PER
2021/09/09~2022/02/04
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 |
02/04 | 4,090 | 4,200 | 4,085 | 4,175 | +2.71% | 1,016,600 | 4298億5342万 | -3.02% | 8.89 | 0.89 |
02/03 | 4,105 | 4,180 | 4,005 | 4,065 | -8.75% | 2,143,400 | 4185億2794万 | -5.64% | 8.65 | 0.87 |
02/02 | 4,300 | 4,525 | 4,245 | 4,455 | +2.77% | 1,026,200 | 4586億8191万 | +3.36% | 9.48 | 0.95 |
02/01 | 4,380 | 4,410 | 4,330 | 4,335 | -1.7% | 514,300 | 4463億2684万 | +0.84% | 9.23 | 0.93 |
01/31 | 4,410 | 4,430 | 4,375 | 4,410 | 0% | 309,800 | 4540億4876万 | +2.8% | 9.39 | 0.94 |
01/28 | 4,360 | 4,430 | 4,360 | 4,410 | -0.11% | 434,900 | 4540億4876万 | +3.04% | 9.39 | 0.94 |
01/27 | 4,435 | 4,455 | 4,375 | 4,415 | -0.34% | 412,900 | 4545億6356万 | +3.47% | 9.4 | 0.94 |
01/26 | 4,495 | 4,500 | 4,415 | 4,430 | -1.34% | 413,500 | 4561億794万 | +4.19% | 9.43 | 0.95 |
01/25 | 4,450 | 4,495 | 4,395 | 4,490 | +1.35% | 560,600 | 4622億8547万 | +6% | 9.56 | 0.96 |
01/24 | 4,430 | 4,450 | 4,400 | 4,430 | +1.61% | 542,100 | 4561億794万 | +4.98% | 9.43 | 0.95 |
01/21 | 4,275 | 4,365 | 4,245 | 4,360 | +1.04% | 353,700 | 4489億82万 | +3.74% | 9.28 | 0.93 |
01/20 | 4,310 | 4,370 | 4,295 | 4,315 | +0.23% | 365,000 | 4442億6767万 | +2.98% | 9.19 | 0.92 |
01/19 | 4,340 | 4,375 | 4,280 | 4,305 | -1.71% | 411,800 | 4432億3808万 | +3.04% | 9.16 | 0.92 |
01/18 | 4,460 | 4,480 | 4,380 | 4,380 | -2.01% | 408,700 | 4509億5999万 | +5.11% | 9.32 | 0.94 |
01/17 | 4,375 | 4,495 | 4,365 | 4,470 | +3.59% | 720,100 | 4602億2630万 | +7.76% | 9.52 | 0.95 |
01/14 | 4,280 | 4,320 | 4,240 | 4,315 | +0.7% | 585,200 | 4442億6767万 | +4.58% | 9.19 | 0.92 |
01/13 | 4,280 | 4,285 | 4,245 | 4,285 | +0.94% | 291,700 | 4411億7890万 | +4.23% | 9.12 | 0.91 |
01/12 | 4,305 | 4,320 | 4,235 | 4,245 | -0.35% | 434,500 | 4370億6054万 | +3.64% | 9.04 | 0.91 |
01/11 | 4,270 | 4,300 | 4,230 | 4,260 | +1.79% | 512,500 | 4386億493万 | +4.36% | 9.07 | 0.91 |
01/07 | 4,240 | 4,240 | 4,155 | 4,185 | +0.36% | 309,700 | 4308億8301万 | +2.93% | 8.91 | 0.89 |
01/06 | 4,230 | 4,245 | 4,160 | 4,170 | -1.07% | 379,400 | 4293億3862万 | +2.94% | 8.88 | 0.89 |
01/05 | 4,180 | 4,215 | 4,165 | 4,215 | +0.36% | 327,300 | 4339億7178万 | +4.36% | 8.97 | 0.9 |
01/04 | 4,180 | 4,210 | 4,170 | 4,200 | +1.45% | 300,100 | 4324億2739万 | +4.32% | 8.94 | 0.9 |
2021 |
12/30 | 4,175 | 4,180 | 4,120 | 4,140 | -0.84% | 307,700 | 4262億4986万 | +3.09% | 8.81 | 0.88 |
12/29 | 4,225 | 4,240 | 4,160 | 4,175 | -1.3% | 328,900 | 4298億5342万 | +4.14% | 8.89 | 0.89 |
12/28 | 4,155 | 4,230 | 4,145 | 4,230 | +2.67% | 434,200 | 4355億1616万 | +5.83% | 9 | 0.9 |
12/27 | 4,190 | 4,190 | 4,120 | 4,120 | -1.55% | 252,400 | 4241億9068万 | +3.41% | 8.77 | 0.88 |
12/24 | 4,150 | 4,190 | 4,135 | 4,185 | +1.7% | 356,500 | 4308億8301万 | +5.23% | 8.91 | 0.89 |
12/23 | 4,150 | 4,150 | 4,105 | 4,115 | -0.84% | 359,700 | 4236億7588万 | +3.68% | 8.76 | 0.88 |
12/22 | 4,095 | 4,155 | 4,090 | 4,150 | +1.72% | 571,700 | 4272億7945万 | +4.69% | 8.83 | 0.89 |
12/21 | 4,090 | 4,090 | 4,050 | 4,080 | +0.49% | 307,500 | 4200億7232万 | +2.98% | 8.69 | 0.87 |
12/20 | 4,000 | 4,065 | 4,000 | 4,060 | +0.74% | 455,400 | 4180億1315万 | +2.45% | 8.64 | 0.87 |
12/17 | 4,085 | 4,090 | 4,015 | 4,030 | -0.98% | 449,000 | 4149億2438万 | +1.69% | 8.58 | 0.86 |
12/16 | 4,075 | 4,075 | 4,025 | 4,070 | +1.12% | 318,400 | 4190億4273万 | +2.65% | 8.66 | 0.87 |
12/15 | 4,000 | 4,040 | 4,000 | 4,025 | 0% | 309,600 | 4144億958万 | +1.46% | 8.57 | 0.86 |
12/14 | 4,015 | 4,035 | 4,000 | 4,025 | +0.25% | 324,600 | 4144億958万 | +1.39% | 8.57 | 0.86 |
12/13 | 4,055 | 4,065 | 4,000 | 4,015 | -0.12% | 285,800 | 4133億7999万 | +1.08% | 8.55 | 0.86 |
12/10 | 4,010 | 4,050 | 4,000 | 4,020 | +2.42% | 900,400 | 4138億9479万 | +1.13% | 8.56 | 0.86 |
12/09 | 3,930 | 3,955 | 3,920 | 3,925 | +0.64% | 374,600 | 4041億1369万 | -1.23% | 8.36 | 0.84 |
12/08 | 3,940 | 3,940 | 3,890 | 3,900 | -1.02% | 407,000 | 4015億3972万 | -1.86% | 8.3 | 0.83 |
12/07 | 3,940 | 3,965 | 3,890 | 3,940 | +0.51% | 642,300 | 4056億5808万 | -1.05% | 8.39 | 0.84 |
12/06 | 3,925 | 3,955 | 3,910 | 3,920 | +0.9% | 414,400 | 4035億9890万 | -1.63% | 8.34 | 0.84 |
12/03 | 3,850 | 3,900 | 3,810 | 3,885 | +0.39% | 510,400 | 3999億9534万 | -2.58% | 8.27 | 0.83 |
12/02 | 3,810 | 3,945 | 3,790 | 3,870 | +1.71% | 1,019,000 | 3984億5095万 | -3.06% | 8.24 | 0.83 |
12/01 | 3,805 | 3,880 | 3,800 | 3,805 | -1.68% | 1,028,000 | 3917億5862万 | -4.83% | 8.1 | 0.81 |
11/30 | 3,880 | 3,920 | 3,815 | 3,870 | -0.77% | 7,972,200 | 3984億5095万 | -3.39% | 8.24 | 0.83 |
11/29 | 3,890 | 3,945 | 3,865 | 3,900 | -1.02% | 1,286,600 | 4015億3972万 | -2.79% | 8.3 | 0.83 |
11/26 | 3,920 | 3,950 | 3,900 | 3,940 | -0.63% | 946,600 | 4056億5808万 | -1.89% | 8.39 | 0.84 |
11/25 | 3,940 | 3,980 | 3,915 | 3,965 | +1.93% | 781,000 | 4082億3205万 | -1.39% | 8.44 | 0.85 |
11/24 | 3,900 | 3,935 | 3,865 | 3,890 | 0% | 763,700 | 4005億1013万 | -3.35% | 8.28 | 0.83 |
11/22 | 3,930 | 3,930 | 3,850 | 3,890 | -1.77% | 701,600 | 4005億1013万 | -3.55% | 8.28 | 0.83 |
11/19 | 3,970 | 4,005 | 3,945 | 3,960 | -0.25% | 554,700 | 4077億1725万 | -2% | 8.43 | 0.85 |
11/18 | 3,960 | 3,985 | 3,920 | 3,970 | -0.75% | 551,500 | 4087億4684万 | -1.88% | 8.45 | 0.85 |
11/17 | 4,055 | 4,060 | 3,990 | 4,000 | -2.08% | 569,300 | 4118億3561万 | -1.16% | 8.51 | 0.85 |
11/16 | 4,160 | 4,180 | 4,080 | 4,085 | -0.73% | 622,400 | 4205億8712万 | +0.94% | 8.7 | 0.87 |
11/15 | 4,060 | 4,120 | 4,040 | 4,115 | +1.6% | 666,800 | 4236億7588万 | +1.71% | 8.76 | 0.88 |
11/12 | 4,070 | 4,130 | 3,990 | 4,050 | -0.98% | 1,176,700 | 4169億8356万 | +0.15% | 8.62 | 0.86 |
11/11 | 4,140 | 4,140 | 4,080 | 4,090 | -0.49% | 686,400 | 4211億191万 | +1.14% | 8.71 | 0.87 |
11/10 | 4,075 | 4,120 | 4,025 | 4,110 | +0.12% | 612,300 | 4231億6109万 | +1.66% | 8.75 | 0.88 |
11/09 | 4,085 | 4,125 | 4,060 | 4,105 | +0.86% | 471,000 | 4226億4630万 | +1.61% | 8.74 | 0.88 |
11/08 | 4,200 | 4,200 | 4,060 | 4,070 | -0.73% | 675,000 | 4190億4273万 | +0.74% | 8.66 | 0.87 |
11/05 | 4,030 | 4,100 | 4,015 | 4,100 | +2.63% | 572,100 | 4221億3150万 | +1.43% | 8.73 | 0.88 |
11/04 | 4,005 | 4,020 | 3,965 | 3,995 | +1.52% | 826,900 | 4113億2082万 | -1.28% | 8.5 | 0.85 |
11/02 | 3,995 | 4,000 | 3,935 | 3,935 | -3.79% | 943,700 | 4051億4328万 | -3.05% | 8.38 | 0.84 |
11/01 | 4,075 | 4,170 | 4,055 | 4,090 | +2.12% | 1,029,600 | 4211億191万 | +0.37% | 8.71 | 0.87 |
10/29 | 3,970 | 4,015 | 3,905 | 4,005 | -0.12% | 671,300 | 4123億5041万 | -1.89% | 8.53 | 0.86 |
10/28 | 3,990 | 4,025 | 3,975 | 4,010 | +0.5% | 370,900 | 4128億6520万 | -2.08% | 8.54 | 0.86 |
10/27 | 4,020 | 4,040 | 3,970 | 3,990 | -0.75% | 433,500 | 4108億602万 | -2.8% | 8.49 | 0.85 |
10/26 | 4,045 | 4,080 | 4,020 | 4,020 | +0.5% | 418,500 | 4138億9479万 | -2.45% | 8.56 | 0.86 |
10/25 | 4,045 | 4,050 | 4,000 | 4,000 | -0.25% | 333,200 | 4118億3561万 | -3.33% | 8.51 | 0.85 |
10/22 | 4,010 | 4,045 | 4,005 | 4,010 | -0.12% | 373,800 | 4128億6520万 | -3.58% | 8.54 | 0.86 |
10/21 | 4,040 | 4,075 | 4,010 | 4,015 | -1.11% | 401,100 | 4133億7999万 | -3.9% | 8.55 | 0.86 |
10/20 | 4,090 | 4,130 | 4,040 | 4,060 | -0.25% | 383,100 | 4180億1315万 | -3.26% | 8.64 | 0.87 |
10/19 | 4,050 | 4,080 | 4,040 | 4,070 | -0.49% | 302,200 | 4190億4273万 | -3.44% | 8.66 | 0.87 |
10/18 | 4,130 | 4,135 | 4,080 | 4,090 | +0.12% | 392,300 | 4211億191万 | -3.42% | 8.71 | 0.87 |
10/15 | 4,085 | 4,120 | 4,060 | 4,085 | +0.25% | 590,000 | 4205億8712万 | -3.9% | 8.7 | 0.87 |
10/14 | 4,040 | 4,110 | 4,035 | 4,075 | +1.62% | 469,800 | 4195億5753万 | -4.54% | 8.67 | 0.87 |
10/13 | 4,000 | 4,050 | 4,000 | 4,010 | +0.25% | 405,500 | 4128億6520万 | -6.37% | 8.54 | 0.86 |
10/12 | 4,065 | 4,095 | 4,000 | 4,000 | -1.48% | 499,300 | 4118億3561万 | -6.96% | 8.51 | 0.85 |
10/11 | 4,040 | 4,095 | 4,040 | 4,060 | +0.12% | 360,800 | 4180億1315万 | -5.89% | 8.64 | 0.87 |
10/08 | 4,045 | 4,110 | 4,040 | 4,055 | +0.37% | 537,100 | 4174億9835万 | -6.24% | 8.63 | 0.87 |
10/07 | 4,095 | 4,135 | 4,030 | 4,040 | -0.74% | 406,600 | 4159億5397万 | -6.83% | 8.6 | 0.86 |
10/06 | 4,055 | 4,125 | 4,010 | 4,070 | +0.87% | 565,200 | 4190億4273万 | -6.33% | 8.66 | 0.87 |
10/05 | 4,100 | 4,135 | 4,025 | 4,035 | -1.94% | 551,900 | 4154億3917万 | -7.33% | 8.59 | 0.86 |
10/04 | 4,150 | 4,175 | 4,110 | 4,115 | -0.12% | 387,500 | 4236億7588万 | -5.68% | 8.76 | 0.88 |
10/01 | 4,205 | 4,215 | 4,115 | 4,120 | -2.6% | 508,600 | 4241億9068万 | -5.7% | 8.77 | 0.88 |
09/30 | 4,330 | 4,340 | 4,230 | 4,230 | -1.4% | 687,400 | 4355億1616万 | -3.31% | 9 | 0.9 |
09/29 | 4,315 | 4,350 | 4,255 | 4,290 | -0.81% | 512,500 | 4416億9369万 | -1.97% | 9.13 | 0.92 |
09/28 | 4,265 | 4,330 | 4,255 | 4,325 | +1.17% | 762,900 | 4452億9725万 | -1.17% | 9.21 | 0.92 |
09/27 | 4,300 | 4,365 | 4,275 | 4,275 | -1.16% | 558,700 | 4401億4931万 | -2.22% | 9.1 | 0.91 |
09/24 | 4,380 | 4,390 | 4,305 | 4,325 | +1.41% | 669,800 | 4452億9725万 | -0.98% | 9.21 | 0.92 |
09/22 | 4,360 | 4,360 | 4,265 | 4,265 | -2.63% | 447,500 | 4391億1972万 | -2.29% | 9.08 | 0.91 |
09/21 | 4,380 | 4,440 | 4,370 | 4,380 | -1.79% | 417,000 | 4509億5999万 | +0.41% | 9.32 | 0.94 |
09/17 | 4,480 | 4,480 | 4,440 | 4,460 | -1% | 554,400 | 4591億9671万 | +2.46% | 9.49 | 0.95 |
09/16 | 4,525 | 4,530 | 4,480 | 4,505 | +0.33% | 355,600 | 4638億2986万 | +3.8% | 9.59 | 0.96 |
09/15 | 4,470 | 4,520 | 4,470 | 4,490 | -0.22% | 300,500 | 4622億8547万 | +3.82% | 9.56 | 0.96 |
09/14 | 4,510 | 4,520 | 4,470 | 4,500 | -0.33% | 350,400 | 4633億1506万 | +4.41% | 9.58 | 0.96 |
09/13 | 4,515 | 4,515 | 4,480 | 4,515 | -0.77% | 261,700 | 4648億5945万 | +5.17% | 9.61 | 0.96 |
09/10 | 4,490 | 4,550 | 4,480 | 4,550 | +0.89% | 649,400 | 4684億6301万 | +6.36% | 9.69 | 0.97 |
09/09 | 4,500 | 4,530 | 4,490 | 4,510 | -0.22% | 341,000 | 4643億4465万 | +5.77% | 9.6 | 0.96 |