PER
2022/04/11～2022/09/05
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 |
| 09/05 | 2,930 | 2,945 | 2,921 | 2,933 | -0.24% | 170,000 | 2955億156万 | -1.25% | 21.07 | 1.06 |
| 09/02 | 2,943 | 2,954 | 2,929 | 2,940 | -0.1% | 165,100 | 2962億682万 | -0.91% | 21.12 | 1.06 |
| 09/01 | 2,930 | 2,951 | 2,930 | 2,943 | -0.51% | 166,200 | 2965億907万 | -0.74% | 21.14 | 1.06 |
| 08/31 | 2,960 | 2,973 | 2,951 | 2,958 | -0.47% | 156,600 | 2980億2033万 | -0.2% | 21.25 | 1.07 |
| 08/30 | 2,967 | 2,982 | 2,953 | 2,972 | +0.68% | 129,200 | 2994億3084万 | +0.3% | 21.35 | 1.07 |
| 08/29 | 2,929 | 2,957 | 2,915 | 2,952 | -0.17% | 184,800 | 2974億1583万 | -0.4% | 21.2 | 1.06 |
| 08/26 | 2,968 | 2,975 | 2,957 | 2,957 | -0.61% | 144,900 | 2979億1958万 | -0.2% | 21.24 | 1.07 |
| 08/25 | 2,984 | 2,984 | 2,965 | 2,975 | +0.51% | 151,500 | 2997億3309万 | +0.4% | 21.37 | 1.07 |
| 08/24 | 2,970 | 2,970 | 2,939 | 2,960 | -0.4% | 149,100 | 2982億2183万 | -0.07% | 21.26 | 1.07 |
| 08/23 | 2,967 | 2,979 | 2,961 | 2,972 | -0.2% | 136,300 | 2994億3084万 | +0.41% | 21.35 | 1.07 |
| 08/22 | 2,976 | 2,985 | 2,957 | 2,978 | -0.67% | 118,300 | 3000億3534万 | +0.68% | 21.39 | 1.07 |
| 08/19 | 2,987 | 3,015 | 2,985 | 2,998 | +0.27% | 119,000 | 3020億5035万 | +1.39% | 21.53 | 1.08 |
| 08/18 | 3,050 | 3,050 | 2,989 | 2,990 | -1.81% | 179,400 | 3012億4435万 | +1.18% | 21.48 | 1.08 |
| 08/17 | 3,050 | 3,055 | 3,030 | 3,045 | +0.16% | 180,900 | 3067億8563万 | +3.08% | 21.87 | 1.1 |
| 08/16 | 3,040 | 3,050 | 3,015 | 3,040 | +0.83% | 171,800 | 3062億8188万 | +2.98% | 21.84 | 1.1 |
| 08/15 | 3,010 | 3,030 | 2,998 | 3,015 | +0.84% | 173,400 | 3037億6311万 | +2.27% | 21.66 | 1.09 |
| 08/12 | 3,000 | 3,010 | 2,975 | 2,990 | +0.07% | 240,700 | 3012億4435万 | +1.49% | 21.48 | 1.08 |
| 08/10 | 2,984 | 2,988 | 2,958 | 2,988 | +0.61% | 185,800 | 3010億4285万 | +1.53% | 21.46 | 1.08 |
| 08/09 | 2,984 | 3,010 | 2,959 | 2,970 | +0.17% | 382,700 | 2992億2934万 | +1.02% | 21.33 | 1.07 |
| 08/08 | 2,957 | 2,972 | 2,945 | 2,965 | +0.44% | 207,100 | 2987億2558万 | +0.95% | 21.3 | 1.07 |
| 08/05 | 2,900 | 2,965 | 2,896 | 2,952 | +1.27% | 320,000 | 2974億1583万 | +0.65% | 21.2 | 1.06 |
| 08/04 | 2,968 | 2,970 | 2,910 | 2,915 | -1.32% | 293,700 | 2936億8805万 | -0.44% | 20.94 | 1.05 |
| 08/03 | 2,985 | 2,985 | 2,952 | 2,954 | -0.64% | 283,100 | 2976億1733万 | +0.99% | 21.22 | 1.07 |
| 08/02 | 2,961 | 3,010 | 2,918 | 2,973 | +2.13% | 649,700 | 2995億3159万 | +1.75% | 21.35 | 1.07 |
| 08/01 | 2,856 | 2,913 | 2,848 | 2,911 | +1.85% | 281,900 | 2932億8505万 | -0.24% | 20.91 | 1.05 |
| 07/29 | 2,889 | 2,893 | 2,851 | 2,858 | -1.35% | 234,900 | 2879億4527万 | -1.96% | 20.53 | 1.03 |
| 07/28 | 2,905 | 2,916 | 2,886 | 2,897 | -0.69% | 203,900 | 2918億7454万 | -0.52% | 20.81 | 1.04 |
| 07/27 | 2,942 | 2,956 | 2,916 | 2,917 | -0.85% | 109,600 | 2938億8955万 | +0.34% | 20.95 | 1.05 |
| 07/26 | 2,989 | 2,989 | 2,934 | 2,942 | -1.24% | 173,100 | 2964億832万 | +1.48% | 21.13 | 1.06 |
| 07/25 | 2,935 | 2,992 | 2,935 | 2,979 | +1.46% | 182,100 | 3001億3609万 | +3.04% | 21.4 | 1.07 |
| 07/22 | 2,956 | 2,957 | 2,930 | 2,936 | -0.74% | 202,600 | 2958億382万 | +1.8% | 21.09 | 1.06 |
| 07/21 | 2,924 | 2,958 | 2,923 | 2,958 | +0.37% | 143,100 | 2980億2033万 | +2.89% | 21.25 | 1.07 |
| 07/20 | 2,935 | 2,951 | 2,924 | 2,947 | +1.03% | 151,600 | 2969億1207万 | +2.86% | 21.17 | 1.06 |
| 07/19 | 2,928 | 2,928 | 2,896 | 2,917 | -0.17% | 195,300 | 2938億8955万 | +2.14% | 20.95 | 1.05 |
| 07/15 | 2,943 | 2,945 | 2,892 | 2,922 | -0.71% | 147,500 | 2943億9331万 | +2.56% | 20.99 | 1.05 |
| 07/14 | 2,940 | 2,958 | 2,925 | 2,943 | 0% | 128,500 | 2965億907万 | +3.59% | 21.14 | 1.06 |
| 07/13 | 2,985 | 2,986 | 2,942 | 2,943 | -0.88% | 87,900 | 2965億907万 | +3.88% | 21.14 | 1.06 |
| 07/12 | 2,989 | 2,996 | 2,961 | 2,969 | -0.77% | 156,600 | 2991億2859万 | +5.06% | 21.33 | 1.07 |
| 07/11 | 2,969 | 2,993 | 2,948 | 2,992 | +1.73% | 255,800 | 3014億4585万 | +6.21% | 21.49 | 1.08 |
| 07/08 | 2,963 | 2,969 | 2,920 | 2,941 | -0.74% | 243,400 | 2963億757万 | +4.81% | 21.12 | 1.06 |
| 07/07 | 2,940 | 2,969 | 2,938 | 2,963 | +1.23% | 216,200 | 2985億2408万 | +5.9% | 21.28 | 1.07 |
| 07/06 | 2,897 | 2,929 | 2,892 | 2,927 | +0.65% | 194,200 | 2948億9706万 | +4.99% | 21.02 | 1.06 |
| 07/05 | 2,908 | 2,916 | 2,884 | 2,908 | +0.48% | 233,800 | 2929億8280万 | +4.6% | 20.89 | 1.05 |
| 07/04 | 2,900 | 2,919 | 2,880 | 2,894 | +1.01% | 188,400 | 2915億7229万 | +4.4% | 20.79 | 1.04 |
| 07/01 | 2,856 | 2,882 | 2,851 | 2,865 | +1.34% | 318,700 | 2886億5052万 | +3.62% | 20.58 | 1.03 |
| 06/30 | 2,876 | 2,882 | 2,827 | 2,827 | -0.11% | 291,300 | 2848億2200万 | +2.5% | 20.31 | 1.02 |
| 06/29 | 2,811 | 2,844 | 2,805 | 2,830 | -2.08% | 672,700 | 2851億2425万 | +2.72% | 20.61 | 1.03 |
| 06/28 | 2,857 | 2,891 | 2,841 | 2,890 | +0.98% | 263,700 | 2911億6929万 | +4.98% | 21.05 | 1.06 |
| 06/27 | 2,861 | 2,880 | 2,841 | 2,862 | +0.63% | 249,000 | 2883億4827万 | +4.15% | 20.85 | 1.05 |
| 06/24 | 2,810 | 2,849 | 2,803 | 2,844 | +1.75% | 348,900 | 2865億3476万 | +3.53% | 20.71 | 1.04 |
| 06/23 | 2,766 | 2,803 | 2,744 | 2,795 | +1.42% | 305,500 | 2815億9798万 | +1.86% | 20.36 | 1.02 |
| 06/22 | 2,720 | 2,766 | 2,705 | 2,756 | +1.44% | 330,700 | 2776億6870万 | +0.4% | 20.07 | 1.01 |
| 06/21 | 2,730 | 2,735 | 2,697 | 2,717 | -1.24% | 420,800 | 2737億3943万 | -1.13% | 19.79 | 0.99 |
| 06/20 | 2,812 | 2,812 | 2,741 | 2,751 | -1.47% | 271,600 | 2771億6495万 | 0% | 20.04 | 1.01 |
| 06/17 | 2,746 | 2,805 | 2,719 | 2,792 | +2.38% | 442,000 | 2812億9573万 | +1.34% | 20.34 | 1.02 |
| 06/16 | 2,714 | 2,734 | 2,711 | 2,727 | +0.89% | 134,600 | 2747億4694万 | -1.12% | 19.86 | 1 |
| 06/15 | 2,730 | 2,743 | 2,700 | 2,703 | -0.88% | 191,800 | 2723億2892万 | -2.21% | 19.69 | 0.99 |
| 06/14 | 2,719 | 2,742 | 2,719 | 2,727 | -0.18% | 203,600 | 2747億4694万 | -1.73% | 19.86 | 1 |
| 06/13 | 2,708 | 2,739 | 2,705 | 2,732 | +0.44% | 204,300 | 2752億5069万 | -1.94% | 19.9 | 1 |
| 06/10 | 2,736 | 2,747 | 2,718 | 2,720 | -1.2% | 220,700 | 2740億4168万 | -2.72% | 19.81 | 0.99 |
| 06/09 | 2,762 | 2,782 | 2,753 | 2,753 | -0.47% | 168,400 | 2773億6645万 | -2.03% | 20.05 | 1.01 |
| 06/08 | 2,761 | 2,791 | 2,758 | 2,766 | +0.84% | 211,800 | 2786億7621万 | -1.95% | 20.15 | 1.01 |
| 06/07 | 2,730 | 2,756 | 2,723 | 2,743 | +0.66% | 174,200 | 2763億5895万 | -3.14% | 19.98 | 1 |
| 06/06 | 2,712 | 2,736 | 2,710 | 2,725 | -0.04% | 184,700 | 2745億4543万 | -3.98% | 19.85 | 1 |
| 06/03 | 2,715 | 2,742 | 2,712 | 2,726 | +0.41% | 203,300 | 2746億4619万 | -4.28% | 19.85 | 1 |
| 06/02 | 2,730 | 2,733 | 2,712 | 2,715 | -1.02% | 174,500 | 2735億3793万 | -4.97% | 19.77 | 0.99 |
| 06/01 | 2,707 | 2,759 | 2,707 | 2,743 | +1.97% | 281,400 | 2763億5895万 | -4.33% | 19.98 | 1 |
| 05/31 | 2,728 | 2,737 | 2,690 | 2,690 | -1.14% | 329,400 | 2710億1916万 | -6.43% | 19.59 | 0.98 |
| 05/30 | 2,690 | 2,724 | 2,675 | 2,721 | +1.27% | 615,400 | 2741億4243万 | -5.68% | 19.82 | 1 |
| 05/27 | 2,739 | 2,739 | 2,679 | 2,687 | -2.26% | 431,800 | 2707億1691万 | -7.09% | 19.57 | 0.98 |
| 05/26 | 2,774 | 2,793 | 2,744 | 2,749 | -1.08% | 309,500 | 2769億6345万 | -5.21% | 20.02 | 1.01 |
| 05/25 | 2,801 | 2,805 | 2,768 | 2,779 | -0.11% | 183,300 | 2799億8597万 | -4.4% | 20.24 | 1.02 |
| 05/24 | 2,815 | 2,818 | 2,775 | 2,782 | -1.38% | 195,600 | 2802億8822万 | -4.5% | 20.26 | 1.02 |
| 05/23 | 2,837 | 2,852 | 2,801 | 2,821 | +1.11% | 190,700 | 2842億1749万 | -3.36% | 20.55 | 1.03 |
| 05/20 | 2,807 | 2,820 | 2,783 | 2,790 | -0.78% | 199,200 | 2810億9422万 | -4.52% | 20.32 | 1.02 |
| 05/19 | 2,800 | 2,826 | 2,777 | 2,812 | -0.53% | 292,700 | 2833億1074万 | -3.93% | 20.48 | 1.03 |
| 05/18 | 2,801 | 2,836 | 2,789 | 2,827 | +0.89% | 213,600 | 2848億2200万 | -3.55% | 20.59 | 1.03 |
| 05/17 | 2,846 | 2,879 | 2,798 | 2,802 | -1.55% | 273,200 | 2823億323万 | -4.47% | 20.41 | 1.02 |
| 05/16 | 2,891 | 2,893 | 2,845 | 2,846 | -0.94% | 196,300 | 2867億3626万 | -3.07% | 20.73 | 1.04 |
| 05/13 | 2,873 | 2,894 | 2,842 | 2,873 | +0.45% | 412,800 | 2894億5653万 | -2.28% | 20.93 | 1.05 |
| 05/12 | 2,922 | 2,942 | 2,824 | 2,860 | -4.51% | 574,800 | 2881億4677万 | -2.79% | 20.83 | 1.05 |
| 05/11 | 2,966 | 3,020 | 2,966 | 2,995 | -0.17% | 233,400 | 3017億4810万 | +1.73% | 21.81 | 1.1 |
| 05/10 | 2,985 | 3,035 | 2,963 | 3,000 | +0.5% | 302,600 | 3022億5186万 | +2.04% | 21.85 | 1.1 |
| 05/09 | 3,055 | 3,055 | 2,984 | 2,985 | -2.45% | 178,300 | 3007億4060万 | +1.6% | 21.74 | 1.09 |
| 05/06 | 3,025 | 3,070 | 3,020 | 3,060 | +1.16% | 242,300 | 3082億9689万 | +4.08% | 22.29 | 1.12 |
| 05/02 | 3,005 | 3,050 | 2,998 | 3,025 | -0.49% | 189,600 | 3047億7062万 | +2.93% | 22.03 | 1.11 |
| 04/28 | 2,935 | 3,050 | 2,926 | 3,040 | +4.76% | 375,500 | 3062億8188万 | +3.4% | 22.14 | 1.11 |
| 04/27 | 2,942 | 2,979 | 2,894 | 2,902 | -2.42% | 700,500 | 2923億7829万 | -1.29% | 21.14 | 1.06 |
| 04/26 | 2,950 | 2,992 | 2,950 | 2,974 | +0.88% | 329,800 | 2996億3234万 | +0.98% | 21.66 | 1.09 |
| 04/25 | 2,922 | 2,954 | 2,920 | 2,948 | -0.27% | 200,400 | 2970億1282万 | +0.03% | 21.47 | 1.08 |
| 04/22 | 2,923 | 2,969 | 2,913 | 2,956 | 0% | 277,600 | 2978億1883万 | +0.2% | 21.53 | 1.08 |
| 04/21 | 2,956 | 2,975 | 2,948 | 2,956 | +0.37% | 157,900 | 2978億1883万 | +0.1% | 21.53 | 1.08 |
| 04/20 | 2,920 | 2,952 | 2,911 | 2,945 | +1.66% | 203,900 | 2967億1057万 | -0.37% | 21.45 | 1.08 |
| 04/19 | 2,896 | 2,906 | 2,877 | 2,897 | +0.73% | 109,400 | 2918億7454万 | -2.1% | 21.1 | 1.06 |
| 04/18 | 2,900 | 2,900 | 2,851 | 2,876 | -1.64% | 131,300 | 2897億5878万 | -2.9% | 20.95 | 1.05 |
| 04/15 | 2,949 | 2,952 | 2,910 | 2,924 | -0.41% | 100,800 | 2945億9481万 | -1.38% | 21.3 | 1.07 |
| 04/14 | 2,916 | 2,955 | 2,915 | 2,936 | +0.44% | 152,700 | 2958億382万 | -1.01% | 21.38 | 1.07 |
| 04/13 | 2,903 | 2,924 | 2,893 | 2,923 | +0.45% | 158,500 | 2944億9406万 | -1.35% | 21.29 | 1.07 |
| 04/12 | 2,895 | 2,930 | 2,895 | 2,910 | +0.17% | 145,700 | 2931億8430万 | -1.76% | 21.2 | 1.06 |
| 04/11 | 2,908 | 2,912 | 2,879 | 2,905 | +0.24% | 137,800 | 2926億8055万 | -1.99% | 21.16 | 1.06 |
