PER
2021/11/18～2022/05/12
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 |
| 05/12 | 3,770 | 3,790 | 3,770 | 3,790 | +0.66% | 200 | 87億250万 | -0.84% | 60.59 | 1.3 |
| 05/10 | 3,775 | 3,775 | 3,765 | 3,765 | -1.57% | 500 | 86億4510万 | -1.54% | 60.19 | 1.29 |
| 05/09 | 3,825 | 3,825 | 3,825 | 3,825 | +1.59% | 400 | 87億8287万 | -0.08% | 61.15 | 1.32 |
| 05/06 | 3,765 | 3,765 | 3,765 | 3,765 | 0% | 400 | 86億4510万 | -1.72% | 60.19 | 1.29 |
| 05/02 | 3,765 | 3,765 | 3,765 | 3,765 | 0% | 200 | 86億4510万 | -1.93% | 60.19 | 1.29 |
| 04/28 | 3,765 | 3,765 | 3,755 | 3,765 | -0.53% | 800 | 86億4510万 | -2.08% | 60.19 | 1.29 |
| 04/27 | 3,785 | 3,785 | 3,785 | 3,785 | +0.8% | 100 | 86億9102万 | -1.69% | 60.51 | 1.3 |
| 04/26 | 3,755 | 3,755 | 3,755 | 3,755 | -1.31% | 300 | 86億2214万 | -2.59% | 60.03 | 1.29 |
| 04/25 | 3,805 | 3,805 | 3,805 | 3,805 | +1.33% | 200 | 87億3694万 | -1.42% | 60.83 | 1.31 |
| 04/22 | 3,825 | 3,825 | 3,755 | 3,755 | -1.96% | 1,500 | 86億2214万 | -2.8% | 60.03 | 1.29 |
| 04/20 | 3,850 | 3,850 | 3,830 | 3,830 | -0.13% | 600 | 87億9435万 | -0.96% | 61.23 | 1.32 |
| 04/19 | 3,835 | 3,835 | 3,835 | 3,835 | 0% | 100 | 88億583万 | -0.9% | 61.31 | 1.32 |
| 04/15 | 3,835 | 3,835 | 3,835 | 3,835 | -0.13% | 300 | 88億583万 | -0.98% | 61.31 | 1.32 |
| 04/11 | 3,840 | 3,840 | 3,840 | 3,840 | -0.13% | 100 | 88億1731万 | -0.9% | 61.39 | 1.32 |
| 04/08 | 3,840 | 3,845 | 3,840 | 3,845 | -1.28% | 400 | 88億2879万 | -0.85% | 61.47 | 1.32 |
| 04/07 | 3,865 | 3,895 | 3,865 | 3,895 | +0.78% | 400 | 89億4360万 | +0.36% | 62.27 | 1.34 |
| 04/06 | 3,900 | 3,900 | 3,865 | 3,865 | -0.64% | 400 | 88億7472万 | -0.41% | 61.79 | 1.33 |
| 04/05 | 3,880 | 3,890 | 3,880 | 3,890 | +1.04% | 400 | 89億3212万 | +0.21% | 62.19 | 1.34 |
| 04/04 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 200 | 88億4027万 | -0.85% | 61.55 | 1.32 |
| 04/01 | 3,850 | 3,850 | 3,850 | 3,850 | +0.39% | 200 | 88億4027万 | -0.88% | 61.55 | 1.32 |
| 03/31 | 3,835 | 3,835 | 3,835 | 3,835 | +0.13% | 100 | 88億583万 | -1.31% | 61.31 | 1.32 |
| 03/30 | 3,840 | 3,840 | 3,830 | 3,830 | -1.03% | 400 | 87億9435万 | -1.47% | 61.23 | 1.32 |
| 03/29 | 3,840 | 3,870 | 3,835 | 3,870 | 0% | 400 | 88億8620万 | -0.46% | 61.87 | 1.33 |
| 03/28 | 3,870 | 3,870 | 3,870 | 3,870 | +0.78% | 200 | 88億8620万 | -0.49% | 61.87 | 1.33 |
| 03/23 | 3,840 | 3,850 | 3,840 | 3,840 | -0.13% | 600 | 88億1731万 | -1.26% | 61.39 | 1.32 |
| 03/22 | 3,860 | 3,865 | 3,840 | 3,845 | -0.39% | 700 | 88億2879万 | -1.18% | 61.47 | 1.32 |
| 03/18 | 3,865 | 3,865 | 3,860 | 3,860 | -0.64% | 500 | 88億6323万 | -0.85% | 61.71 | 1.33 |
| 03/17 | 3,910 | 3,910 | 3,860 | 3,885 | -2.26% | 2,100 | 89億2064万 | -0.21% | 62.11 | 1.34 |
| 03/16 | 3,925 | 3,975 | 3,925 | 3,975 | +1.53% | 1,900 | 91億2729万 | +2.03% | 63.55 | 1.37 |
| 03/15 | 3,915 | 3,915 | 3,900 | 3,915 | +0.38% | 500 | 89億8952万 | +0.54% | 62.59 | 1.35 |
| 03/14 | 3,900 | 3,900 | 3,900 | 3,900 | +0.13% | 600 | 89億5508万 | +0.18% | 62.35 | 1.34 |
| 03/11 | 3,900 | 3,900 | 3,895 | 3,895 | +0.39% | 400 | 89億4360万 | +0.08% | 62.27 | 1.34 |
| 03/10 | 3,880 | 3,880 | 3,880 | 3,880 | -0.39% | 200 | 89億916万 | -0.26% | 62.03 | 1.33 |
| 03/09 | 3,895 | 3,895 | 3,895 | 3,895 | +1.04% | 200 | 89億4360万 | +0.15% | 62.27 | 1.34 |
| 03/08 | 3,895 | 3,900 | 3,855 | 3,855 | -1.03% | 800 | 88億5175万 | -0.85% | 61.63 | 1.33 |
| 03/07 | 3,920 | 3,920 | 3,895 | 3,895 | -0.13% | 900 | 89億4360万 | +0.1% | 62.27 | 1.34 |
| 03/04 | 3,895 | 3,900 | 3,895 | 3,900 | +0.26% | 800 | 89億5508万 | +0.28% | 62.35 | 1.34 |
| 03/03 | 3,930 | 3,935 | 3,890 | 3,890 | -0.77% | 1,700 | 89億3212万 | +0.03% | 62.19 | 1.34 |
| 03/02 | 3,910 | 3,920 | 3,910 | 3,920 | +0.26% | 400 | 90億100万 | +0.82% | 62.67 | 1.35 |
| 03/01 | 3,905 | 3,910 | 3,905 | 3,910 | +0.26% | 400 | 89億7804万 | +0.62% | 62.51 | 1.34 |
| 02/28 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 300 | 89億5508万 | +0.39% | 62.35 | 1.34 |
| 02/22 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 200 | 89億5508万 | +0.39% | 62.35 | 1.34 |
| 02/21 | 3,900 | 3,900 | 3,855 | 3,900 | +0.13% | 500 | 89億5508万 | +0.41% | 62.35 | 1.34 |
| 02/18 | 3,895 | 3,895 | 3,895 | 3,895 | 0% | 100 | 89億4360万 | +0.31% | 62.27 | 1.34 |
| 02/17 | 3,860 | 3,895 | 3,860 | 3,895 | +0.91% | 300 | 89億4360万 | +0.31% | 62.27 | 1.34 |
| 02/16 | 3,860 | 3,860 | 3,860 | 3,860 | 0% | 200 | 88億6323万 | -0.59% | 61.71 | 1.33 |
| 02/14 | 3,875 | 3,875 | 3,860 | 3,860 | -0.39% | 1,100 | 88億6323万 | -0.64% | 61.71 | 1.33 |
| 02/10 | 3,870 | 3,875 | 3,860 | 3,875 | +0.13% | 500 | 88億9768万 | -0.28% | 61.95 | 1.33 |
| 02/09 | 3,890 | 3,925 | 3,870 | 3,870 | -0.77% | 600 | 88億8620万 | -0.44% | 61.87 | 1.33 |
| 02/08 | 3,900 | 3,900 | 3,900 | 3,900 | +0.26% | 100 | 89億5508万 | +0.28% | 62.35 | 1.34 |
| 02/07 | 3,970 | 3,970 | 3,890 | 3,890 | +0.39% | 400 | 89億3212万 | +0.03% | 62.19 | 1.34 |
| 02/04 | 3,950 | 3,950 | 3,875 | 3,875 | -1.9% | 700 | 88億9768万 | -0.33% | 61.95 | 1.33 |
| 02/03 | 3,930 | 3,950 | 3,930 | 3,950 | +0.77% | 300 | 90億6989万 | +1.57% | 63.15 | 1.36 |
| 02/02 | 3,900 | 3,920 | 3,900 | 3,920 | +0.77% | 1,100 | 90億100万 | +0.85% | 62.67 | 1.35 |
| 02/01 | 3,885 | 3,890 | 3,885 | 3,890 | +0.13% | 700 | 89億3212万 | +0.1% | 62.19 | 1.34 |
| 01/31 | 3,885 | 3,885 | 3,885 | 3,885 | +1.17% | 100 | 89億2064万 | -0.03% | 62.11 | 1.34 |
| 01/28 | 3,840 | 3,840 | 3,840 | 3,840 | -0.26% | 300 | 88億1731万 | -1.26% | 61.39 | 1.32 |
| 01/27 | 3,850 | 3,850 | 3,850 | 3,850 | -0.65% | 100 | 88億4027万 | -1.1% | 61.55 | 1.32 |
| 01/25 | 3,930 | 3,930 | 3,875 | 3,875 | -1.4% | 500 | 88億9768万 | -0.54% | 61.95 | 1.33 |
| 01/24 | 3,895 | 3,930 | 3,895 | 3,930 | +1.95% | 400 | 90億2397万 | +0.82% | 62.83 | 1.35 |
| 01/21 | 3,855 | 3,855 | 3,855 | 3,855 | -1.15% | 100 | 88億5175万 | -1.1% | 61.63 | 1.33 |
| 01/20 | 3,885 | 3,900 | 3,830 | 3,900 | +1.3% | 900 | 89億5508万 | -0.05% | 62.35 | 1.34 |
| 01/19 | 3,850 | 3,850 | 3,850 | 3,850 | -0.52% | 400 | 88億4027万 | -1.43% | 61.55 | 1.32 |
| 01/18 | 3,900 | 3,900 | 3,870 | 3,870 | -0.77% | 900 | 88億8620万 | -1.05% | 61.87 | 1.33 |
| 01/17 | 3,900 | 3,900 | 3,900 | 3,900 | +0.52% | 200 | 89億5508万 | -0.36% | 62.35 | 1.34 |
| 01/14 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 89億916万 | -0.92% | 62.03 | 1.33 |
| 01/13 | 3,890 | 3,890 | 3,880 | 3,880 | -0.26% | 600 | 89億916万 | -1% | 62.03 | 1.33 |
| 01/11 | 3,885 | 3,910 | 3,885 | 3,890 | +0.13% | 300 | 89億3212万 | -0.79% | 62.19 | 1.34 |
| 01/07 | 3,885 | 3,885 | 3,885 | 3,885 | -0.38% | 200 | 89億2064万 | -0.94% | 62.11 | 1.34 |
| 01/06 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 300 | 89億5508万 | -0.59% | 62.35 | 1.34 |
| 01/05 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 200 | 89億5508万 | -0.61% | 62.35 | 1.34 |
| 01/04 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 1,500 | 89億5508万 | -0.61% | 62.35 | 1.34 |
| 2021 |
| 12/30 | 3,875 | 3,900 | 3,875 | 3,900 | 0% | 300 | 89億5508万 | -0.66% | 62.35 | 1.34 |
| 12/29 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 89億5508万 | -0.66% | 62.35 | 1.34 |
| 12/28 | 3,885 | 3,900 | 3,885 | 3,900 | +0.52% | 500 | 89億5508万 | -0.66% | 62.35 | 1.34 |
| 12/27 | 3,880 | 3,880 | 3,880 | 3,880 | -0.13% | 600 | 89億916万 | -1.2% | 62.03 | 1.33 |
| 12/24 | 3,890 | 3,890 | 3,885 | 3,885 | -0.38% | 300 | 89億2064万 | -1.09% | 62.11 | 1.34 |
| 12/23 | 3,890 | 3,900 | 3,890 | 3,900 | 0% | 200 | 89億5508万 | -0.71% | 62.35 | 1.34 |
| 12/22 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 200 | 89億5508万 | -0.74% | 62.35 | 1.34 |
| 12/21 | 3,930 | 3,930 | 3,890 | 3,900 | -1.52% | 1,600 | 89億5508万 | -0.74% | 62.35 | 1.34 |
| 12/20 | 3,930 | 3,960 | 3,930 | 3,960 | +0.76% | 700 | 90億9285万 | +0.79% | 63.31 | 1.36 |
| 12/17 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 400 | 90億2397万 | +0.08% | 62.83 | 1.35 |
| 12/16 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 100 | 90億2397万 | +0.1% | 62.83 | 1.35 |
| 12/15 | 4,005 | 4,005 | 3,930 | 3,930 | -0.13% | 500 | 90億2397万 | +0.1% | 62.83 | 1.35 |
| 12/14 | 3,935 | 3,935 | 3,935 | 3,935 | -0.13% | 100 | 90億3545万 | +0.28% | 62.91 | 1.35 |
| 12/13 | 4,000 | 4,000 | 3,940 | 3,940 | -1.38% | 1,200 | 90億4693万 | +0.48% | 62.99 | 1.35 |
| 12/10 | 3,995 | 3,995 | 3,995 | 3,995 | 0% | 200 | 91億7322万 | +1.94% | 63.87 | 1.37 |
| 12/09 | 3,995 | 3,995 | 3,995 | 3,995 | +1.27% | 100 | 91億7322万 | +2.02% | 63.87 | 1.37 |
| 12/08 | 3,945 | 3,945 | 3,945 | 3,945 | 0% | 400 | 90億5841万 | +0.82% | 63.07 | 1.36 |
| 12/07 | 4,000 | 4,000 | 3,945 | 3,945 | 0% | 1,200 | 90億5841万 | +0.82% | 63.07 | 1.36 |
| 12/06 | 4,000 | 4,000 | 3,930 | 3,945 | +0.38% | 2,100 | 90億5841万 | +0.87% | 63.07 | 1.36 |
| 12/03 | 3,930 | 3,940 | 3,930 | 3,930 | +0.26% | 600 | 90億2397万 | +0.54% | 62.83 | 1.35 |
| 12/02 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 200 | 90億100万 | +0.31% | 62.67 | 1.35 |
| 12/01 | 3,905 | 3,920 | 3,905 | 3,920 | +0.38% | 200 | 90億100万 | +0.33% | 62.67 | 1.35 |
| 11/30 | 3,910 | 3,910 | 3,905 | 3,905 | -0.26% | 400 | 89億6656万 | -0.03% | 62.43 | 1.34 |
| 11/29 | 3,990 | 3,990 | 3,915 | 3,915 | -0.76% | 700 | 89億8952万 | +0.23% | 62.59 | 1.35 |
| 11/24 | 3,910 | 3,945 | 3,910 | 3,945 | +0.9% | 400 | 90億5841万 | +1.02% | 63.07 | 1.36 |
| 11/22 | 3,900 | 3,910 | 3,900 | 3,910 | +0.26% | 300 | 89億7804万 | +0.15% | 62.51 | 1.34 |
| 11/19 | 3,905 | 3,905 | 3,900 | 3,900 | -0.26% | 200 | 89億5508万 | -0.1% | 62.35 | 1.34 |
| 11/18 | 3,910 | 3,920 | 3,910 | 3,910 | 0% | 500 | 89億7804万 | +0.13% | 62.51 | 1.34 |
