PER
2022/02/02～2022/06/30
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 |
| 06/30 | 851 | 851 | 820 | 821 | -3.98% | 187,700 | 160億6105万 | -7.23% | 8.22 | 1.16 |
| 06/29 | 832 | 860 | 832 | 855 | -3.93% | 260,000 | 167億2619万 | -3.61% | 8.56 | 1.21 |
| 06/28 | 870 | 892 | 870 | 890 | +1.6% | 481,600 | 174億1089万 | +0.34% | 8.91 | 1.26 |
| 06/27 | 887 | 887 | 871 | 876 | -0.11% | 95,900 | 171億3701万 | -1.13% | 8.77 | 1.24 |
| 06/24 | 877 | 885 | 873 | 877 | +0.11% | 76,000 | 171億5657万 | -1.13% | 8.78 | 1.24 |
| 06/23 | 868 | 879 | 868 | 876 | +0.69% | 50,600 | 171億3701万 | -1.13% | 8.77 | 1.24 |
| 06/22 | 882 | 888 | 868 | 870 | -0.8% | 50,300 | 170億1963万 | -1.69% | 8.71 | 1.23 |
| 06/21 | 865 | 881 | 863 | 877 | +3.06% | 51,700 | 171億5376万 | -0.79% | 8.77 | 1.24 |
| 06/20 | 871 | 877 | 850 | 851 | -1.5% | 71,000 | 166億4521万 | -3.62% | 8.51 | 1.21 |
| 06/17 | 865 | 873 | 859 | 864 | -1.82% | 106,000 | 168億9949万 | -2.26% | 8.64 | 1.22 |
| 06/16 | 891 | 893 | 877 | 880 | +0.46% | 53,000 | 172億1244万 | -0.56% | 8.8 | 1.25 |
| 06/15 | 886 | 892 | 876 | 876 | -1.35% | 84,700 | 171億3420万 | -1.02% | 8.76 | 1.24 |
| 06/14 | 888 | 888 | 876 | 888 | -0.34% | 61,700 | 173億6892万 | +0.23% | 8.88 | 1.26 |
| 06/13 | 890 | 899 | 879 | 891 | -1.44% | 64,700 | 174億2760万 | +0.45% | 8.91 | 1.26 |
| 06/10 | 905 | 906 | 895 | 904 | -0.88% | 113,200 | 176億8187万 | +1.8% | 9.04 | 1.28 |
| 06/09 | 918 | 922 | 912 | 912 | -0.65% | 54,300 | 178億3835万 | +2.59% | 9.12 | 1.29 |
| 06/08 | 927 | 928 | 916 | 918 | -0.43% | 84,300 | 179億5571万 | +3.26% | 9.18 | 1.3 |
| 06/07 | 926 | 929 | 920 | 922 | -0.32% | 61,000 | 180億3395万 | +3.83% | 9.22 | 1.31 |
| 06/06 | 916 | 926 | 904 | 925 | +2.66% | 104,200 | 180億9263万 | +4.28% | 9.25 | 1.31 |
| 06/03 | 895 | 901 | 892 | 901 | +0.9% | 44,400 | 176億2319万 | +1.69% | 9.01 | 1.28 |
| 06/02 | 904 | 906 | 892 | 893 | -0.89% | 46,100 | 174億6672万 | +0.79% | 8.93 | 1.26 |
| 06/01 | 891 | 906 | 891 | 901 | +0.67% | 69,100 | 176億2319万 | +1.58% | 9.01 | 1.28 |
| 05/31 | 903 | 904 | 894 | 895 | -1% | 45,300 | 175億584万 | +0.79% | 8.95 | 1.27 |
| 05/30 | 878 | 904 | 877 | 904 | +4.75% | 143,500 | 176億8187万 | +1.8% | 9.04 | 1.28 |
| 05/27 | 876 | 876 | 860 | 863 | 0% | 59,600 | 168億7993万 | -2.92% | 8.63 | 1.22 |
| 05/26 | 868 | 873 | 863 | 863 | 0% | 43,400 | 168億7993万 | -3.25% | 8.63 | 1.22 |
| 05/25 | 866 | 867 | 854 | 863 | -0.58% | 50,800 | 168億7993万 | -3.58% | 8.63 | 1.22 |
| 05/24 | 882 | 885 | 865 | 868 | -1.48% | 88,800 | 169億7773万 | -3.34% | 8.68 | 1.23 |
| 05/23 | 868 | 884 | 863 | 881 | +1.73% | 57,700 | 172億3200万 | -2.22% | 8.81 | 1.25 |
| 05/20 | 845 | 866 | 836 | 866 | +2.61% | 91,200 | 169億3861万 | -3.99% | 8.66 | 1.23 |
| 05/19 | 838 | 847 | 831 | 844 | -1.06% | 83,100 | 165億830万 | -6.74% | 8.44 | 1.2 |
| 05/18 | 865 | 865 | 846 | 853 | -0.7% | 79,600 | 166億8433万 | -6.16% | 8.53 | 1.21 |
| 05/17 | 874 | 874 | 858 | 859 | -1.6% | 84,500 | 168億169万 | -5.91% | 8.59 | 1.22 |
| 05/16 | 905 | 905 | 868 | 873 | -2.02% | 98,500 | 170億7553万 | -4.8% | 8.73 | 1.24 |
| 05/13 | 879 | 898 | 879 | 891 | +0.91% | 60,200 | 174億2760万 | -3.36% | 8.91 | 1.26 |
| 05/12 | 890 | 890 | 877 | 883 | -1.12% | 59,500 | 172億7112万 | -4.54% | 8.83 | 1.25 |
| 05/11 | 899 | 908 | 889 | 893 | -1.76% | 42,800 | 174億6672万 | -3.67% | 8.93 | 1.26 |
| 05/10 | 906 | 909 | 888 | 909 | +0.11% | 45,400 | 177億7967万 | -2.26% | 9.09 | 1.29 |
| 05/09 | 934 | 934 | 908 | 908 | -2.68% | 48,200 | 177億6011万 | -2.58% | 9.08 | 1.29 |
| 05/06 | 925 | 938 | 921 | 933 | +1.86% | 36,700 | 182億4910万 | 0% | 9.33 | 1.32 |
| 05/02 | 903 | 920 | 902 | 916 | +1.33% | 32,800 | 179億1659万 | -1.93% | 9.16 | 1.3 |
| 04/28 | 892 | 904 | 888 | 904 | +1.01% | 30,100 | 176億8187万 | -3.32% | 9.04 | 1.28 |
| 04/27 | 889 | 895 | 880 | 895 | -0.22% | 66,100 | 175億584万 | -4.38% | 8.95 | 1.27 |
| 04/26 | 903 | 905 | 894 | 897 | +0.45% | 18,800 | 175億4496万 | -4.37% | 8.97 | 1.27 |
| 04/25 | 896 | 900 | 893 | 893 | -1.98% | 35,000 | 174億6672万 | -5% | 8.93 | 1.26 |
| 04/22 | 916 | 916 | 904 | 911 | -1.94% | 44,700 | 178億1879万 | -3.09% | 9.11 | 1.29 |
| 04/21 | 919 | 929 | 912 | 929 | +1.98% | 40,200 | 181億7086万 | -1.17% | 9.29 | 1.32 |
| 04/20 | 928 | 932 | 910 | 911 | -1.94% | 41,500 | 178億1879万 | -3.09% | 9.11 | 1.29 |
| 04/19 | 929 | 932 | 924 | 929 | +0.11% | 25,400 | 181億7086万 | -1.06% | 9.29 | 1.32 |
| 04/18 | 930 | 937 | 920 | 928 | -0.64% | 29,200 | 181億5130万 | -0.96% | 9.28 | 1.31 |
| 04/15 | 932 | 944 | 929 | 934 | -0.74% | 28,800 | 182億6866万 | -0.11% | 9.34 | 1.32 |
| 04/14 | 942 | 953 | 939 | 941 | 0% | 31,400 | 184億558万 | +0.97% | 9.41 | 1.33 |
| 04/13 | 915 | 941 | 915 | 941 | +2.84% | 41,600 | 184億558万 | +1.51% | 9.41 | 1.33 |
| 04/12 | 930 | 933 | 911 | 915 | -2.87% | 44,100 | 178億9703万 | -0.87% | 9.15 | 1.3 |
| 04/11 | 952 | 957 | 934 | 942 | -0.32% | 23,500 | 184億2514万 | +2.17% | 9.42 | 1.33 |
| 04/08 | 940 | 945 | 930 | 945 | +0.85% | 46,700 | 184億8382万 | +2.72% | 9.45 | 1.34 |
| 04/07 | 951 | 954 | 932 | 937 | -2.7% | 39,200 | 183億2734万 | +2.07% | 9.37 | 1.33 |
| 04/06 | 985 | 985 | 961 | 963 | -3.22% | 52,200 | 188億3589万 | +5.02% | 9.63 | 1.36 |
| 04/05 | 973 | 998 | 973 | 995 | +3.11% | 78,600 | 194億6180万 | +8.86% | 9.95 | 1.41 |
| 04/04 | 958 | 966 | 952 | 965 | +2.33% | 45,700 | 188億7501万 | +5.93% | 9.65 | 1.37 |
| 04/01 | 954 | 955 | 941 | 943 | -1.87% | 35,500 | 184億4470万 | +3.74% | 9.43 | 1.34 |
| 03/31 | 958 | 972 | 958 | 961 | -0.41% | 59,900 | 187億9677万 | +6.07% | 9.61 | 1.36 |
| 03/30 | 950 | 965 | 941 | 965 | +2.22% | 54,900 | 188億7501万 | +6.87% | 9.65 | 1.37 |
| 03/29 | 944 | 946 | 932 | 944 | +0.32% | 42,500 | 184億6426万 | +4.89% | 9.44 | 1.34 |
| 03/28 | 939 | 951 | 931 | 941 | -0.11% | 35,900 | 184億558万 | +4.79% | 9.41 | 1.33 |
| 03/25 | 940 | 944 | 923 | 942 | +0.21% | 61,200 | 184億2514万 | +5.13% | 9.42 | 1.33 |
| 03/24 | 933 | 940 | 914 | 940 | 0% | 47,600 | 183億8602万 | +5.15% | 9.4 | 1.33 |
| 03/23 | 938 | 949 | 932 | 940 | +0.21% | 74,100 | 183億8602万 | +5.5% | 9.4 | 1.33 |
| 03/22 | 910 | 942 | 910 | 938 | +3.19% | 97,100 | 183億4652万 | +5.51% | 9.38 | 1.33 |
| 03/18 | 901 | 911 | 899 | 909 | -0.22% | 24,700 | 177億7931万 | +2.48% | 9.09 | 1.29 |
| 03/17 | 915 | 925 | 896 | 911 | +0.22% | 46,600 | 178億1843万 | +2.94% | 9.11 | 1.29 |
| 03/16 | 904 | 909 | 890 | 909 | +1.68% | 56,600 | 177億7931万 | +2.94% | 9.09 | 1.29 |
| 03/15 | 877 | 896 | 872 | 894 | +1.71% | 41,700 | 174億8592万 | +1.48% | 8.94 | 1.27 |
| 03/14 | 870 | 888 | 868 | 879 | +1.03% | 22,700 | 171億9253万 | -0.11% | 8.79 | 1.24 |
| 03/11 | 856 | 871 | 848 | 870 | -0.11% | 51,900 | 170億1650万 | -1.14% | 8.7 | 1.23 |
| 03/10 | 845 | 871 | 845 | 871 | +5.45% | 44,900 | 170億3606万 | -1.02% | 8.71 | 1.23 |
| 03/09 | 838 | 840 | 823 | 826 | -1.78% | 51,600 | 161億5589万 | -5.92% | 8.26 | 1.17 |
| 03/08 | 854 | 868 | 836 | 841 | -3% | 66,600 | 164億4928万 | -4.21% | 8.41 | 1.19 |
| 03/07 | 882 | 888 | 865 | 867 | -3.77% | 84,900 | 169億5782万 | -1.25% | 8.67 | 1.23 |
| 03/04 | 902 | 904 | 884 | 901 | -0.66% | 46,600 | 176億2283万 | +2.85% | 9.01 | 1.28 |
| 03/03 | 918 | 918 | 901 | 907 | +1.34% | 38,100 | 177億4019万 | +3.89% | 9.07 | 1.28 |
| 03/02 | 903 | 907 | 892 | 895 | -1.32% | 28,400 | 175億548万 | +2.99% | 8.95 | 1.27 |
| 03/01 | 920 | 924 | 907 | 907 | -1.52% | 33,900 | 177億4019万 | +4.61% | 9.07 | 1.28 |
| 02/28 | 917 | 923 | 906 | 921 | +1.88% | 54,100 | 180億1402万 | +6.6% | 9.21 | 1.3 |
| 02/25 | 866 | 906 | 866 | 904 | +4.39% | 80,500 | 176億8151万 | +5.12% | 9.04 | 1.28 |
| 02/24 | 871 | 876 | 853 | 866 | -1.37% | 55,100 | 169億3826万 | +1.05% | 8.66 | 1.23 |
| 02/22 | 892 | 902 | 876 | 878 | -3.52% | 299,900 | 171億7297万 | +2.57% | 8.78 | 1.24 |
| 02/21 | 880 | 910 | 872 | 910 | +2.25% | 50,100 | 177億9887万 | +6.43% | 9.1 | 1.29 |
| 02/18 | 881 | 892 | 873 | 890 | +1.02% | 24,000 | 174億768万 | +4.46% | 8.9 | 1.26 |
| 02/17 | 892 | 892 | 878 | 881 | -1.12% | 34,500 | 172億3165万 | +3.53% | 8.81 | 1.25 |
| 02/16 | 889 | 891 | 881 | 891 | +1.83% | 39,400 | 174億2724万 | +4.7% | 8.91 | 1.26 |
| 02/15 | 884 | 896 | 874 | 875 | 0% | 100,500 | 171億1430万 | +2.94% | 8.75 | 1.24 |
| 02/14 | 866 | 884 | 862 | 875 | -2.34% | 61,700 | 171億1430万 | +2.94% | 8.75 | 1.24 |
| 02/10 | 886 | 896 | 884 | 896 | +2.87% | 65,600 | 175億2504万 | +5.41% | 8.96 | 1.27 |
| 02/09 | 866 | 878 | 860 | 871 | +1.63% | 32,500 | 170億3606万 | +2.47% | 8.71 | 1.23 |
| 02/08 | 859 | 865 | 853 | 857 | +0.35% | 23,300 | 167億6223万 | +0.59% | 8.57 | 1.21 |
| 02/07 | 865 | 865 | 848 | 854 | -1.16% | 42,000 | 167億355万 | -0.12% | 8.54 | 1.21 |
| 02/04 | 874 | 874 | 852 | 864 | -1.14% | 39,800 | 168億9914万 | +0.7% | 8.64 | 1.22 |
| 02/03 | 860 | 876 | 855 | 874 | +0.92% | 91,700 | 170億9474万 | +1.63% | 8.74 | 1.24 |
| 02/02 | 826 | 866 | 826 | 866 | +4.46% | 89,200 | 169億3826万 | +0.58% | 8.66 | 1.23 |
