PER
2022/03/23～2022/09/30
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 |
| 09/30 | 3,750 | 3,775 | 3,750 | 3,775 | +1.21% | 300 | 86億6806万 | -1.82% | 60.35 | 1.3 |
| 09/29 | 3,730 | 3,730 | 3,730 | 3,730 | 0% | 200 | 85億6473万 | -3.07% | 59.63 | 1.28 |
| 09/28 | 3,730 | 3,790 | 3,730 | 3,730 | 0% | 500 | 85億6473万 | -3.17% | 59.63 | 1.28 |
| 09/26 | 3,745 | 3,745 | 3,730 | 3,730 | -0.53% | 800 | 85億6473万 | -3.27% | 59.63 | 1.28 |
| 09/22 | 3,740 | 3,760 | 3,740 | 3,750 | +0.13% | 500 | 86億1066万 | -2.87% | 59.95 | 1.29 |
| 09/21 | 3,750 | 3,750 | 3,745 | 3,745 | -0.27% | 300 | 85億9917万 | -3.08% | 59.87 | 1.29 |
| 09/20 | 3,765 | 3,765 | 3,750 | 3,755 | -0.27% | 1,100 | 86億2214万 | -2.9% | 60.03 | 1.29 |
| 09/16 | 3,730 | 3,770 | 3,730 | 3,765 | -3.71% | 3,700 | 86億4510万 | -2.66% | 60.19 | 1.29 |
| 09/15 | 3,945 | 3,945 | 3,910 | 3,910 | -0.51% | 2,400 | 89億7804万 | +1.03% | 62.51 | 1.34 |
| 09/14 | 3,935 | 3,935 | 3,930 | 3,930 | -0.25% | 700 | 90億2397万 | +1.63% | 62.83 | 1.35 |
| 09/13 | 3,920 | 3,940 | 3,920 | 3,940 | +0.64% | 600 | 90億4693万 | +2.02% | 62.99 | 1.35 |
| 09/12 | 3,915 | 3,930 | 3,910 | 3,915 | 0% | 1,000 | 89億8952万 | +1.56% | 62.59 | 1.35 |
| 09/09 | 3,910 | 3,915 | 3,910 | 3,915 | +0.13% | 200 | 89億8952万 | +1.69% | 62.59 | 1.35 |
| 09/08 | 3,905 | 3,915 | 3,905 | 3,910 | -0.26% | 400 | 89億7804万 | +1.66% | 62.51 | 1.34 |
| 09/07 | 3,915 | 3,920 | 3,915 | 3,920 | +0.13% | 300 | 90億100万 | +2.06% | 62.67 | 1.35 |
| 09/06 | 3,920 | 3,920 | 3,905 | 3,915 | +0.38% | 300 | 89億8952万 | +2.03% | 62.59 | 1.35 |
| 09/05 | 3,895 | 3,900 | 3,895 | 3,900 | +0.26% | 900 | 89億5508万 | +1.75% | 62.35 | 1.34 |
| 09/02 | 3,875 | 3,890 | 3,875 | 3,890 | +0.39% | 800 | 89億3212万 | +1.54% | 62.19 | 1.34 |
| 09/01 | 3,875 | 3,880 | 3,875 | 3,875 | 0% | 500 | 88億9768万 | +1.23% | 61.95 | 1.33 |
| 08/31 | 3,845 | 3,875 | 3,845 | 3,875 | +0.78% | 300 | 88億9768万 | +1.31% | 61.95 | 1.33 |
| 08/30 | 3,875 | 3,875 | 3,845 | 3,845 | -0.77% | 200 | 88億2879万 | +0.52% | 61.47 | 1.32 |
| 08/29 | 3,875 | 3,875 | 3,875 | 3,875 | +0.13% | 100 | 88億9768万 | +1.33% | 61.95 | 1.33 |
| 08/26 | 3,840 | 3,870 | 3,840 | 3,870 | +0.78% | 700 | 88億8620万 | +1.26% | 61.87 | 1.33 |
| 08/25 | 3,840 | 3,840 | 3,840 | 3,840 | +0.26% | 500 | 88億1731万 | +0.5% | 61.39 | 1.32 |
| 08/23 | 3,830 | 3,830 | 3,830 | 3,830 | 0% | 400 | 87億9435万 | +0.24% | 61.23 | 1.32 |
| 08/22 | 3,830 | 3,830 | 3,830 | 3,830 | -0.13% | 100 | 87億9435万 | +0.26% | 61.23 | 1.32 |
| 08/17 | 3,840 | 3,840 | 3,835 | 3,835 | -0.13% | 300 | 88億583万 | +0.45% | 61.31 | 1.32 |
| 08/16 | 3,840 | 3,840 | 3,840 | 3,840 | 0% | 300 | 88億1731万 | +0.6% | 61.39 | 1.32 |
| 08/12 | 3,840 | 3,840 | 3,840 | 3,840 | +0.13% | 200 | 88億1731万 | +0.66% | 61.39 | 1.32 |
| 08/10 | 3,810 | 3,835 | 3,810 | 3,835 | +0.66% | 300 | 88億583万 | +0.55% | 61.31 | 1.32 |
| 08/09 | 3,800 | 3,810 | 3,800 | 3,810 | +0.26% | 200 | 87億4843万 | -0.05% | 60.91 | 1.31 |
| 08/02 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 200 | 87億2546万 | -0.26% | 60.75 | 1.31 |
| 08/01 | 3,835 | 3,835 | 3,800 | 3,800 | -0.91% | 1,400 | 87億2546万 | -0.24% | 60.75 | 1.31 |
| 07/29 | 3,810 | 3,835 | 3,810 | 3,835 | +0.92% | 200 | 88億583万 | +0.71% | 61.31 | 1.32 |
| 07/28 | 3,800 | 3,800 | 3,800 | 3,800 | +0.4% | 100 | 87億2546万 | -0.13% | 60.75 | 1.31 |
| 07/27 | 3,780 | 3,785 | 3,780 | 3,785 | -0.13% | 400 | 86億9102万 | -0.5% | 60.51 | 1.3 |
| 07/26 | 3,795 | 3,795 | 3,790 | 3,790 | -0.26% | 400 | 87億250万 | -0.34% | 60.59 | 1.3 |
| 07/25 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 100 | 87億2546万 | -0.08% | 60.75 | 1.31 |
| 07/22 | 3,845 | 3,845 | 3,800 | 3,800 | -0.26% | 700 | 87億2546万 | -0.08% | 60.75 | 1.31 |
| 07/21 | 3,820 | 3,820 | 3,810 | 3,810 | -0.13% | 600 | 87億4843万 | +0.16% | 60.91 | 1.31 |
| 07/20 | 3,840 | 3,840 | 3,815 | 3,815 | -0.91% | 500 | 87億5991万 | +0.32% | 60.99 | 1.31 |
| 07/19 | 3,850 | 3,850 | 3,850 | 3,850 | +1.05% | 100 | 88億4027万 | +1.24% | 61.55 | 1.32 |
| 07/15 | 3,845 | 3,845 | 3,810 | 3,810 | 0% | 300 | 87億4843万 | +0.24% | 60.91 | 1.31 |
| 07/12 | 3,810 | 3,810 | 3,810 | 3,810 | -1.68% | 200 | 87億4843万 | +0.26% | 60.91 | 1.31 |
| 07/11 | 3,875 | 3,875 | 3,875 | 3,875 | +1.84% | 100 | 88億9768万 | +2% | 61.95 | 1.33 |
| 07/08 | 3,810 | 3,810 | 3,805 | 3,805 | -0.91% | 300 | 87億3694万 | +0.26% | 60.83 | 1.31 |
| 07/07 | 3,840 | 3,840 | 3,840 | 3,840 | 0% | 100 | 88億1731万 | +1.21% | 61.39 | 1.32 |
| 07/06 | 3,840 | 3,840 | 3,840 | 3,840 | +0.13% | 100 | 88億1731万 | +1.27% | 61.39 | 1.32 |
| 07/05 | 3,815 | 3,835 | 3,815 | 3,835 | +0.92% | 200 | 88億583万 | +1.16% | 61.31 | 1.32 |
| 07/01 | 3,810 | 3,825 | 3,800 | 3,800 | 0% | 700 | 87億2546万 | +0.32% | 60.75 | 1.31 |
| 06/30 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 100 | 87億2546万 | +0.32% | 60.75 | 1.31 |
| 06/29 | 3,790 | 3,800 | 3,790 | 3,800 | 0% | 500 | 87億2546万 | +0.32% | 60.75 | 1.31 |
| 06/28 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 500 | 87億2546万 | +0.34% | 60.75 | 1.31 |
| 06/27 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 100 | 87億2546万 | +0.32% | 60.75 | 1.31 |
| 06/23 | 3,800 | 3,800 | 3,800 | 3,800 | +1.06% | 200 | 87億2546万 | +0.37% | 60.75 | 1.31 |
| 06/22 | 3,770 | 3,770 | 3,760 | 3,760 | -0.27% | 300 | 86億3362万 | -0.66% | 60.11 | 1.29 |
| 06/21 | 3,765 | 3,770 | 3,760 | 3,770 | +0.27% | 600 | 86億5658万 | -0.4% | 60.27 | 1.3 |
| 06/20 | 3,775 | 3,775 | 3,760 | 3,760 | -0.4% | 500 | 86億3362万 | -0.69% | 60.11 | 1.29 |
| 06/17 | 3,790 | 3,795 | 3,775 | 3,775 | +0.13% | 600 | 86億6806万 | -0.26% | 60.35 | 1.3 |
| 06/16 | 3,770 | 3,770 | 3,770 | 3,770 | 0% | 300 | 86億5658万 | -0.45% | 60.27 | 1.3 |
| 06/14 | 3,770 | 3,770 | 3,770 | 3,770 | -0.4% | 200 | 86億5658万 | -0.42% | 60.27 | 1.3 |
| 06/10 | 3,785 | 3,785 | 3,785 | 3,785 | -0.13% | 200 | 86億9102万 | -0.08% | 60.51 | 1.3 |
| 06/09 | 3,800 | 3,800 | 3,790 | 3,790 | -0.92% | 400 | 87億250万 | 0% | 60.59 | 1.3 |
| 06/08 | 3,820 | 3,825 | 3,820 | 3,825 | +1.06% | 300 | 87億8287万 | +0.87% | 61.15 | 1.32 |
| 06/06 | 3,785 | 3,785 | 3,785 | 3,785 | -0.66% | 200 | 86億9102万 | -0.21% | 60.51 | 1.3 |
| 06/03 | 3,810 | 3,810 | 3,810 | 3,810 | +0.26% | 100 | 87億4843万 | +0.4% | 60.91 | 1.31 |
| 06/01 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 700 | 87億2546万 | +0.03% | 60.75 | 1.31 |
| 05/31 | 3,800 | 3,800 | 3,780 | 3,800 | +0.53% | 600 | 87億2546万 | -0.03% | 60.75 | 1.31 |
| 05/30 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 86億7954万 | -0.66% | 60.43 | 1.3 |
| 05/24 | 3,780 | 3,780 | 3,780 | 3,780 | -0.13% | 300 | 86億7954万 | -0.74% | 60.43 | 1.3 |
| 05/23 | 3,790 | 3,790 | 3,785 | 3,785 | -0.13% | 200 | 86億9102万 | -0.66% | 60.51 | 1.3 |
| 05/20 | 3,790 | 3,790 | 3,790 | 3,790 | -0.13% | 100 | 87億250万 | -0.58% | 60.59 | 1.3 |
| 05/18 | 3,780 | 3,795 | 3,765 | 3,795 | +0.4% | 500 | 87億1398万 | -0.5% | 60.67 | 1.31 |
| 05/16 | 3,900 | 3,900 | 3,775 | 3,780 | -0.53% | 300 | 86億7954万 | -0.97% | 60.43 | 1.3 |
| 05/13 | 3,790 | 3,800 | 3,790 | 3,800 | +0.26% | 300 | 87億2546万 | -0.55% | 60.75 | 1.31 |
| 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 |
