PER
2021/09/10～2022/02/07
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 |
| 02/07 | 2,918 | 2,942 | 2,908 | 2,921 | -0.81% | 213,700 | 2942億9256万 | -0.14% | 20.84 | 1.08 |
| 02/04 | 2,918 | 2,968 | 2,901 | 2,945 | +0.1% | 260,800 | 2967億1057万 | +0.65% | 21.01 | 1.09 |
| 02/03 | 2,900 | 2,948 | 2,900 | 2,942 | +0.72% | 245,800 | 2964億832万 | +0.58% | 20.99 | 1.09 |
| 02/02 | 2,931 | 2,945 | 2,889 | 2,921 | -0.14% | 250,000 | 2942億9256万 | -0.03% | 20.84 | 1.08 |
| 02/01 | 2,921 | 2,943 | 2,906 | 2,925 | -0.65% | 156,100 | 2946億9556万 | +0.14% | 20.87 | 1.08 |
| 01/31 | 2,951 | 2,962 | 2,913 | 2,944 | -0.07% | 168,200 | 2966億982万 | +0.82% | 21.01 | 1.09 |
| 01/28 | 2,950 | 2,975 | 2,930 | 2,946 | +0.44% | 202,900 | 2968億1132万 | +0.92% | 21.02 | 1.09 |
| 01/27 | 2,950 | 2,950 | 2,901 | 2,933 | -0.68% | 308,400 | 2955億156万 | +0.48% | 20.93 | 1.09 |
| 01/26 | 2,992 | 2,996 | 2,946 | 2,953 | -1.34% | 179,400 | 2975億1658万 | +1.13% | 21.07 | 1.09 |
| 01/25 | 2,940 | 2,999 | 2,925 | 2,993 | +1.25% | 228,100 | 3015億4660万 | +2.5% | 21.36 | 1.11 |
| 01/24 | 2,920 | 2,963 | 2,904 | 2,956 | +1.83% | 218,900 | 2978億1883万 | +1.23% | 21.09 | 1.09 |
| 01/21 | 2,869 | 2,910 | 2,854 | 2,903 | +1.15% | 145,600 | 2924億7904万 | -0.58% | 20.71 | 1.07 |
| 01/20 | 2,840 | 2,904 | 2,838 | 2,870 | +0.67% | 159,400 | 2891億5427万 | -1.78% | 20.48 | 1.06 |
| 01/19 | 2,875 | 2,899 | 2,841 | 2,851 | -1.52% | 202,100 | 2872億4001万 | -2.46% | 20.34 | 1.06 |
| 01/18 | 2,946 | 2,946 | 2,893 | 2,895 | -0.62% | 126,400 | 2916億7304万 | -1.06% | 20.66 | 1.07 |
| 01/17 | 2,920 | 2,939 | 2,904 | 2,913 | -0.48% | 122,300 | 2934億8655万 | -0.48% | 20.79 | 1.08 |
| 01/14 | 2,915 | 2,931 | 2,895 | 2,927 | +0.48% | 168,000 | 2948億9706万 | -0.07% | 20.89 | 1.08 |
| 01/13 | 2,940 | 2,940 | 2,907 | 2,913 | -0.92% | 135,000 | 2934億8655万 | -0.61% | 20.79 | 1.08 |
| 01/12 | 2,927 | 2,952 | 2,916 | 2,940 | +0.86% | 134,900 | 2962億682万 | +0.31% | 20.98 | 1.09 |
| 01/11 | 2,917 | 2,918 | 2,887 | 2,915 | -0.03% | 146,500 | 2936億8805万 | -0.51% | 20.8 | 1.08 |
| 01/07 | 2,915 | 2,941 | 2,903 | 2,916 | -0.17% | 129,000 | 2937億8880万 | -0.41% | 20.81 | 1.08 |
| 01/06 | 2,932 | 2,961 | 2,912 | 2,921 | -1.02% | 129,900 | 2942億9256万 | -0.14% | 20.84 | 1.08 |
| 01/05 | 2,943 | 2,963 | 2,931 | 2,951 | +0.58% | 153,900 | 2973億1507万 | +1.1% | 21.06 | 1.09 |
| 01/04 | 2,890 | 2,938 | 2,889 | 2,934 | +1.14% | 179,800 | 2956億231万 | +0.62% | 20.94 | 1.09 |
| 2021 |
| 12/30 | 2,915 | 2,924 | 2,900 | 2,901 | -1.06% | 113,000 | 2922億7754万 | -0.45% | 20.7 | 1.07 |
| 12/29 | 2,925 | 2,959 | 2,923 | 2,932 | +0.38% | 139,800 | 2954億81万 | +0.58% | 20.92 | 1.09 |
| 12/28 | 2,872 | 2,921 | 2,869 | 2,921 | +1.85% | 176,000 | 2942億9256万 | +0.21% | 20.84 | 1.08 |
| 12/27 | 2,897 | 2,907 | 2,865 | 2,868 | -0.93% | 125,600 | 2889億5277万 | -1.71% | 20.46 | 1.06 |
| 12/24 | 2,902 | 2,908 | 2,890 | 2,895 | -0.34% | 97,400 | 2916億7304万 | -0.96% | 20.66 | 1.07 |
| 12/23 | 2,940 | 2,943 | 2,900 | 2,905 | -0.51% | 92,400 | 2926億8055万 | -0.79% | 20.73 | 1.08 |
| 12/22 | 2,955 | 2,955 | 2,912 | 2,920 | -1.05% | 128,400 | 2941億9181万 | -0.48% | 20.84 | 1.08 |
| 12/21 | 2,967 | 2,978 | 2,948 | 2,951 | +0.1% | 138,600 | 2973億1507万 | +0.37% | 21.06 | 1.09 |
| 12/20 | 2,930 | 2,962 | 2,928 | 2,948 | -0.67% | 140,600 | 2970億1282万 | +0.07% | 21.03 | 1.09 |
| 12/17 | 2,997 | 2,997 | 2,965 | 2,968 | -0.44% | 370,300 | 2990億2784万 | +0.54% | 21.18 | 1.1 |
| 12/16 | 2,987 | 2,997 | 2,966 | 2,981 | +0.98% | 234,100 | 3003億3759万 | +0.95% | 21.27 | 1.1 |
| 12/15 | 2,930 | 2,970 | 2,930 | 2,952 | -0.03% | 161,300 | 2974億1583万 | -0.17% | 21.06 | 1.09 |
| 12/14 | 2,944 | 2,959 | 2,928 | 2,953 | +2.04% | 263,400 | 2975億1658万 | -0.27% | 21.07 | 1.09 |
| 12/13 | 2,887 | 2,908 | 2,881 | 2,894 | -1.19% | 263,200 | 2915億7229万 | -2.49% | 20.65 | 1.07 |
| 12/10 | 2,942 | 2,942 | 2,916 | 2,929 | -0.34% | 178,400 | 2950億9856万 | -1.81% | 20.9 | 1.08 |
| 12/09 | 2,930 | 2,947 | 2,920 | 2,939 | -0.07% | 184,700 | 2961億607万 | -1.94% | 20.97 | 1.09 |
| 12/08 | 2,918 | 2,964 | 2,916 | 2,941 | -1.64% | 267,100 | 2963億757万 | -2.32% | 20.99 | 1.09 |
| 12/07 | 2,959 | 2,994 | 2,925 | 2,990 | +2.61% | 220,100 | 3012億4435万 | -1.19% | 21.33 | 1.11 |
| 12/06 | 2,921 | 2,938 | 2,913 | 2,914 | +0.03% | 136,800 | 2935億8730万 | -4.05% | 20.79 | 1.08 |
| 12/03 | 2,863 | 2,919 | 2,850 | 2,913 | +2.1% | 200,800 | 2934億8655万 | -4.49% | 20.79 | 1.08 |
| 12/02 | 2,820 | 2,878 | 2,816 | 2,853 | +0.46% | 221,300 | 2874億4151万 | -6.86% | 20.36 | 1.06 |
| 12/01 | 2,807 | 2,855 | 2,807 | 2,840 | +1.83% | 375,900 | 2861億3176万 | -7.73% | 20.26 | 1.05 |
| 11/30 | 2,850 | 2,879 | 2,789 | 2,789 | -2.45% | 421,600 | 2809億9347万 | -9.86% | 19.9 | 1.03 |
| 11/29 | 2,856 | 2,878 | 2,841 | 2,859 | -1.38% | 277,900 | 2880億4602万 | -8.16% | 20.4 | 1.06 |
| 11/26 | 2,900 | 2,909 | 2,881 | 2,899 | -0.48% | 366,600 | 2920億7604万 | -7.41% | 20.69 | 1.07 |
| 11/25 | 2,940 | 2,948 | 2,910 | 2,913 | -1.25% | 255,200 | 2934億8655万 | -7.44% | 20.79 | 1.08 |
| 11/24 | 2,960 | 2,995 | 2,948 | 2,950 | -1.04% | 347,400 | 2972億1432万 | -6.76% | 21.05 | 1.09 |
| 11/22 | 2,977 | 2,983 | 2,957 | 2,981 | -0.63% | 301,200 | 3003億3759万 | -6.26% | 21.27 | 1.1 |
| 11/19 | 3,000 | 3,015 | 2,995 | 3,000 | -0.66% | 298,200 | 3022億5186万 | -6.13% | 21.41 | 1.11 |
| 11/18 | 3,000 | 3,025 | 2,992 | 3,020 | -0.98% | 321,300 | 3042億6687万 | -5.95% | 21.55 | 1.12 |
| 11/17 | 3,105 | 3,110 | 3,045 | 3,050 | -1.13% | 255,900 | 3072億8939万 | -5.4% | 21.76 | 1.13 |
| 11/16 | 3,080 | 3,110 | 3,065 | 3,085 | -0.32% | 226,400 | 3108億1566万 | -4.67% | 22.01 | 1.14 |
| 11/15 | 3,130 | 3,150 | 3,075 | 3,095 | +0.49% | 348,800 | 3118億2316万 | -4.77% | 22.08 | 1.15 |
| 11/12 | 3,015 | 3,095 | 3,015 | 3,080 | +2.16% | 452,000 | 3103億1190万 | -5.58% | 21.98 | 1.14 |
| 11/11 | 3,060 | 3,070 | 3,015 | 3,015 | -2.11% | 560,300 | 3037億6311万 | -7.94% | 21.51 | 1.12 |
| 11/10 | 3,065 | 3,095 | 3,060 | 3,080 | +0.82% | 260,500 | 3103億1190万 | -6.41% | 21.98 | 1.14 |
| 11/09 | 3,110 | 3,120 | 3,055 | 3,055 | -1.77% | 314,600 | 3077億9314万 | -7.48% | 21.8 | 1.13 |
| 11/08 | 3,150 | 3,165 | 3,100 | 3,110 | -5.04% | 455,700 | 3133億3442万 | -6.18% | 22.19 | 1.15 |
| 11/05 | 3,255 | 3,290 | 3,255 | 3,275 | -0.46% | 108,200 | 3299億5828万 | -1.47% | 23.37 | 1.21 |
| 11/04 | 3,310 | 3,310 | 3,255 | 3,290 | +0.46% | 137,300 | 3314億6953万 | -1.2% | 23.48 | 1.22 |
| 11/02 | 3,300 | 3,305 | 3,270 | 3,275 | -1.21% | 106,900 | 3299億5828万 | -1.77% | 23.37 | 1.21 |
| 11/01 | 3,305 | 3,320 | 3,285 | 3,315 | +1.53% | 129,600 | 3339億8830万 | -0.81% | 23.65 | 1.23 |
| 10/29 | 3,210 | 3,265 | 3,210 | 3,265 | +0.93% | 134,900 | 3289億5077万 | -2.54% | 23.3 | 1.21 |
| 10/28 | 3,245 | 3,255 | 3,210 | 3,235 | 0% | 146,500 | 3259億2825万 | -3.78% | 23.08 | 1.2 |
| 10/27 | 3,275 | 3,275 | 3,220 | 3,235 | -0.15% | 96,200 | 3259億2825万 | -4.09% | 23.08 | 1.2 |
| 10/26 | 3,235 | 3,260 | 3,215 | 3,240 | +0.15% | 113,600 | 3264億3200万 | -4.48% | 23.12 | 1.2 |
| 10/25 | 3,255 | 3,275 | 3,230 | 3,235 | -1.37% | 132,600 | 3259億2825万 | -5.16% | 23.08 | 1.2 |
| 10/22 | 3,270 | 3,285 | 3,255 | 3,280 | -0.3% | 137,900 | 3304億6203万 | -4.37% | 23.4 | 1.21 |
| 10/21 | 3,320 | 3,325 | 3,285 | 3,290 | -0.75% | 110,100 | 3314億6953万 | -4.55% | 23.48 | 1.22 |
| 10/20 | 3,340 | 3,340 | 3,310 | 3,315 | -0.45% | 118,400 | 3339億8830万 | -4.3% | 23.65 | 1.23 |
| 10/19 | 3,335 | 3,345 | 3,315 | 3,330 | -0.45% | 149,700 | 3354億9956万 | -4.31% | 23.76 | 1.23 |
| 10/18 | 3,370 | 3,380 | 3,330 | 3,345 | -1.18% | 151,400 | 3370億1082万 | -4.32% | 23.87 | 1.24 |
| 10/15 | 3,375 | 3,385 | 3,360 | 3,385 | +0.59% | 141,900 | 3410億4084万 | -3.56% | 24.15 | 1.25 |
| 10/14 | 3,350 | 3,375 | 3,340 | 3,365 | +0.15% | 91,400 | 3390億2583万 | -4.43% | 24.01 | 1.25 |
| 10/13 | 3,345 | 3,375 | 3,335 | 3,360 | +0.45% | 94,000 | 3385億2208万 | -4.92% | 23.97 | 1.24 |
| 10/12 | 3,385 | 3,395 | 3,335 | 3,345 | -2.34% | 200,400 | 3370億1082万 | -5.64% | 23.87 | 1.24 |
| 10/11 | 3,410 | 3,425 | 3,390 | 3,425 | +0.44% | 134,700 | 3450億7087万 | -3.71% | 24.44 | 1.27 |
| 10/08 | 3,420 | 3,425 | 3,395 | 3,410 | +0.29% | 99,900 | 3435億5961万 | -4.29% | 24.33 | 1.26 |
| 10/07 | 3,435 | 3,465 | 3,400 | 3,400 | -0.44% | 140,900 | 3425億5210万 | -4.74% | 24.26 | 1.26 |
| 10/06 | 3,400 | 3,435 | 3,365 | 3,415 | +1.79% | 205,100 | 3440億6336万 | -4.45% | 24.37 | 1.26 |
| 10/05 | 3,355 | 3,375 | 3,340 | 3,355 | -0.45% | 155,900 | 3380億1833万 | -6.26% | 23.94 | 1.24 |
| 10/04 | 3,385 | 3,405 | 3,355 | 3,370 | +0.6% | 116,500 | 3395億2958万 | -5.97% | 24.05 | 1.25 |
| 10/01 | 3,390 | 3,390 | 3,350 | 3,350 | -1.76% | 203,700 | 3375億1457万 | -6.69% | 23.9 | 1.24 |
| 09/30 | 3,430 | 3,455 | 3,405 | 3,410 | 0% | 178,400 | 3435億5961万 | -5.17% | 24.33 | 1.26 |
| 09/29 | 3,395 | 3,410 | 3,355 | 3,410 | -1.59% | 227,700 | 3435億5961万 | -5.25% | 24.33 | 1.26 |
| 09/28 | 3,505 | 3,510 | 3,450 | 3,465 | -1.14% | 237,300 | 3491億89万 | -3.8% | 24.72 | 1.28 |
| 09/27 | 3,570 | 3,580 | 3,505 | 3,505 | -1.68% | 210,000 | 3531億3092万 | -2.64% | 25.01 | 1.3 |
| 09/24 | 3,580 | 3,585 | 3,525 | 3,565 | +1.57% | 229,900 | 3591億7596万 | -0.83% | 25.44 | 1.32 |
| 09/22 | 3,660 | 3,660 | 3,500 | 3,510 | -5.77% | 462,000 | 3536億3467万 | -2.15% | 25.05 | 1.3 |
| 09/21 | 3,690 | 3,745 | 3,670 | 3,725 | +0.4% | 175,100 | 3752億9605万 | +4.02% | 26.58 | 1.38 |
| 09/17 | 3,730 | 3,735 | 3,695 | 3,710 | -0.27% | 365,400 | 3737億8480万 | +4.1% | 26.47 | 1.37 |
| 09/16 | 3,710 | 3,730 | 3,670 | 3,720 | +0.95% | 228,800 | 3747億9230万 | +4.82% | 26.54 | 1.38 |
| 09/15 | 3,680 | 3,710 | 3,670 | 3,685 | -1.21% | 168,300 | 3712億6603万 | +4.27% | 26.29 | 1.36 |
| 09/14 | 3,715 | 3,735 | 3,675 | 3,730 | +0.27% | 200,500 | 3757億9981万 | +5.97% | 26.61 | 1.38 |
| 09/13 | 3,715 | 3,720 | 3,675 | 3,720 | 0% | 173,900 | 3747億9230万 | +6.13% | 26.54 | 1.38 |
| 09/10 | 3,690 | 3,720 | 3,680 | 3,720 | +0.81% | 231,600 | 3747億9230万 | +6.59% | 26.54 | 1.38 |
