.79% | 11.31 | 1.28 |
| 12/15 | 382 | 382 | 377 | 377 | -0.79% | 12,400 | 115億498万 | -0.26% | 11.19 | 1.27 |
| 12/14 | 384 | 384 | 378 | 380 | 0% | 20,700 | 115億9653万 | +0.26% | 11.28 | 1.28 |
| 12/13 | 380 | 380 | 378 | 380 | 0% | 7,800 | 115億9653万 | +0.26% | 11.28 | 1.28 |
| 12/10 | 383 | 384 | 375 | 380 | +1.33% | 18,600 | 115億9653万 | +0.26% | 11.28 | 1.28 |
| 12/09 | 376 | 383 | 375 | 375 | -0.79% | 37,500 | 114億4395万 | -1.32% | 11.13 | 1.26 |
| 12/08 | 378 | 380 | 374 | 378 | +0.27% | 13,200 | 115億3550万 | -0.53% | 11.22 | 1.27 |
| 12/07 | 372 | 378 | 372 | 377 | +1.34% | 13,700 | 115億498万 | -0.79% | 11.19 | 1.27 |
| 12/06 | 368 | 375 | 365 | 372 | +1.09% | 27,200 | 113億5239万 | -2.11% | 11.04 | 1.25 |
| 12/03 | 369 | 369 | 362 | 368 | +1.94% | 27,300 | 112億3032万 | -3.16% | 10.92 | 1.24 |
| 12/02 | 369 | 370 | 361 | 361 | -2.7% | 34,600 | 110億1670万 | -5.25% | 10.71 | 1.21 |
| 12/01 | 371 | 375 | 371 | 371 | -0.8% | 21,600 | 113億2188万 | -2.88% | 11.01 | 1.25 |
| 11/30 | 385 | 385 | 374 | 374 | +0.54% | 19,300 | 114億1343万 | -2.09% | 11.1 | 1.29 |
| 11/29 | 383 | 383 | 371 | 372 | -1.33% | 36,900 | 113億5239万 | -2.62% | 11.04 | 1.28 |
| 11/26 | 385 | 385 | 377 | 377 | -1.05% | 17,700 | 115億498万 | -1.57% | 11.19 | 1.3 |
| 11/25 | 383 | 383 | 380 | 381 | +0.26% | 12,200 | 116億2705万 | -0.52% | 11.31 | 1.31 |
| 11/24 | 380 | 382 | 380 | 380 | 0% | 8,300 | 115億9653万 | -0.78% | 11.28 | 1.31 |
| 11/22 | 380 | 383 | 380 | 380 | 0% | 6,300 | 115億9653万 | -0.78% | 11.28 | 1.31 |
