PER
2022/03/04～2022/07/29
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 |
| 07/29 | 2,250 | 2,340 | 2,229 | 2,300 | +2.22% | 258,400 | 267億3129万 | +2.68% | 23.5 | 4.21 |
| 07/28 | 2,142 | 2,250 | 2,126 | 2,250 | +4.9% | 471,100 | 261億5017万 | +0.63% | 22.99 | 4.11 |
| 07/27 | 2,117 | 2,158 | 2,113 | 2,145 | +0.66% | 512,100 | 249億2983万 | -4.07% | 21.91 | 3.92 |
| 07/26 | 2,158 | 2,170 | 2,129 | 2,131 | -1.3% | 214,600 | 247億6712万 | -4.95% | 21.77 | 3.9 |
| 07/25 | 2,147 | 2,184 | 2,147 | 2,159 | -0.46% | 133,100 | 250億9254万 | -4.04% | 22.06 | 3.95 |
| 07/22 | 2,187 | 2,192 | 2,147 | 2,169 | -1.05% | 124,800 | 252億876万 | -3.98% | 22.16 | 3.97 |
| 07/21 | 2,184 | 2,213 | 2,171 | 2,192 | -0.14% | 124,700 | 254億7608万 | -3.27% | 22.4 | 4.01 |
| 07/20 | 2,193 | 2,221 | 2,191 | 2,195 | +0.37% | 96,600 | 255億1094万 | -3.43% | 22.43 | 4.01 |
| 07/19 | 2,216 | 2,217 | 2,178 | 2,187 | -0.64% | 100,600 | 254億1797万 | -4.04% | 22.34 | 4 |
| 07/15 | 2,214 | 2,218 | 2,187 | 2,201 | -1.17% | 92,000 | 255億8068万 | -3.38% | 22.49 | 4.02 |
| 07/14 | 2,227 | 2,231 | 2,201 | 2,227 | +0.81% | 64,800 | 258億8286万 | -2.02% | 22.75 | 4.07 |
| 07/13 | 2,213 | 2,239 | 2,190 | 2,209 | -0.18% | 74,300 | 256億7366万 | -2.56% | 22.57 | 4.04 |
| 07/12 | 2,205 | 2,225 | 2,184 | 2,213 | +0.5% | 99,800 | 257億2014万 | -2.21% | 22.61 | 4.05 |
| 07/11 | 2,183 | 2,227 | 2,170 | 2,202 | +1.85% | 113,400 | 255億9230万 | -2.31% | 22.5 | 4.03 |
| 07/08 | 2,121 | 2,199 | 2,115 | 2,162 | +0.05% | 199,500 | 251億2741万 | -3.78% | 22.09 | 3.95 |
| 07/07 | 2,298 | 2,299 | 2,147 | 2,161 | -5.3% | 288,800 | 251億1579万 | -3.4% | 22.08 | 3.95 |
| 07/06 | 2,302 | 2,316 | 2,258 | 2,282 | -0.61% | 136,800 | 265億2208万 | +2.42% | 23.31 | 4.17 |
| 07/05 | 2,290 | 2,332 | 2,276 | 2,296 | +0.79% | 110,800 | 266億8480万 | +3.7% | 23.46 | 4.2 |
| 07/04 | 2,320 | 2,336 | 2,257 | 2,278 | -0.74% | 97,100 | 264億7559万 | +3.64% | 23.27 | 4.17 |
| 07/01 | 2,355 | 2,356 | 2,287 | 2,295 | -2.67% | 155,700 | 266億7317万 | +5.13% | 23.45 | 4.2 |
| 06/30 | 2,362 | 2,409 | 2,348 | 2,358 | -0.17% | 130,900 | 274億538万 | +8.86% | 24.09 | 4.31 |
| 06/29 | 2,348 | 2,372 | 2,340 | 2,362 | +0.17% | 105,700 | 274億5187万 | +10.01% | 24.13 | 4.32 |
| 06/28 | 2,317 | 2,382 | 2,304 | 2,358 | +1.9% | 115,000 | 274億538万 | +10.86% | 24.09 | 4.31 |
| 06/27 | 2,392 | 2,392 | 2,293 | 2,314 | -1.2% | 149,500 | 268億9400万 | +9.82% | 23.64 | 4.23 |
| 06/24 | 2,242 | 2,379 | 2,231 | 2,342 | +5.31% | 282,400 | 272億1942万 | +12.11% | 23.93 | 4.28 |
| 06/23 | 2,240 | 2,279 | 2,217 | 2,224 | -0.67% | 207,800 | 258億4799万 | +7.49% | 22.72 | 4.07 |
| 06/22 | 2,275 | 2,275 | 2,225 | 2,239 | -2.23% | 301,800 | 260億2232万 | +9.17% | 22.88 | 4.09 |
| 06/21 | 2,360 | 2,364 | 2,284 | 2,290 | -1.51% | 227,900 | 266億1506万 | +12.7% | 23.4 | 4.19 |
| 06/20 | 2,390 | 2,399 | 2,319 | 2,325 | -2.72% | 209,600 | 270億2184万 | +15.56% | 23.75 | 4.25 |
| 06/17 | 2,340 | 2,390 | 2,326 | 2,390 | +1.49% | 250,600 | 277億7729万 | +20.1% | 24.42 | 4.37 |
| 06/16 | 2,354 | 2,378 | 2,274 | 2,355 | +0.04% | 362,700 | 273億7051万 | +19.91% | 24.06 | 4.31 |
| 06/15 | 2,343 | 2,441 | 2,328 | 2,354 | +0.56% | 539,400 | 273億5889万 | +21.47% | 24.05 | 4.3 |
| 06/14 | 2,155 | 2,355 | 2,136 | 2,341 | +7.24% | 588,500 | 272億780万 | +22.44% | 23.92 | 4.28 |
| 06/13 | 2,073 | 2,253 | 2,061 | 2,183 | +6.23% | 487,600 | 253億7148万 | +15.63% | 22.3 | 3.99 |
| 06/10 | 2,070 | 2,090 | 2,054 | 2,055 | -1.58% | 86,800 | 238億8382万 | +9.89% | 21 | 3.76 |
| 06/09 | 2,120 | 2,130 | 2,070 | 2,088 | -0.81% | 95,300 | 242億6736万 | +12.38% | 21.33 | 3.82 |
| 06/08 | 2,033 | 2,123 | 2,003 | 2,105 | +6.31% | 321,200 | 244億6494万 | +14.09% | 21.51 | 3.85 |
| 06/07 | 2,008 | 2,008 | 1,966 | 1,980 | -2.27% | 102,000 | 230億1215万 | +8.08% | 20.23 | 3.62 |
| 06/06 | 1,929 | 2,040 | 1,920 | 2,026 | +4.7% | 183,900 | 235億4677万 | +11.01% | 20.7 | 3.7 |
| 06/03 | 1,918 | 1,937 | 1,897 | 1,935 | +0.89% | 75,900 | 224億8915万 | +6.61% | 19.77 | 3.54 |
| 06/02 | 1,924 | 1,929 | 1,911 | 1,918 | -0.83% | 40,000 | 222億9157万 | +6.08% | 19.6 | 3.51 |
| 06/01 | 1,900 | 1,938 | 1,892 | 1,934 | +1.9% | 71,200 | 224億7752万 | +7.33% | 19.76 | 3.54 |
| 05/31 | 1,900 | 1,926 | 1,884 | 1,898 | +0.05% | 66,700 | 220億5912万 | +5.74% | 19.39 | 3.47 |
| 05/30 | 1,908 | 1,908 | 1,878 | 1,897 | +0.58% | 61,100 | 220億4750万 | +5.92% | 19.38 | 3.47 |
| 05/27 | 1,901 | 1,910 | 1,877 | 1,886 | +0.27% | 51,500 | 219億1965万 | +5.6% | 19.27 | 3.45 |
| 05/26 | 1,852 | 1,905 | 1,852 | 1,881 | +1.68% | 55,500 | 218億6154万 | +5.56% | 19.22 | 3.44 |
| 05/25 | 1,869 | 1,870 | 1,840 | 1,850 | -1.12% | 32,100 | 215億125万 | +4.05% | 18.9 | 3.38 |
| 05/24 | 1,860 | 1,884 | 1,832 | 1,871 | +0.59% | 56,900 | 217億4532万 | +5.35% | 19.12 | 3.42 |
| 05/23 | 1,840 | 1,866 | 1,820 | 1,860 | +1.69% | 54,500 | 216億1747万 | +4.85% | 19 | 3.4 |
| 05/20 | 1,780 | 1,829 | 1,779 | 1,829 | +2.75% | 72,300 | 212億5718万 | +3.22% | 18.69 | 3.34 |
| 05/19 | 1,734 | 1,789 | 1,734 | 1,780 | +0.34% | 29,100 | 206億8769万 | +0.51% | 18.19 | 3.25 |
| 05/18 | 1,776 | 1,784 | 1,764 | 1,774 | -0.45% | 24,400 | 206億1796万 | +0.23% | 18.12 | 3.24 |
| 05/17 | 1,779 | 1,784 | 1,764 | 1,782 | +0.73% | 37,100 | 207億1093万 | +0.62% | 18.21 | 3.26 |
| 05/16 | 1,757 | 1,777 | 1,741 | 1,769 | +1.43% | 31,900 | 205億5984万 | -0.23% | 18.07 | 3.23 |
| 05/13 | 1,732 | 1,751 | 1,725 | 1,744 | +1.45% | 48,100 | 202億6929万 | -1.8% | 17.82 | 3.19 |
| 05/12 | 1,701 | 1,719 | 1,687 | 1,719 | +0.88% | 41,200 | 199億7873万 | -3.43% | 17.56 | 3.14 |
| 05/11 | 1,731 | 1,733 | 1,700 | 1,704 | -1.27% | 34,100 | 198億439万 | -4.59% | 17.41 | 3.12 |
| 05/10 | 1,734 | 1,734 | 1,698 | 1,726 | -0.75% | 52,600 | 200億6008万 | -3.74% | 17.63 | 3.16 |
| 05/09 | 1,765 | 1,765 | 1,728 | 1,739 | -1.47% | 39,100 | 202億1117万 | -3.39% | 17.77 | 3.18 |
| 05/06 | 1,752 | 1,783 | 1,712 | 1,765 | +0.51% | 81,100 | 205億1335万 | -2.22% | 18.03 | 3.23 |
| 05/02 | 1,759 | 1,787 | 1,749 | 1,756 | -0.96% | 45,100 | 204億875万 | -2.88% | 17.94 | 3.21 |
| 04/28 | 1,790 | 1,790 | 1,764 | 1,773 | -1.55% | 73,300 | 206億633万 | -2.04% | 18.11 | 3.24 |
| 04/27 | 1,777 | 1,807 | 1,777 | 1,801 | +0.61% | 65,400 | 209億3176万 | -0.55% | 18.4 | 3.29 |
| 04/26 | 1,759 | 1,798 | 1,750 | 1,790 | +1.76% | 58,600 | 208億391万 | -1.16% | 18.29 | 3.27 |
| 04/25 | 1,731 | 1,763 | 1,724 | 1,759 | +0.34% | 43,000 | 204億4362万 | -2.98% | 17.97 | 3.22 |
| 04/22 | 1,760 | 1,768 | 1,735 | 1,753 | -1.18% | 48,000 | 203億7389万 | -3.52% | 17.91 | 3.21 |
| 04/21 | 1,771 | 1,798 | 1,770 | 1,774 | -0.5% | 31,000 | 206億1796万 | -2.69% | 18.12 | 3.24 |
| 04/20 | 1,775 | 1,788 | 1,760 | 1,783 | +0.51% | 37,200 | 207億2256万 | -2.52% | 18.22 | 3.26 |
| 04/19 | 1,805 | 1,805 | 1,763 | 1,774 | -1.28% | 29,100 | 206億1796万 | -3.01% | 18.12 | 3.24 |
| 04/18 | 1,784 | 1,817 | 1,772 | 1,797 | +0.73% | 46,000 | 208億8527万 | -1.75% | 18.36 | 3.29 |
| 04/15 | 1,770 | 1,790 | 1,766 | 1,784 | +0.06% | 30,000 | 207億3418万 | -2.14% | 18.23 | 3.26 |
| 04/14 | 1,815 | 1,831 | 1,777 | 1,783 | -2.03% | 49,300 | 207億2256万 | -1.93% | 18.22 | 3.26 |
| 04/13 | 1,836 | 1,853 | 1,814 | 1,820 | -0.55% | 75,800 | 211億5258万 | +0.5% | 18.59 | 3.33 |
| 04/12 | 1,767 | 1,830 | 1,767 | 1,830 | +2.58% | 82,200 | 212億6880万 | +1.5% | 18.7 | 3.35 |
| 04/11 | 1,779 | 1,792 | 1,753 | 1,784 | +0.34% | 52,000 | 207億3418万 | -0.72% | 18.23 | 3.26 |
| 04/08 | 1,789 | 1,804 | 1,761 | 1,778 | -0.84% | 61,000 | 206億6444万 | -0.84% | 18.17 | 3.25 |
| 04/07 | 1,798 | 1,798 | 1,755 | 1,793 | -1.43% | 51,700 | 208億3878万 | +0.06% | 18.32 | 3.28 |
| 04/06 | 1,839 | 1,839 | 1,805 | 1,819 | -1.57% | 47,000 | 211億4096万 | +1.62% | 18.58 | 3.33 |
| 04/05 | 1,837 | 1,863 | 1,837 | 1,848 | +0.16% | 42,100 | 214億7801万 | +3.3% | 18.88 | 3.38 |
| 04/04 | 1,896 | 1,896 | 1,840 | 1,845 | -1.86% | 67,400 | 214億4314万 | +3.3% | 18.85 | 3.37 |
| 04/01 | 1,868 | 1,895 | 1,840 | 1,880 | +0.32% | 46,100 | 218億4992万 | +5.5% | 19.21 | 3.44 |
| 03/31 | 1,893 | 1,908 | 1,865 | 1,874 | -1.58% | 77,100 | 217億8019万 | +5.4% | 19.15 | 3.43 |
| 03/30 | 1,854 | 1,908 | 1,852 | 1,904 | +2.75% | 90,900 | 221億2885万 | +7.21% | 19.45 | 3.48 |
| 03/29 | 1,829 | 1,862 | 1,803 | 1,853 | +0.54% | 76,100 | 215億3612万 | +4.45% | 18.93 | 3.39 |
| 03/28 | 1,849 | 1,850 | 1,808 | 1,843 | +2.56% | 79,600 | 214億1989万 | +3.89% | 18.83 | 3.37 |
| 03/25 | 1,775 | 1,807 | 1,748 | 1,797 | -0.11% | 119,300 | 208億8527万 | +1.24% | 18.36 | 3.29 |
| 03/24 | 1,800 | 1,808 | 1,784 | 1,799 | -1.21% | 89,700 | 209億851万 | +1.18% | 18.38 | 3.29 |
| 03/23 | 1,840 | 1,859 | 1,819 | 1,821 | -0.65% | 81,000 | 211億6420万 | +2.25% | 18.6 | 3.33 |
| 03/22 | 1,870 | 1,877 | 1,820 | 1,833 | -1.45% | 89,500 | 213億367万 | +2.86% | 18.73 | 3.35 |
| 03/18 | 1,880 | 1,895 | 1,849 | 1,860 | -1.64% | 127,800 | 216億1747万 | +4.26% | 19 | 3.4 |
| 03/17 | 1,955 | 1,970 | 1,863 | 1,891 | -1.61% | 183,500 | 219億7776万 | +5.94% | 19.32 | 3.46 |
| 03/16 | 1,816 | 1,935 | 1,816 | 1,922 | +6.54% | 240,200 | 223億3806万 | +7.61% | 19.64 | 3.51 |
| 03/15 | 1,779 | 1,860 | 1,770 | 1,804 | +2.44% | 146,700 | 209億6662万 | +1.23% | 18.43 | 3.3 |
| 03/14 | 1,705 | 1,775 | 1,686 | 1,761 | +7.18% | 181,900 | 204億6687万 | -1.29% | 17.99 | 3.22 |
| 03/11 | 1,651 | 1,676 | 1,637 | 1,643 | -2.03% | 91,200 | 190億9543万 | -8.11% | 16.79 | 3 |
| 03/10 | 1,646 | 1,677 | 1,632 | 1,677 | +4.94% | 88,700 | 194億9059万 | -6.63% | 17.13 | 3.07 |
| 03/09 | 1,626 | 1,640 | 1,597 | 1,598 | -1.54% | 116,800 | 185億7243万 | -11.07% | 16.33 | 2.92 |
| 03/08 | 1,650 | 1,666 | 1,616 | 1,623 | -2.58% | 131,500 | 188億6299万 | -9.83% | 16.58 | 2.97 |
| 03/07 | 1,679 | 1,683 | 1,654 | 1,666 | -1.24% | 141,300 | 193億6275万 | -7.44% | 17.02 | 3.05 |
| 03/04 | 1,739 | 1,739 | 1,678 | 1,687 | -3.49% | 100,500 | 196億682万 | -6.17% | 17.24 | 3.08 |
