PER
2021/10/01～2022/02/28
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 |
|---|
| 2023 | 9/1, 株式分割 1→2 |
| 2022 |
| 02/28 | 757 | 799 | 755 | 798 | +2.77% | 334,000 | 738億5011万 | -1.6% | 17.52 | 1.48 |
| 02/25 | 756 | 786 | 754 | 777 | -0.51% | 438,000 | 718億6041万 | -4.25% | 17.05 | 1.44 |
| 02/24 | 784 | 789 | 769 | 781 | -1.27% | 491,600 | 722億3059万 | -3.64% | 17.14 | 1.45 |
| 02/22 | 789 | 796 | 785 | 791 | -1.06% | 146,000 | 731億5603万 | -2.41% | 17.36 | 1.47 |
| 02/21 | 803 | 808 | 795 | 799 | -1.78% | 227,000 | 739億4265万 | -1.24% | 17.54 | 1.48 |
| 02/18 | 796 | 818 | 791 | 814 | +1.5% | 273,400 | 752億8454万 | +0.81% | 17.86 | 1.51 |
| 02/17 | 822 | 824 | 802 | 802 | -1.78% | 119,800 | 741億7401万 | -0.43% | 17.6 | 1.49 |
| 02/16 | 833 | 834 | 814 | 816 | -0.12% | 117,600 | 755億1590万 | +1.37% | 17.92 | 1.51 |
| 02/15 | 817 | 820 | 811 | 817 | -0.97% | 210,600 | 756億844万 | +1.49% | 17.94 | 1.52 |
| 02/14 | 820 | 830 | 816 | 825 | -0.42% | 134,200 | 763億4880万 | +2.61% | 18.11 | 1.53 |
| 02/10 | 831 | 835 | 821 | 829 | +0.36% | 153,600 | 766億7270万 | +3.05% | 18.19 | 1.54 |
| 02/09 | 835 | 836 | 814 | 826 | -0.3% | 149,800 | 763億9507万 | +2.55% | 18.13 | 1.53 |
| 02/08 | 828 | 839 | 827 | 828 | -0.06% | 114,400 | 766億2643万 | +2.86% | 18.18 | 1.54 |
| 02/07 | 847 | 853 | 827 | 829 | -1.84% | 215,000 | 766億7270万 | +2.79% | 18.19 | 1.54 |
| 02/04 | 825 | 847 | 817 | 844 | +1.38% | 246,800 | 781億713万 | +4.58% | 18.53 | 1.57 |
| 02/03 | 816 | 834 | 816 | 833 | +1.4% | 169,400 | 770億4288万 | +3.16% | 18.28 | 1.55 |
| 02/02 | 816 | 829 | 804 | 821 | -0.18% | 227,600 | 759億7862万 | +1.73% | 18.03 | 1.52 |
| 02/01 | 834 | 837 | 812 | 823 | -1.38% | 202,400 | 761億1744万 | +1.92% | 18.06 | 1.53 |
| 01/31 | 814 | 841 | 814 | 834 | +2.33% | 316,000 | 771億8169万 | +3.35% | 18.31 | 1.55 |
| 01/28 | 789 | 817 | 789 | 815 | +4.49% | 279,200 | 754億2336万 | +1.24% | 17.9 | 1.51 |
| 01/27 | 807 | 808 | 771 | 780 | -3.35% | 344,800 | 721億8432万 | -2.99% | 17.13 | 1.45 |
| 01/26 | 798 | 814 | 796 | 807 | +1.38% | 254,600 | 746億8300万 | +0.25% | 17.72 | 1.5 |
| 01/25 | 805 | 818 | 795 | 796 | -0.31% | 322,200 | 736億6502万 | -1% | 17.48 | 1.48 |
| 01/24 | 800 | 804 | 786 | 799 | +0.25% | 218,600 | 738億9638万 | -0.81% | 17.53 | 1.48 |
| 01/21 | 787 | 803 | 783 | 797 | +0.31% | 305,800 | 737億1129万 | -0.93% | 17.49 | 1.48 |
| 01/20 | 766 | 796 | 766 | 794 | +3.93% | 405,800 | 734億7993万 | -1.24% | 17.43 | 1.47 |
| 01/19 | 758 | 767 | 748 | 764 | -0.46% | 450,600 | 707億361万 | -5.09% | 16.78 | 1.42 |
| 01/18 | 767 | 775 | 754 | 768 | +0.26% | 196,800 | 710億2752万 | -4.89% | 16.85 | 1.42 |
| 01/17 | 756 | 767 | 749 | 766 | +1.06% | 254,200 | 708億4243万 | -5.49% | 16.81 | 1.42 |
| 01/14 | 761 | 775 | 736 | 758 | -1.56% | 395,400 | 701億208万 | -6.71% | 16.63 | 1.41 |
| 01/13 | 791 | 793 | 761 | 770 | -3.63% | 507,800 | 712億1260万 | -5.58% | 16.9 | 1.43 |
| 01/12 | 801 | 812 | 794 | 799 | -0.25% | 214,200 | 738億9638万 | -2.14% | 17.53 | 1.48 |
| 01/11 | 807 | 809 | 791 | 801 | -1.11% | 136,000 | 740億8147万 | -1.78% | 17.58 | 1.49 |
| 01/07 | 822 | 835 | 806 | 810 | -1.82% | 181,200 | 749億1436万 | -0.55% | 17.77 | 1.5 |
| 01/06 | 823 | 833 | 817 | 825 | -1.02% | 177,000 | 763億252万 | +1.54% | 18.1 | 1.53 |
| 01/05 | 845 | 851 | 828 | 833 | -0.48% | 152,600 | 770億8915万 | +2.84% | 18.29 | 1.55 |
| 01/04 | 861 | 870 | 828 | 837 | -2.45% | 288,000 | 774億5932万 | +3.59% | 18.38 | 1.55 |
| 2021 |
| 12/30 | 851 | 868 | 848 | 858 | +0.35% | 151,000 | 794億275万 | +6.45% | 18.84 | 1.59 |
| 12/29 | 846 | 859 | 846 | 855 | +1.12% | 155,000 | 791億2512万 | +6.48% | 18.77 | 1.59 |
| 12/28 | 833 | 846 | 831 | 846 | +2.86% | 165,400 | 782億4595万 | +5.56% | 18.56 | 1.57 |
| 12/27 | 812 | 832 | 809 | 822 | +0.55% | 180,200 | 760億7116万 | +2.88% | 18.05 | 1.53 |
| 12/24 | 820 | 827 | 814 | 818 | +0.12% | 113,800 | 756億5472万 | +2.44% | 17.95 | 1.52 |
| 12/23 | 814 | 824 | 812 | 817 | +1.11% | 109,600 | 755億6217万 | +2.32% | 17.93 | 1.52 |
| 12/22 | 796 | 815 | 794 | 808 | +2.22% | 195,200 | 747億2928万 | +1.19% | 17.73 | 1.5 |
| 12/21 | 802 | 802 | 780 | 790 | -0.94% | 318,800 | 731億976万 | -1.13% | 17.35 | 1.47 |
| 12/20 | 824 | 824 | 790 | 798 | +0.95% | 297,200 | 738億384万 | -0.31% | 17.51 | 1.48 |
| 12/17 | 795 | 799 | 790 | 790 | -1.13% | 145,600 | 731億976万 | -1.37% | 17.35 | 1.47 |
| 12/16 | 798 | 805 | 794 | 799 | +1.08% | 106,600 | 739億4265万 | -0.37% | 17.54 | 1.48 |
| 12/15 | 798 | 798 | 778 | 791 | -1.13% | 166,200 | 731億5603万 | -1.68% | 17.36 | 1.47 |
| 12/14 | 810 | 816 | 798 | 800 | -1.42% | 125,000 | 739億8892万 | -0.68% | 17.55 | 1.48 |
| 12/13 | 826 | 833 | 803 | 811 | -0.86% | 114,000 | 750億5318万 | +0.5% | 17.81 | 1.51 |
| 12/10 | 825 | 826 | 817 | 818 | -1.56% | 162,400 | 757億99万 | +1.11% | 17.96 | 1.52 |
| 12/09 | 828 | 837 | 825 | 831 | 0% | 99,400 | 769億406万 | +2.59% | 18.25 | 1.54 |
| 12/08 | 829 | 841 | 826 | 831 | +1.28% | 265,400 | 769億406万 | +2.59% | 18.25 | 1.54 |
| 12/07 | 801 | 826 | 801 | 821 | +3.73% | 279,000 | 759億3235万 | +1.17% | 18.02 | 1.52 |
| 12/06 | 783 | 798 | 775 | 791 | +2.26% | 173,600 | 732億230万 | -2.47% | 17.37 | 1.47 |
| 12/03 | 778 | 786 | 767 | 774 | +0.32% | 131,600 | 715億8278万 | -4.62% | 16.98 | 1.44 |
| 12/02 | 769 | 778 | 762 | 771 | -0.84% | 177,400 | 713億5142万 | -5.05% | 16.93 | 1.43 |
| 12/01 | 774 | 787 | 760 | 778 | +0.58% | 234,800 | 719億5296万 | -4.37% | 17.07 | 1.44 |
| 11/30 | 774 | 803 | 773 | 773 | +0.39% | 357,000 | 715億3651万 | -4.92% | 16.97 | 1.43 |
| 11/29 | 775 | 785 | 769 | 770 | -2.1% | 169,400 | 712億5888万 | -5.29% | 16.91 | 1.43 |
| 11/26 | 801 | 810 | 779 | 787 | -1.69% | 135,600 | 727億8585万 | -3.26% | 17.27 | 1.46 |
| 11/25 | 795 | 808 | 792 | 800 | +0.38% | 104,000 | 740億3520万 | -1.72% | 17.57 | 1.48 |
| 11/24 | 802 | 814 | 791 | 797 | -0.5% | 99,000 | 737億5756万 | -2.21% | 17.5 | 1.48 |
| 11/22 | 794 | 805 | 788 | 801 | +0.13% | 111,000 | 741億2774万 | -1.72% | 17.59 | 1.49 |
| 11/19 | 802 | 805 | 784 | 800 | -1.11% | 201,600 | 740億3520万 | -1.96% | 17.57 | 1.48 |
| 11/18 | 814 | 820 | 800 | 809 | -0.98% | 107,400 | 748億6809万 | -0.86% | 17.76 | 1.5 |
| 11/17 | 827 | 831 | 817 | 817 | -1.15% | 101,800 | 756億844万 | 0% | 17.94 | 1.52 |
| 11/16 | 822 | 834 | 822 | 827 | +0.85% | 68,600 | 764億8761万 | +1.04% | 18.15 | 1.53 |
| 11/15 | 829 | 837 | 820 | 820 | -0.12% | 85,600 | 758億3980万 | -0.18% | 17.99 | 1.52 |
| 11/12 | 821 | 834 | 819 | 821 | -0.06% | 84,200 | 759億3235万 | -0.3% | 18.02 | 1.52 |
| 11/11 | 832 | 840 | 821 | 821 | -1.44% | 57,400 | 759億7862万 | -0.48% | 18.03 | 1.52 |
| 11/10 | 826 | 835 | 821 | 833 | -0.12% | 66,000 | 770億8915万 | +0.73% | 18.29 | 1.55 |
| 11/09 | 842 | 843 | 821 | 834 | -1.3% | 177,000 | 771億8169万 | +0.6% | 18.31 | 1.55 |
| 11/08 | 859 | 866 | 845 | 845 | -1.05% | 98,600 | 781億9968万 | +1.56% | 18.55 | 1.57 |
| 11/05 | 844 | 854 | 836 | 854 | +1.07% | 123,000 | 790億3257万 | +2.28% | 18.75 | 1.59 |
| 11/04 | 838 | 852 | 829 | 845 | +0.9% | 390,000 | 781億9968万 | +0.84% | 18.55 | 1.57 |
| 11/02 | 843 | 844 | 825 | 838 | -0.65% | 158,600 | 775億560万 | -0.42% | 18.39 | 1.55 |
| 11/01 | 827 | 845 | 823 | 843 | +2.49% | 156,400 | 780億1459万 | -0.12% | 18.51 | 1.56 |
| 10/29 | 807 | 829 | 801 | 823 | +1.67% | 340,400 | 761億1744万 | -2.89% | 18.06 | 1.53 |
| 10/28 | 795 | 814 | 782 | 809 | +1.51% | 262,000 | 748億6809万 | -4.94% | 17.76 | 1.5 |
| 10/27 | 785 | 805 | 780 | 797 | +1.46% | 211,200 | 737億5756万 | -6.67% | 17.5 | 1.48 |
| 10/26 | 778 | 792 | 773 | 786 | +2.41% | 192,600 | 726億9331万 | -8.34% | 17.25 | 1.46 |
| 10/25 | 775 | 775 | 763 | 767 | -1.03% | 185,400 | 709億8124万 | -10.92% | 16.84 | 1.42 |
| 10/22 | 789 | 798 | 775 | 775 | -1.71% | 178,800 | 717億2160万 | -10.51% | 17.02 | 1.44 |
| 10/21 | 803 | 805 | 786 | 789 | -2.05% | 260,000 | 729億7094万 | -9.47% | 17.31 | 1.46 |
| 10/20 | 818 | 821 | 795 | 805 | -0.62% | 289,000 | 744億9792万 | -8% | 17.68 | 1.49 |
| 10/19 | 804 | 814 | 791 | 810 | +0.25% | 295,600 | 749億6064万 | -7.74% | 17.79 | 1.5 |
| 10/18 | 819 | 820 | 804 | 808 | -1.4% | 154,000 | 747億7555万 | -8.18% | 17.74 | 1.5 |
| 10/15 | 825 | 825 | 796 | 820 | +0.37% | 177,400 | 758億3980万 | -6.98% | 17.99 | 1.52 |
| 10/14 | 815 | 826 | 807 | 817 | -0.12% | 189,600 | 755億6217万 | -7.43% | 17.93 | 1.52 |
| 10/13 | 811 | 840 | 803 | 818 | -3.77% | 387,200 | 756億5472万 | -7.52% | 17.95 | 1.52 |
| 10/12 | 888 | 888 | 850 | 850 | -4.55% | 164,800 | 786億1612万 | -4.01% | 18.65 | 1.58 |
| 10/11 | 880 | 890 | 875 | 890 | +1.54% | 126,800 | 823億6416万 | +0.45% | 19.54 | 1.65 |
| 10/08 | 876 | 892 | 875 | 877 | +0.63% | 160,200 | 811億1481万 | -0.85% | 19.25 | 1.63 |
| 10/07 | 872 | 883 | 869 | 871 | +0.46% | 77,200 | 806億582万 | -1.36% | 19.12 | 1.62 |
| 10/06 | 898 | 908 | 867 | 867 | -3.34% | 167,000 | 802億3564万 | -1.7% | 19.04 | 1.61 |
| 10/05 | 902 | 907 | 883 | 897 | -1.54% | 116,000 | 830億1196万 | +1.82% | 19.7 | 1.67 |
| 10/04 | 918 | 920 | 901 | 911 | +0.83% | 170,800 | 843億758万 | +4% | 20 | 1.69 |
| 10/01 | 912 | 927 | 887 | 904 | -3.06% | 216,600 | 836億1350万 | +3.73% | 19.84 | 1.68 |
