PER
2021/12/29～2022/05/31
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 |
| 05/31 | 1,654 | 1,656 | 1,631 | 1,637 | -0.97% | 199,200 | 926億3850万 | -1.27% | 10.02 | 1.27 |
| 05/30 | 1,658 | 1,670 | 1,641 | 1,653 | +1.47% | 187,900 | 935億4394万 | -0.42% | 10.12 | 1.28 |
| 05/27 | 1,643 | 1,648 | 1,620 | 1,629 | +0.25% | 123,500 | 921億8577万 | -1.93% | 9.97 | 1.26 |
| 05/26 | 1,620 | 1,641 | 1,619 | 1,625 | -0.43% | 111,200 | 919億5941万 | -2.23% | 9.95 | 1.26 |
| 05/25 | 1,638 | 1,653 | 1,632 | 1,632 | -0.37% | 66,700 | 923億5554万 | -1.92% | 9.99 | 1.26 |
| 05/24 | 1,668 | 1,668 | 1,638 | 1,638 | -2.56% | 105,900 | 926億9509万 | -1.62% | 10.03 | 1.27 |
| 05/23 | 1,687 | 1,697 | 1,670 | 1,681 | +1.57% | 53,100 | 951億2847万 | +0.9% | 10.29 | 1.3 |
| 05/20 | 1,645 | 1,661 | 1,642 | 1,655 | -0.42% | 71,600 | 936億5712万 | -0.54% | 10.13 | 1.28 |
| 05/19 | 1,616 | 1,668 | 1,614 | 1,662 | +0.61% | 79,000 | 940億5326万 | -0.06% | 10.17 | 1.29 |
| 05/18 | 1,643 | 1,660 | 1,625 | 1,652 | +0.61% | 103,000 | 934億8735万 | -0.72% | 10.11 | 1.28 |
| 05/17 | 1,600 | 1,646 | 1,581 | 1,642 | +2.43% | 126,200 | 929億2145万 | -1.38% | 10.05 | 1.27 |
| 05/16 | 1,644 | 1,650 | 1,600 | 1,603 | -0.99% | 102,000 | 907億1442万 | -3.84% | 9.81 | 1.24 |
| 05/13 | 1,599 | 1,626 | 1,592 | 1,619 | +1.38% | 104,700 | 916億1987万 | -3.17% | 9.91 | 1.25 |
| 05/12 | 1,614 | 1,622 | 1,594 | 1,597 | -3.09% | 131,500 | 903億7488万 | -4.71% | 9.77 | 1.23 |
| 05/11 | 1,653 | 1,675 | 1,648 | 1,648 | -0.84% | 64,100 | 932億6099万 | -1.96% | 10.09 | 1.27 |
| 05/10 | 1,665 | 1,673 | 1,634 | 1,662 | -1.25% | 118,000 | 940億5326万 | -1.31% | 10.17 | 1.29 |
| 05/09 | 1,714 | 1,714 | 1,683 | 1,683 | -2.55% | 82,400 | 952億4166万 | -0.3% | 10.3 | 1.3 |
| 05/06 | 1,716 | 1,727 | 1,699 | 1,727 | +1.05% | 59,200 | 977億3163万 | +2.13% | 10.57 | 1.34 |
| 05/02 | 1,715 | 1,728 | 1,702 | 1,709 | -0.06% | 62,900 | 967億1301万 | +1% | 10.46 | 1.32 |
| 04/28 | 1,685 | 1,714 | 1,648 | 1,710 | +2.27% | 89,400 | 967億6960万 | +0.88% | 10.47 | 1.32 |
| 04/27 | 1,644 | 1,683 | 1,641 | 1,672 | -0.18% | 145,300 | 946億1916万 | -1.59% | 10.23 | 1.29 |
| 04/26 | 1,660 | 1,677 | 1,652 | 1,675 | +0.54% | 81,700 | 947億8893万 | -1.7% | 10.25 | 1.3 |
| 04/25 | 1,653 | 1,669 | 1,650 | 1,666 | -0.66% | 93,500 | 942億7962万 | -2.46% | 10.2 | 1.29 |
| 04/22 | 1,681 | 1,687 | 1,666 | 1,677 | -1.81% | 108,200 | 949億211万 | -1.99% | 10.26 | 1.3 |
| 04/21 | 1,720 | 1,720 | 1,698 | 1,708 | +1.3% | 81,700 | 966億5642万 | -0.29% | 10.45 | 1.32 |
| 04/20 | 1,688 | 1,698 | 1,666 | 1,686 | +1.26% | 79,200 | 954億1143万 | -1.63% | 10.32 | 1.3 |
| 04/19 | 1,650 | 1,678 | 1,650 | 1,665 | +0.91% | 79,800 | 942億2303万 | -2.86% | 10.19 | 1.29 |
| 04/18 | 1,640 | 1,653 | 1,627 | 1,650 | -1.26% | 74,900 | 933億7417万 | -3.73% | 10.1 | 1.28 |
| 04/15 | 1,660 | 1,675 | 1,647 | 1,671 | -0.3% | 53,200 | 945億6257万 | -2.51% | 10.23 | 1.29 |
| 04/14 | 1,658 | 1,676 | 1,658 | 1,676 | +0.72% | 38,900 | 948億4552万 | -2.22% | 10.26 | 1.3 |
| 04/13 | 1,631 | 1,667 | 1,625 | 1,664 | +2.65% | 71,600 | 941億6644万 | -2.75% | 10.18 | 1.29 |
| 04/12 | 1,641 | 1,647 | 1,618 | 1,621 | -1.28% | 84,400 | 917億3305万 | -5.15% | 9.92 | 1.25 |
| 04/11 | 1,672 | 1,674 | 1,637 | 1,642 | -1.91% | 65,000 | 929億2145万 | -3.98% | 10.05 | 1.27 |
| 04/08 | 1,696 | 1,696 | 1,660 | 1,674 | -0.48% | 123,100 | 947億3234万 | -2.28% | 10.25 | 1.29 |
| 04/07 | 1,664 | 1,685 | 1,651 | 1,682 | -0.06% | 98,200 | 951億8506万 | -1.92% | 10.29 | 1.3 |
| 04/06 | 1,714 | 1,716 | 1,670 | 1,683 | -2.43% | 107,200 | 952億4166万 | -1.81% | 10.3 | 1.3 |
| 04/05 | 1,766 | 1,768 | 1,718 | 1,725 | -0.52% | 101,200 | 976億1845万 | +0.52% | 10.56 | 1.33 |
| 04/04 | 1,698 | 1,739 | 1,692 | 1,734 | +0.99% | 84,600 | 981億2777万 | +1.05% | 10.61 | 1.34 |
| 04/01 | 1,696 | 1,717 | 1,662 | 1,717 | +0.23% | 138,000 | 971億6573万 | +0.12% | 10.51 | 1.33 |
| 03/31 | 1,736 | 1,740 | 1,708 | 1,713 | -2.62% | 89,800 | 969億3937万 | -0.06% | 10.48 | 1.32 |
| 03/30 | 1,789 | 1,789 | 1,725 | 1,759 | -0.06% | 143,500 | 995億4253万 | +2.45% | 10.77 | 1.36 |
| 03/29 | 1,758 | 1,762 | 1,730 | 1,760 | -0.11% | 138,000 | 995億9912万 | +2.5% | 10.77 | 1.36 |
| 03/28 | 1,814 | 1,814 | 1,755 | 1,762 | -1.62% | 73,500 | 997億1230万 | +2.56% | 10.78 | 1.36 |
| 03/25 | 1,789 | 1,818 | 1,788 | 1,791 | -0.17% | 128,600 | 1013億5342万 | +4.25% | 10.96 | 1.38 |
| 03/24 | 1,788 | 1,796 | 1,772 | 1,794 | -0.66% | 61,100 | 1015億2319万 | +4.36% | 10.98 | 1.39 |
| 03/23 | 1,803 | 1,818 | 1,791 | 1,806 | +1.63% | 73,100 | 1022億228万 | +5% | 11.05 | 1.4 |
| 03/22 | 1,770 | 1,779 | 1,756 | 1,777 | +2.13% | 118,400 | 1005億6115万 | +3.49% | 10.88 | 1.37 |
| 03/18 | 1,730 | 1,748 | 1,720 | 1,740 | +0.64% | 113,000 | 984億6731万 | +1.28% | 10.65 | 1.35 |
| 03/17 | 1,751 | 1,751 | 1,718 | 1,729 | +0.64% | 185,700 | 978億4481万 | +0.52% | 10.58 | 1.34 |
| 03/16 | 1,717 | 1,726 | 1,690 | 1,718 | +0.76% | 183,100 | 972億2232万 | -0.23% | 10.52 | 1.33 |
| 03/15 | 1,658 | 1,719 | 1,651 | 1,705 | +3.02% | 157,100 | 964億8664万 | -1.16% | 10.44 | 1.32 |
| 03/14 | 1,650 | 1,662 | 1,641 | 1,655 | +0.73% | 146,500 | 936億5712万 | -4.22% | 10.13 | 1.28 |
| 03/11 | 1,626 | 1,648 | 1,616 | 1,643 | -2.26% | 132,200 | 929億7804万 | -5.14% | 10.06 | 1.27 |
| 03/10 | 1,674 | 1,698 | 1,667 | 1,681 | +4.47% | 178,800 | 951億2847万 | -3.28% | 10.29 | 1.3 |
| 03/09 | 1,640 | 1,640 | 1,606 | 1,609 | -0.37% | 145,400 | 910億5396万 | -7.58% | 9.85 | 1.24 |
| 03/08 | 1,607 | 1,632 | 1,603 | 1,615 | -1.4% | 158,800 | 913億9351万 | -7.61% | 9.88 | 1.25 |
| 03/07 | 1,676 | 1,682 | 1,632 | 1,638 | -4.38% | 160,400 | 926億9509万 | -6.56% | 10.03 | 1.27 |
| 03/04 | 1,700 | 1,731 | 1,698 | 1,713 | -0.23% | 55,900 | 969億3937万 | -2.45% | 10.48 | 1.32 |
| 03/03 | 1,712 | 1,734 | 1,704 | 1,717 | +2.45% | 107,000 | 971億6573万 | -2.33% | 10.51 | 1.33 |
| 03/02 | 1,683 | 1,683 | 1,659 | 1,676 | -2.33% | 123,000 | 948億4552万 | -4.72% | 10.26 | 1.3 |
| 03/01 | 1,741 | 1,741 | 1,708 | 1,716 | -0.64% | 103,600 | 971億914万 | -2.78% | 10.5 | 1.33 |
| 02/28 | 1,726 | 1,735 | 1,702 | 1,727 | +0.06% | 125,600 | 977億3163万 | -2.32% | 10.57 | 1.34 |
| 02/25 | 1,690 | 1,728 | 1,670 | 1,726 | +2.68% | 82,000 | 976億7504万 | -2.6% | 10.56 | 1.33 |
| 02/24 | 1,746 | 1,762 | 1,670 | 1,681 | -5.35% | 125,000 | 951億2847万 | -5.3% | 10.29 | 1.3 |
| 02/22 | 1,782 | 1,786 | 1,757 | 1,776 | -0.34% | 67,000 | 1005億456万 | -0.39% | 10.87 | 1.37 |
| 02/21 | 1,749 | 1,799 | 1,740 | 1,782 | +0.68% | 65,100 | 1008億4411万 | -0.28% | 10.91 | 1.38 |
| 02/18 | 1,740 | 1,785 | 1,727 | 1,770 | +0.28% | 69,400 | 1001億6502万 | -1.17% | 10.83 | 1.37 |
| 02/17 | 1,803 | 1,809 | 1,763 | 1,765 | -3.39% | 76,000 | 998億8207万 | -1.78% | 10.8 | 1.36 |
| 02/16 | 1,830 | 1,840 | 1,812 | 1,827 | +1.5% | 69,600 | 1033億9067万 | +1.22% | 11.18 | 1.41 |
| 02/15 | 1,800 | 1,840 | 1,784 | 1,800 | +3.21% | 145,000 | 1018億6273万 | -0.55% | 11.02 | 1.39 |
| 02/14 | 1,745 | 1,761 | 1,733 | 1,744 | -2.84% | 73,800 | 986億9367万 | -3.86% | 10.67 | 1.35 |
| 02/10 | 1,824 | 1,824 | 1,790 | 1,795 | -0.44% | 49,000 | 1015億7978万 | -1.43% | 10.99 | 1.39 |
| 02/09 | 1,780 | 1,804 | 1,770 | 1,803 | +1.86% | 63,000 | 1020億3250万 | -1.37% | 11.04 | 1.39 |
| 02/08 | 1,778 | 1,794 | 1,764 | 1,770 | -0.51% | 53,000 | 1001億6502万 | -3.44% | 10.83 | 1.37 |
| 02/07 | 1,770 | 1,784 | 1,755 | 1,779 | -0.06% | 42,000 | 1006億7433万 | -3.26% | 10.89 | 1.38 |
| 02/04 | 1,768 | 1,794 | 1,753 | 1,780 | +0.45% | 49,400 | 1007億3092万 | -3.58% | 10.89 | 1.38 |
| 02/03 | 1,780 | 1,785 | 1,765 | 1,772 | -1.01% | 51,300 | 1002億7820万 | -4.37% | 10.85 | 1.37 |
| 02/02 | 1,758 | 1,796 | 1,758 | 1,790 | +1.47% | 77,600 | 1012億9683万 | -3.71% | 10.96 | 1.38 |
| 02/01 | 1,793 | 1,805 | 1,760 | 1,764 | -0.34% | 68,000 | 998億2548万 | -5.42% | 10.8 | 1.36 |
| 01/31 | 1,742 | 1,779 | 1,736 | 1,770 | +0.97% | 52,100 | 1001億6502万 | -5.45% | 10.83 | 1.37 |
| 01/28 | 1,719 | 1,756 | 1,702 | 1,753 | +2.88% | 102,700 | 992億298万 | -6.71% | 10.73 | 1.36 |
| 01/27 | 1,765 | 1,771 | 1,690 | 1,704 | -2.8% | 122,900 | 964億3005万 | -9.65% | 10.43 | 1.32 |
| 01/26 | 1,768 | 1,774 | 1,743 | 1,753 | -0.4% | 67,700 | 992億298万 | -7.44% | 10.73 | 1.36 |
| 01/25 | 1,788 | 1,790 | 1,743 | 1,760 | -2.76% | 77,000 | 995億9912万 | -7.47% | 10.77 | 1.36 |
| 01/24 | 1,782 | 1,825 | 1,759 | 1,810 | +0.22% | 76,200 | 1024億2864万 | -5.33% | 11.08 | 1.4 |
| 01/21 | 1,790 | 1,806 | 1,770 | 1,806 | -0.66% | 69,900 | 1022億228万 | -5.89% | 11.05 | 1.4 |
| 01/20 | 1,810 | 1,845 | 1,803 | 1,818 | +0.61% | 64,800 | 1028億8136万 | -5.66% | 11.13 | 1.41 |
| 01/19 | 1,827 | 1,855 | 1,797 | 1,807 | -3.99% | 74,800 | 1022億5887万 | -6.61% | 11.06 | 1.4 |
| 01/18 | 1,874 | 1,886 | 1,859 | 1,882 | +0.75% | 49,600 | 1065億315万 | -3.09% | 11.52 | 1.46 |
| 01/17 | 1,882 | 1,898 | 1,867 | 1,868 | -0.85% | 68,200 | 1057億1088万 | -4.11% | 11.43 | 1.44 |
| 01/14 | 1,900 | 1,903 | 1,873 | 1,884 | -1.82% | 79,800 | 1066億1633万 | -3.73% | 11.53 | 1.46 |
| 01/13 | 1,951 | 1,955 | 1,915 | 1,919 | -2.04% | 64,200 | 1085億9699万 | -2.29% | 11.75 | 1.48 |
| 01/12 | 1,957 | 1,975 | 1,951 | 1,959 | +0.51% | 78,400 | 1108億6061万 | -0.41% | 11.99 | 1.51 |
| 01/11 | 1,927 | 1,953 | 1,922 | 1,949 | +1.56% | 86,600 | 1102億9470万 | -0.92% | 11.93 | 1.51 |
| 01/07 | 1,930 | 1,936 | 1,903 | 1,919 | -0.05% | 52,900 | 1085億9699万 | -2.44% | 11.75 | 1.48 |
| 01/06 | 1,953 | 1,969 | 1,918 | 1,920 | -1.79% | 52,400 | 1086億5358万 | -2.44% | 11.75 | 1.48 |
| 01/05 | 1,957 | 1,959 | 1,944 | 1,955 | +0.72% | 39,900 | 1106億3425万 | -0.71% | 11.97 | 1.51 |
| 01/04 | 1,958 | 1,958 | 1,924 | 1,941 | +0.88% | 60,500 | 1098億4198万 | -1.37% | 11.88 | 1.5 |
| 2021 |
| 12/30 | 1,928 | 1,937 | 1,920 | 1,924 | -1.03% | 49,000 | 1088億7994万 | -2.34% | 11.78 | 1.49 |
| 12/29 | 1,932 | 1,948 | 1,925 | 1,944 | -0.66% | 59,900 | 1100億1175万 | -1.57% | 11.9 | 1.5 |
