PER
2021/11/02~2022/03/31
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 |
03/31 | 1,508 | 1,512 | 1,477 | 1,481 | -1.79% | 41,100 | 392億5476万 | -2.24% | - | 0.5 |
03/30 | 1,516 | 1,516 | 1,495 | 1,508 | -1.89% | 43,000 | 399億7041万 | -0.53% | - | 0.51 |
03/29 | 1,535 | 1,537 | 1,516 | 1,537 | +0.07% | 46,700 | 407億3907万 | +1.39% | - | 0.52 |
03/28 | 1,534 | 1,540 | 1,525 | 1,536 | +0.26% | 24,800 | 407億1257万 | +1.32% | - | 0.52 |
03/25 | 1,524 | 1,539 | 1,520 | 1,532 | +0.52% | 28,500 | 406億655万 | +1.12% | - | 0.52 |
03/24 | 1,532 | 1,532 | 1,511 | 1,524 | -0.78% | 28,000 | 403億9450万 | +0.53% | - | 0.51 |
03/23 | 1,520 | 1,542 | 1,520 | 1,536 | +0.92% | 33,500 | 407億1257万 | +1.19% | - | 0.52 |
03/22 | 1,554 | 1,554 | 1,513 | 1,522 | -1.55% | 45,800 | 403億4149万 | +0.2% | - | 0.51 |
03/18 | 1,535 | 1,546 | 1,524 | 1,546 | +0.78% | 65,400 | 409億7762万 | +1.71% | - | 0.52 |
03/17 | 1,531 | 1,534 | 1,515 | 1,534 | +0.59% | 47,300 | 406億5956万 | +0.92% | - | 0.52 |
03/16 | 1,517 | 1,533 | 1,510 | 1,525 | +0.53% | 36,400 | 404億2101万 | +0.26% | - | 0.51 |
03/15 | 1,498 | 1,517 | 1,496 | 1,517 | +2.29% | 21,900 | 402億896万 | -0.26% | - | 0.51 |
03/14 | 1,507 | 1,509 | 1,483 | 1,483 | -1.07% | 28,100 | 393億777万 | -2.56% | - | 0.5 |
03/11 | 1,492 | 1,512 | 1,488 | 1,499 | -1.25% | 31,400 | 397億3186万 | -1.64% | - | 0.5 |
03/10 | 1,503 | 1,518 | 1,490 | 1,518 | +3.55% | 45,800 | 402億3547万 | -0.52% | - | 0.51 |
03/09 | 1,485 | 1,490 | 1,464 | 1,466 | -1.68% | 35,100 | 388億5718万 | -3.99% | - | 0.49 |
03/08 | 1,499 | 1,509 | 1,477 | 1,491 | -0.6% | 33,800 | 395億1982万 | -2.61% | - | 0.5 |
03/07 | 1,515 | 1,515 | 1,497 | 1,500 | -0.53% | 32,700 | 397億5837万 | -2.15% | - | 0.51 |
03/04 | 1,519 | 1,522 | 1,504 | 1,508 | -0.72% | 21,200 | 399億7041万 | -1.76% | - | 0.51 |
03/03 | 1,510 | 1,529 | 1,502 | 1,519 | +1.95% | 21,600 | 402億6197万 | -1.17% | - | 0.51 |
03/02 | 1,507 | 1,512 | 1,490 | 1,490 | -3.06% | 31,800 | 394億9331万 | -3.18% | - | 0.5 |
03/01 | 1,535 | 1,542 | 1,520 | 1,537 | +0.59% | 35,700 | 407億3907万 | -0.32% | - | 0.52 |
02/28 | 1,501 | 1,531 | 1,501 | 1,528 | +1.87% | 21,600 | 405億52万 | -0.91% | - | 0.51 |
02/25 | 1,526 | 1,526 | 1,498 | 1,500 | -1.96% | 23,300 | 397億5837万 | -2.72% | - | 0.51 |
02/24 | 1,505 | 1,530 | 1,496 | 1,530 | +1.19% | 37,400 | 405億5353万 | -0.78% | - | 0.52 |
02/22 | 1,511 | 1,516 | 1,507 | 1,512 | -0.07% | 15,700 | 400億7643万 | -2.01% | - | 0.51 |
02/21 | 1,515 | 1,527 | 1,509 | 1,513 | -0.85% | 23,100 | 401億294万 | -2.01% | - | 0.51 |
02/18 | 1,520 | 1,534 | 1,520 | 1,526 | -0.07% | 16,800 | 404億4751万 | -1.29% | - | 0.51 |
02/17 | 1,555 | 1,555 | 1,525 | 1,527 | -2.18% | 24,700 | 404億7402万 | -1.29% | - | 0.51 |
02/16 | 1,568 | 1,570 | 1,558 | 1,561 | -0.45% | 26,800 | 413億7521万 | +0.84% | - | 0.53 |
02/15 | 1,562 | 1,572 | 1,560 | 1,568 | +0.64% | 40,700 | 415億6075万 | +1.29% | - | 0.53 |
02/14 | 1,550 | 1,565 | 1,547 | 1,558 | +0.45% | 37,200 | 412億9569万 | +0.71% | - | 0.52 |
02/10 | 1,541 | 1,551 | 1,532 | 1,551 | +0.65% | 25,900 | 411億1015万 | +0.26% | - | 0.52 |
02/09 | 1,555 | 1,555 | 1,538 | 1,541 | -0.71% | 22,600 | 408億4510万 | -0.39% | - | 0.52 |
02/08 | 1,528 | 1,559 | 1,528 | 1,552 | +1.84% | 29,900 | 411億3666万 | +0.32% | - | 0.52 |
02/07 | 1,535 | 1,535 | 1,512 | 1,524 | -1.1% | 40,200 | 403億9450万 | -1.42% | - | 0.51 |
02/04 | 1,547 | 1,557 | 1,541 | 1,541 | -0.39% | 28,200 | 408億4510万 | -0.32% | - | 0.52 |
02/03 | 1,553 | 1,557 | 1,547 | 1,547 | -0.39% | 17,400 | 410億413万 | +0.06% | - | 0.52 |
02/02 | 1,529 | 1,553 | 1,529 | 1,553 | +1.57% | 34,400 | 411億6316万 | +0.58% | - | 0.52 |
02/01 | 1,539 | 1,551 | 1,529 | 1,529 | -2.18% | 38,100 | 405億2703万 | -0.84% | - | 0.51 |
01/31 | 1,565 | 1,568 | 1,552 | 1,563 | +0.32% | 17,300 | 414億2822万 | +1.43% | - | 0.53 |
01/28 | 1,547 | 1,565 | 1,544 | 1,558 | +1.37% | 46,700 | 412億9569万 | +1.23% | - | 0.52 |
01/27 | 1,549 | 1,551 | 1,527 | 1,537 | -0.77% | 41,800 | 407億3907万 | 0% | - | 0.52 |
01/26 | 1,569 | 1,569 | 1,545 | 1,549 | -1.46% | 17,900 | 410億5714万 | +0.85% | - | 0.52 |
01/25 | 1,560 | 1,572 | 1,552 | 1,572 | +0.58% | 25,200 | 416億6677万 | +2.48% | - | 0.53 |
01/24 | 1,550 | 1,563 | 1,545 | 1,563 | +0.9% | 18,600 | 414億2822万 | +2.09% | - | 0.53 |
01/21 | 1,520 | 1,549 | 1,517 | 1,549 | +1.44% | 33,300 | 410億5714万 | +1.31% | - | 0.52 |
01/20 | 1,530 | 1,547 | 1,525 | 1,527 | +1.19% | 39,500 | 404億7402万 | +0.07% | - | 0.51 |
01/19 | 1,521 | 1,544 | 1,506 | 1,509 | -1.95% | 47,000 | 399億9692万 | -0.98% | - | 0.51 |
01/18 | 1,555 | 1,560 | 1,539 | 1,539 | -0.9% | 19,000 | 407億9208万 | +1.05% | - | 0.52 |
01/17 | 1,559 | 1,563 | 1,548 | 1,553 | -0.06% | 19,400 | 411億6316万 | +2.1% | - | 0.52 |
01/14 | 1,542 | 1,558 | 1,540 | 1,554 | +0.58% | 28,900 | 411億8967万 | +2.37% | - | 0.52 |
01/13 | 1,561 | 1,561 | 1,545 | 1,545 | -1.02% | 19,400 | 409億5112万 | +1.91% | - | 0.52 |
01/12 | 1,545 | 1,563 | 1,545 | 1,561 | +0.71% | 28,000 | 413億7521万 | +3.24% | - | 0.53 |
01/11 | 1,559 | 1,559 | 1,539 | 1,550 | +0.13% | 35,900 | 410億8365万 | +2.79% | - | 0.52 |
01/07 | 1,560 | 1,565 | 1,547 | 1,548 | -0.64% | 35,700 | 410億3063万 | +2.99% | - | 0.52 |
01/06 | 1,545 | 1,563 | 1,545 | 1,558 | +0.39% | 38,600 | 412億9569万 | +4.07% | - | 0.52 |
01/05 | 1,546 | 1,558 | 1,544 | 1,552 | +0.39% | 29,700 | 411億3666万 | +4.02% | - | 0.52 |
01/04 | 1,524 | 1,546 | 1,524 | 1,546 | +1.44% | 39,400 | 409億7762万 | +3.97% | - | 0.52 |
2021 |
12/30 | 1,526 | 1,529 | 1,521 | 1,524 | -0.46% | 15,100 | 403億9450万 | +2.76% | - | 0.51 |
12/29 | 1,521 | 1,533 | 1,521 | 1,531 | +0.66% | 18,400 | 405億8004万 | +3.31% | - | 0.52 |
12/28 | 1,504 | 1,521 | 1,504 | 1,521 | +1.2% | 40,500 | 403億1498万 | +2.63% | - | 0.51 |
12/27 | 1,508 | 1,508 | 1,500 | 1,503 | -0.13% | 21,800 | 398億3788万 | +1.42% | - | 0.51 |
12/24 | 1,509 | 1,509 | 1,503 | 1,505 | -0.07% | 21,100 | 398億9089万 | +1.48% | - | 0.51 |
12/23 | 1,507 | 1,510 | 1,505 | 1,506 | -0.13% | 14,700 | 399億1740万 | +1.48% | - | 0.51 |
12/22 | 1,515 | 1,517 | 1,504 | 1,508 | -0.2% | 24,000 | 399億7041万 | +1.48% | - | 0.51 |
12/21 | 1,520 | 1,524 | 1,506 | 1,511 | +0.33% | 29,300 | 400億4993万 | +1.48% | - | 0.51 |
12/20 | 1,509 | 1,520 | 1,498 | 1,506 | +0.27% | 58,500 | 399億1740万 | +0.94% | - | 0.51 |
12/17 | 1,507 | 1,514 | 1,492 | 1,502 | -0.2% | 48,300 | 398億1138万 | +0.4% | - | 0.51 |
12/16 | 1,503 | 1,509 | 1,493 | 1,505 | +0.33% | 42,700 | 398億9089万 | +0.2% | - | 0.51 |
12/15 | 1,482 | 1,500 | 1,482 | 1,500 | +1.21% | 36,000 | 397億5837万 | -0.6% | - | 0.51 |
12/14 | 1,491 | 1,494 | 1,478 | 1,482 | -0.27% | 40,200 | 392億8127万 | -2.24% | - | 0.5 |
12/13 | 1,490 | 1,494 | 1,481 | 1,486 | +0.07% | 23,500 | 393億8729万 | -2.62% | - | 0.5 |
12/10 | 1,493 | 1,493 | 1,475 | 1,485 | +0.27% | 36,700 | 393億6078万 | -3.26% | - | 0.5 |
12/09 | 1,486 | 1,492 | 1,475 | 1,481 | -0.27% | 29,300 | 392億5476万 | -4.2% | - | 0.5 |
12/08 | 1,500 | 1,500 | 1,481 | 1,485 | -0.34% | 55,500 | 393億6078万 | -4.44% | - | 0.5 |
12/07 | 1,481 | 1,492 | 1,462 | 1,490 | +2.19% | 44,900 | 394億9331万 | -4.67% | - | 0.5 |
12/06 | 1,463 | 1,466 | 1,453 | 1,458 | +0.48% | 58,100 | 386億4513万 | -7.19% | - | 0.49 |
12/03 | 1,448 | 1,460 | 1,439 | 1,451 | +1.61% | 52,100 | 384億5959万 | -8.16% | - | 0.49 |
12/02 | 1,404 | 1,442 | 1,403 | 1,428 | +1.35% | 62,100 | 378億4996万 | -10.19% | - | 0.48 |
12/01 | 1,424 | 1,424 | 1,403 | 1,409 | -1.67% | 79,400 | 373億4636万 | -11.99% | - | 0.47 |
11/30 | 1,422 | 1,448 | 1,403 | 1,433 | +0.77% | 627,900 | 379億8249万 | -11.1% | - | 0.48 |
11/29 | 1,430 | 1,439 | 1,415 | 1,422 | -1.8% | 125,900 | 376億9093万 | -12.44% | - | 0.48 |
11/26 | 1,481 | 1,485 | 1,447 | 1,448 | -2.88% | 133,000 | 383億8008万 | -11.49% | - | 0.49 |
11/25 | 1,521 | 1,521 | 1,491 | 1,491 | -2.1% | 116,900 | 395億1982万 | -9.53% | - | 0.5 |
11/24 | 1,520 | 1,538 | 1,517 | 1,523 | +0.07% | 90,300 | 403億6799万 | -8.2% | - | 0.51 |
11/22 | 1,528 | 1,528 | 1,518 | 1,522 | -0.46% | 52,200 | 403億4149万 | -8.75% | - | 0.51 |
11/19 | 1,533 | 1,548 | 1,521 | 1,529 | -0.13% | 78,900 | 405億2703万 | -8.88% | - | 0.51 |
11/18 | 1,559 | 1,559 | 1,530 | 1,531 | -2.05% | 80,800 | 405億8004万 | -9.19% | - | 0.52 |
11/17 | 1,588 | 1,591 | 1,563 | 1,563 | -1.57% | 65,900 | 414億2822万 | -7.73% | - | 0.53 |
11/16 | 1,600 | 1,606 | 1,588 | 1,588 | +0.19% | 66,400 | 420億9086万 | -6.59% | - | 0.53 |
11/15 | 1,614 | 1,621 | 1,581 | 1,585 | -1.74% | 139,600 | 420億1134万 | -7.15% | - | 0.53 |
11/12 | 1,640 | 1,654 | 1,613 | 1,613 | -1.65% | 156,800 | 427億5350万 | -5.84% | - | 0.54 |
11/11 | 1,670 | 1,679 | 1,640 | 1,640 | -1.8% | 92,600 | 434億6915万 | -4.54% | - | 0.55 |
11/10 | 1,685 | 1,688 | 1,670 | 1,670 | -1.3% | 63,200 | 442億6432万 | -3.02% | - | 0.56 |
11/09 | 1,721 | 1,722 | 1,692 | 1,692 | -1.57% | 29,300 | 448億4744万 | -1.8% | - | 0.57 |
11/08 | 1,720 | 1,727 | 1,715 | 1,719 | +0.23% | 15,900 | 455億6309万 | -0.29% | - | 0.58 |
11/05 | 1,730 | 1,730 | 1,702 | 1,715 | -2.17% | 36,700 | 454億5707万 | -0.46% | - | 0.58 |
11/04 | 1,696 | 1,753 | 1,696 | 1,753 | +3.42% | 61,800 | 464億6428万 | +1.68% | - | 0.59 |
11/02 | 1,705 | 1,711 | 1,695 | 1,695 | -0.88% | 23,400 | 449億2695万 | -1.68% | - | 0.57 |