PER
2021/09/06～2022/02/01
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 |
| 02/01 | 280 | 289 | 277 | 279 | +2.57% | 340,900 | 82億2767万 | -11.43% | 116.32 | 1.99 |
| 01/31 | 265 | 275 | 263 | 272 | +3.42% | 193,200 | 80億2125万 | -15% | 113.4 | 1.94 |
| 01/28 | 263 | 268 | 256 | 263 | +1.94% | 261,500 | 77億5584万 | -19.33% | 109.65 | 1.88 |
| 01/27 | 278 | 281 | 256 | 258 | -6.52% | 351,500 | 76億839万 | -22.52% | 107.56 | 1.84 |
| 01/26 | 270 | 283 | 270 | 276 | +1.85% | 230,500 | 81億3920万 | -18.58% | 115.07 | 1.97 |
| 01/25 | 285 | 290 | 268 | 271 | -3.56% | 462,200 | 79億9176万 | -21.22% | 112.98 | 1.94 |
| 01/24 | 284 | 288 | 279 | 281 | -2.77% | 235,900 | 82億8665万 | -19.71% | 117.15 | 2.01 |
| 01/21 | 290 | 292 | 283 | 289 | -0.69% | 313,200 | 85億2257万 | -18.82% | 120.49 | 2.06 |
| 01/20 | 286 | 293 | 277 | 291 | -1.02% | 435,300 | 85億8155万 | -19.39% | 121.32 | 2.08 |
| 01/19 | 299 | 301 | 283 | 294 | -3.61% | 570,000 | 86億7002万 | -19.89% | 122.57 | 2.1 |
| 01/18 | 299 | 312 | 298 | 305 | +1.67% | 326,600 | 89億9441万 | -18.45% | 127.16 | 2.18 |
| 01/17 | 305 | 308 | 298 | 300 | -1.96% | 246,100 | 88億4696万 | -21.47% | 125.07 | 2.14 |
| 01/14 | 309 | 313 | 300 | 306 | -2.55% | 407,400 | 90億2390万 | -21.94% | 127.57 | 2.19 |
| 01/13 | 323 | 326 | 312 | 314 | -2.48% | 348,300 | 92億5982万 | -21.89% | 130.91 | 2.24 |
| 01/12 | 325 | 333 | 322 | 322 | -0.62% | 312,500 | 94億9574万 | -21.84% | 134.24 | 2.3 |
| 01/11 | 326 | 330 | 317 | 324 | -2.99% | 402,100 | 95億5472万 | -22.86% | 135.08 | 2.32 |
| 01/07 | 334 | 344 | 324 | 334 | +1.83% | 680,100 | 98億4962万 | -22.69% | 139.25 | 2.39 |
| 01/06 | 334 | 343 | 327 | 328 | -2.96% | 578,900 | 96億7268万 | -27.11% | 136.75 | 2.34 |
| 01/05 | 370 | 374 | 331 | 338 | -5.59% | 1,507,000 | 99億6758万 | -28.24% | 140.91 | 2.42 |
| 01/04 | 360 | 379 | 350 | 358 | -1.38% | 562,100 | 105億5738万 | -26.64% | 149.25 | 2.56 |
| 2021 |
| 12/30 | 370 | 372 | 355 | 363 | -1.36% | 490,400 | 107億483万 | -28.68% | 151.34 | 2.59 |
| 12/29 | 369 | 384 | 366 | 368 | -0.27% | 431,100 | 108億5227万 | -30.57% | 153.42 | 2.63 |
| 12/28 | 374 | 379 | 365 | 369 | -0.27% | 659,900 | 108億8176万 | -33.03% | 153.84 | 2.64 |
| 12/27 | 390 | 393 | 356 | 370 | -5.85% | 1,479,600 | 109億1125万 | -35.2% | 154.26 | 2.64 |
| 12/24 | 416 | 425 | 392 | 393 | -5.76% | 1,511,100 | 115億8952万 | -33.5% | 163.84 | 2.81 |
| 12/23 | 424 | 444 | 402 | 417 | -1.18% | 3,697,500 | 122億9728万 | -31.64% | 173.85 | 2.98 |
| 12/22 | 435 | 453 | 422 | 422 | -0.47% | 1,445,100 | 124億4473万 | -32.59% | 175.93 | 3.02 |
| 12/21 | 451 | 460 | 415 | 424 | +1.19% | 2,204,300 | 117億6769万 | -33.85% | 165.6 | 2.84 |
| 12/20 | 402 | 447 | 402 | 419 | +3.71% | 1,112,800 | 116億2892万 | -36.03% | 163.65 | 2.8 |
| 12/17 | 420 | 432 | 393 | 404 | -3.81% | 878,100 | 112億1261万 | -39.7% | 157.79 | 2.7 |
| 12/16 | 418 | 439 | 406 | 420 | +0.96% | 949,800 | 116億5667万 | -38.78% | 164.04 | 2.81 |
| 12/15 | 418 | 439 | 411 | 416 | -1.42% | 801,900 | 115億4565万 | -40.66% | 162.47 | 2.78 |
| 12/14 | 449 | 459 | 415 | 422 | -6.01% | 978,000 | 117億1218万 | -41.06% | 164.82 | 2.82 |
| 12/13 | 469 | 474 | 426 | 449 | -3.02% | 1,683,500 | 124億6154万 | -38.49% | 175.36 | 3.01 |
| 12/10 | 515 | 515 | 462 | 463 | -10.27% | 1,414,000 | 128億5009万 | -37.35% | 180.83 | 3.1 |
| 12/09 | 543 | 553 | 492 | 516 | -3.55% | 1,406,600 | 143億2105万 | -30.65% | 201.53 | 3.45 |
| 12/08 | 550 | 559 | 522 | 535 | -3.25% | 1,215,300 | 148億4838万 | -28.19% | 208.95 | 3.58 |
| 12/07 | 574 | 604 | 531 | 553 | -2.98% | 1,631,100 | 153億4795万 | -25.87% | 215.98 | 3.7 |
| 12/06 | 540 | 613 | 518 | 570 | +7.55% | 3,576,200 | 158億1977万 | -23.9% | 222.62 | 3.82 |
| 12/03 | 530 | 534 | 530 | 530 | -15.87% | 689,300 | 147億961万 | -29.14% | 207 | 3.55 |
| 12/02 | 761 | 769 | 630 | 630 | -19.23% | 2,029,700 | 174億8501万 | -15.55% | 246.05 | 4.22 |
| 12/01 | 804 | 815 | 760 | 780 | -6.47% | 1,134,500 | 216億4811万 | +5.55% | 304.64 | 5.22 |
| 11/30 | 817 | 850 | 801 | 834 | +8.03% | 1,383,600 | 231億4682万 | +14.88% | 325.73 | 5.58 |
| 11/29 | 856 | 885 | 751 | 772 | -13.45% | 1,669,300 | 215億2463万 | +8.58% | 302.91 | 5.19 |
| 11/26 | 872 | 892 | 853 | 892 | -0.11% | 1,172,200 | 248億7043万 | +28.16% | 349.99 | 6 |
| 11/25 | 860 | 898 | 845 | 893 | +2.29% | 1,347,600 | 248億9831万 | +32.1% | 350.38 | 6 |
| 11/24 | 889 | 890 | 841 | 873 | -0.23% | 1,117,800 | 243億4068万 | +32.88% | 342.54 | 5.87 |
| 11/22 | 869 | 879 | 799 | 875 | -0.57% | 1,690,000 | 243億9644万 | +36.93% | 343.32 | 5.88 |
| 11/19 | 882 | 904 | 869 | 880 | +1.38% | 2,878,100 | 245億3585万 | +41.71% | 345.28 | 5.92 |
| 11/18 | 837 | 897 | 837 | 868 | +5.6% | 3,098,300 | 242億127万 | +44.19% | 340.57 | 5.84 |
| 11/17 | 778 | 857 | 768 | 822 | +5.52% | 3,703,400 | 229億1872万 | +41.24% | 322.52 | 5.53 |
| 11/16 | 771 | 794 | 732 | 779 | 0% | 2,470,200 | 217億1981万 | +37.88% | 305.65 | 5.24 |
| 11/15 | 780 | 798 | 656 | 779 | -2.26% | 4,324,900 | 217億1981万 | +41.64% | 305.65 | 5.24 |
| 11/12 | 800 | 830 | 784 | 797 | -0.13% | 2,328,100 | 222億2167万 | +49.53% | 312.72 | 5.36 |
| 11/11 | 783 | 808 | 778 | 798 | +0.5% | 2,122,400 | 222億4956万 | +54.65% | 313.11 | 5.37 |
| 11/10 | 768 | 818 | 751 | 794 | -0.5% | 3,228,200 | 221億3803万 | +59.44% | 311.54 | 5.34 |
| 11/09 | 861 | 919 | 730 | 798 | +2.7% | 9,752,500 | 222億4956万 | +66.25% | 313.11 | 5.37 |
| 11/08 | 700 | 777 | 675 | 777 | +14.77% | 7,803,400 | 216億6404万 | +68.18% | 304.87 | 5.22 |
| 11/05 | 579 | 677 | 579 | 677 | +17.33% | 6,894,000 | 188億7588万 | +52.13% | 265.63 | 4.55 |
| 11/04 | 526 | 599 | 517 | 577 | +6.85% | 2,686,300 | 160億8771万 | +33.26% | 226.4 | 3.88 |
| 11/02 | 548 | 567 | 522 | 540 | -4.93% | 2,559,700 | 150億5609万 | +27.06% | 211.88 | 3.63 |
| 11/01 | 611 | 613 | 531 | 568 | -9.98% | 7,909,400 | 158億3678万 | +35.89% | 222.86 | 3.82 |
| 10/29 | 550 | 631 | 545 | 631 | +18.83% | 6,259,500 | 175億9332万 | +53.9% | 247.58 | 4.24 |
| 10/28 | 492 | 555 | 471 | 531 | +9.03% | 3,818,200 | 148億515万 | +32.75% | 208.35 | 3.57 |
| 10/27 | 454 | 492 | 441 | 487 | +7.03% | 1,603,000 | 135億7836万 | +23.92% | 191.08 | 3.27 |
| 10/26 | 464 | 464 | 442 | 455 | -1.94% | 997,100 | 126億8615万 | +16.97% | 178.53 | 3.06 |
| 10/25 | 444 | 465 | 433 | 464 | +6.42% | 1,926,200 | 129億3708万 | +19.9% | 182.06 | 3.12 |
| 10/22 | 404 | 440 | 395 | 436 | +7.39% | 2,318,600 | 121億5640万 | +13.25% | 171.07 | 2.93 |
| 10/21 | 391 | 435 | 368 | 406 | +1.25% | 2,682,400 | 113億1995万 | +6.01% | 159.3 | 2.73 |
| 10/20 | 420 | 421 | 400 | 401 | -2.91% | 699,500 | 111億8054万 | +4.97% | 157.34 | 2.7 |
| 10/19 | 429 | 430 | 411 | 413 | -2.36% | 697,800 | 115億1512万 | +8.4% | 162.05 | 2.78 |
| 10/18 | 420 | 446 | 406 | 423 | +0.95% | 2,362,600 | 117億9394万 | +11.61% | 165.97 | 2.84 |
| 10/15 | 421 | 431 | 395 | 419 | +4.75% | 3,039,500 | 116億8241万 | +11.14% | 164.4 | 2.82 |
| 10/14 | 396 | 403 | 388 | 400 | +2.56% | 254,700 | 111億5266万 | +6.67% | 156.95 | 2.69 |
| 10/13 | 399 | 403 | 386 | 390 | -1.52% | 281,400 | 108億7384万 | +4.28% | 153.02 | 2.62 |
| 10/12 | 391 | 404 | 384 | 396 | +3.39% | 428,000 | 110億4113万 | +6.45% | 155.38 | 2.66 |
| 10/11 | 372 | 385 | 365 | 383 | +1.86% | 198,900 | 106億7867万 | +3.51% | 150.28 | 2.58 |
| 10/08 | 350 | 376 | 350 | 376 | +7.43% | 181,800 | 104億8350万 | +2.17% | 147.53 | 2.53 |
| 10/07 | 350 | 357 | 345 | 350 | -0.85% | 96,300 | 97億5857万 | -4.63% | 137.33 | 2.35 |
| 10/06 | 356 | 362 | 347 | 353 | -0.56% | 58,500 | 98億4222万 | -3.55% | 138.51 | 2.37 |
| 10/05 | 349 | 358 | 333 | 355 | +1.72% | 112,200 | 98億9798万 | -3.01% | 139.29 | 2.39 |
| 10/04 | 364 | 368 | 345 | 349 | -2.24% | 77,200 | 97億3069万 | -4.38% | 136.94 | 2.35 |
| 10/01 | 362 | 367 | 353 | 357 | -2.46% | 60,200 | 99億5375万 | -1.92% | 140.07 | 2.4 |
| 09/30 | 369 | 370 | 358 | 366 | -0.54% | 72,100 | 102億468万 | +0.83% | 143.61 | 2.46 |
| 09/29 | 360 | 372 | 358 | 368 | 0% | 194,000 | 102億6044万 | +1.66% | 144.39 | 2.47 |
| 09/28 | 372 | 374 | 363 | 368 | -1.08% | 112,600 | 102億6044万 | +2.22% | 144.39 | 2.47 |
| 09/27 | 382 | 389 | 372 | 372 | -2.11% | 136,900 | 103億7197万 | +3.91% | 145.96 | 2.5 |
| 09/24 | 360 | 380 | 357 | 380 | +7.65% | 260,000 | 105億9502万 | +7.04% | 149.1 | 2.56 |
| 09/22 | 387 | 390 | 352 | 353 | -10.63% | 535,600 | 98億4222万 | +0.28% | 138.51 | 2.37 |
| 09/21 | 390 | 403 | 385 | 395 | -2.23% | 275,200 | 110億1325万 | +12.86% | 154.98 | 2.66 |
| 09/17 | 393 | 410 | 393 | 404 | +1% | 389,500 | 112億6418万 | +16.76% | 158.52 | 2.72 |
| 09/16 | 404 | 404 | 386 | 400 | +0.25% | 301,600 | 111億5266万 | +16.96% | 156.95 | 2.69 |
| 09/15 | 386 | 405 | 386 | 399 | +2.31% | 373,200 | 111億2478万 | +18.05% | 156.55 | 2.68 |
| 09/14 | 374 | 400 | 370 | 390 | +4.84% | 665,500 | 108億7384万 | +16.42% | 153.02 | 2.62 |
| 09/13 | 365 | 375 | 365 | 372 | +0.81% | 114,600 | 103億7197万 | +12.39% | 145.96 | 2.5 |
| 09/10 | 350 | 369 | 350 | 369 | +3.94% | 200,400 | 102億8833万 | +12.16% | 144.78 | 2.48 |
| 09/09 | 374 | 376 | 350 | 355 | -6.58% | 417,500 | 98億9798万 | +8.9% | 139.29 | 2.39 |
| 09/08 | 358 | 380 | 356 | 380 | +5.85% | 351,900 | 105億9502万 | +17.28% | 149.1 | 2.56 |
| 09/07 | 350 | 360 | 347 | 359 | +3.76% | 198,700 | 100億951万 | +11.49% | 140.86 | 2.41 |
| 09/06 | 342 | 349 | 337 | 346 | +1.47% | 134,500 | 96億4705万 | +8.13% | 135.76 | 2.33 |
