PER
2022/08/04～2022/12/30
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 |
| 12/30 | 5,080 | 5,080 | 5,060 | 5,060 | -0.98% | 300 | 506億 | -1.46% | 20.07 | 2.78 |
| 12/28 | 5,190 | 5,270 | 5,110 | 5,110 | -1.54% | 12,800 | 511億 | -0.58% | 20.27 | 2.81 |
| 12/27 | 5,240 | 5,290 | 5,190 | 5,190 | -0.57% | 2,600 | 519億 | +0.93% | 20.59 | 2.85 |
| 12/26 | 5,200 | 5,220 | 5,100 | 5,220 | +2.35% | 2,500 | 522億 | +1.52% | 20.71 | 2.87 |
| 12/23 | 5,120 | 5,170 | 5,030 | 5,100 | -0.39% | 1,900 | 510億 | -0.76% | 20.23 | 2.8 |
| 12/22 | 5,130 | 5,140 | 5,120 | 5,120 | 0% | 300 | 512億 | -0.43% | 20.31 | 2.81 |
| 12/21 | 5,100 | 5,160 | 5,100 | 5,120 | +0.2% | 1,100 | 512億 | -0.45% | 20.31 | 2.81 |
| 12/20 | 5,080 | 5,150 | 5,060 | 5,110 | +0.59% | 2,700 | 511億 | -0.68% | 20.27 | 2.81 |
| 12/19 | 5,160 | 5,160 | 5,080 | 5,080 | -1.55% | 500 | 508億 | -1.28% | 20.15 | 2.79 |
| 12/16 | 5,110 | 5,160 | 5,110 | 5,160 | +0.78% | 900 | 516億 | +0.23% | 20.47 | 2.83 |
| 12/15 | 5,120 | 5,120 | 5,120 | 5,120 | -0.19% | 100 | 512億 | -0.49% | 20.31 | 2.81 |
| 12/14 | 5,120 | 5,140 | 5,120 | 5,130 | -0.39% | 400 | 513億 | -0.25% | 20.35 | 2.82 |
| 12/13 | 5,140 | 5,150 | 5,140 | 5,150 | 0% | 300 | 515億 | +0.08% | 20.43 | 2.83 |
| 12/12 | 5,170 | 5,170 | 5,150 | 5,150 | -0.39% | 600 | 515億 | +0.04% | 20.43 | 2.83 |
| 12/09 | 5,110 | 5,240 | 5,100 | 5,170 | +2.99% | 3,600 | 517億 | +0.43% | 20.51 | 2.84 |
| 12/08 | 4,970 | 5,110 | 4,970 | 5,020 | -0.2% | 1,300 | 502億 | -2.49% | 19.91 | 2.76 |
| 12/07 | 5,030 | 5,080 | 5,010 | 5,030 | -1.37% | 1,200 | 503億 | -2.44% | 19.95 | 2.76 |
| 12/06 | 5,040 | 5,150 | 5,020 | 5,100 | +1.39% | 600 | 510億 | -1.22% | 20.23 | 2.8 |
| 12/05 | 5,120 | 5,120 | 5,020 | 5,030 | -1.76% | 1,000 | 503億 | -2.63% | 19.95 | 2.76 |
| 12/02 | 5,150 | 5,200 | 5,110 | 5,120 | -0.78% | 1,400 | 512億 | -0.97% | 20.31 | 2.81 |
| 12/01 | 5,160 | 5,160 | 5,160 | 5,160 | 0% | 300 | 516億 | -0.17% | 20.47 | 2.83 |
| 11/30 | 5,190 | 5,190 | 5,150 | 5,160 | -1.53% | 1,600 | 516億 | -0.06% | 20.47 | 2.83 |
| 11/29 | 5,220 | 5,300 | 5,210 | 5,240 | 0% | 2,100 | 524億 | +1.63% | 20.79 | 2.88 |
| 11/28 | 5,290 | 5,330 | 5,240 | 5,240 | -0.76% | 2,200 | 524億 | +1.87% | 20.79 | 2.88 |
| 11/25 | 5,190 | 5,280 | 5,170 | 5,280 | +1.73% | 2,800 | 528億 | +2.86% | 20.94 | 2.9 |
| 11/24 | 5,130 | 5,200 | 5,130 | 5,190 | +0.39% | 1,100 | 519億 | +1.39% | 20.59 | 2.85 |
| 11/22 | 5,170 | 5,190 | 5,130 | 5,170 | 0% | 1,300 | 517億 | +1.21% | 20.51 | 2.84 |
| 11/21 | 5,160 | 5,170 | 5,130 | 5,170 | +0.19% | 800 | 517億 | +1.41% | 20.51 | 2.84 |
| 11/18 | 5,170 | 5,170 | 5,130 | 5,160 | -0.19% | 1,200 | 516億 | +1.44% | 20.47 | 2.83 |
| 11/17 | 5,140 | 5,170 | 5,140 | 5,170 | +0.58% | 800 | 517億 | +1.83% | 20.51 | 2.84 |
| 11/16 | 5,080 | 5,240 | 5,050 | 5,140 | -0.77% | 3,300 | 514億 | +1.46% | 20.39 | 2.82 |
| 11/15 | 5,190 | 5,190 | 5,170 | 5,180 | +0.78% | 800 | 518億 | +2.49% | 20.55 | 2.84 |
| 11/14 | 5,150 | 5,150 | 5,100 | 5,140 | +0.59% | 1,000 | 514億 | +1.96% | 20.39 | 2.82 |
| 11/11 | 5,150 | 5,150 | 5,100 | 5,110 | +0.2% | 1,600 | 511億 | +1.71% | 20.27 | 2.81 |
| 11/10 | 5,100 | 5,170 | 5,100 | 5,100 | +0.59% | 1,300 | 510億 | +1.88% | 20.23 | 2.8 |
| 11/09 | 5,180 | 5,190 | 4,920 | 5,070 | -2.31% | 5,100 | 507億 | +1.64% | 20.11 | 2.78 |
| 11/08 | 5,220 | 5,260 | 5,160 | 5,190 | -0.57% | 4,900 | 519億 | +4.55% | 20.59 | 2.85 |
| 11/07 | 5,230 | 5,230 | 5,200 | 5,220 | +1.56% | 2,500 | 522億 | +5.67% | 20.71 | 2.87 |
| 11/04 | 5,150 | 5,150 | 5,140 | 5,140 | -0.77% | 400 | 514億 | +4.6% | 20.39 | 2.82 |
| 11/02 | 5,220 | 5,230 | 5,180 | 5,180 | -0.38% | 1,500 | 518億 | +5.97% | 20.55 | 2.84 |
| 11/01 | 5,200 | 5,230 | 5,120 | 5,200 | -0.19% | 3,400 | 520億 | +6.91% | 20.63 | 2.85 |
| 10/31 | 5,180 | 5,220 | 5,180 | 5,210 | +0.58% | 1,400 | 521億 | +7.67% | 20.67 | 2.86 |
| 10/28 | 5,130 | 5,180 | 5,130 | 5,180 | +1.17% | 1,500 | 518億 | +7.45% | 20.55 | 2.84 |
| 10/27 | 5,130 | 5,140 | 5,110 | 5,120 | +0.39% | 700 | 512億 | +6.53% | 20.31 | 2.81 |
| 10/26 | 5,120 | 5,150 | 5,090 | 5,100 | +1.59% | 1,800 | 510億 | +6.25% | 20.23 | 2.8 |
| 10/25 | 4,980 | 5,060 | 4,980 | 5,020 | +0.9% | 2,200 | 502億 | +4.8% | 19.91 | 2.76 |
| 10/24 | 4,970 | 4,975 | 4,950 | 4,975 | +0.51% | 600 | 497億5000万 | +3.99% | 19.73 | 2.73 |
| 10/21 | 4,950 | 4,970 | 4,945 | 4,950 | 0% | 500 | 495億 | +3.51% | 19.63 | 2.72 |
| 10/20 | 4,905 | 4,950 | 4,905 | 4,950 | +0.41% | 600 | 495億 | +3.53% | 19.63 | 2.72 |
| 10/19 | 4,940 | 4,960 | 4,925 | 4,930 | 0% | 2,500 | 493億 | +3.14% | 19.56 | 2.71 |
| 10/18 | 4,870 | 4,940 | 4,870 | 4,930 | +0.1% | 1,200 | 493億 | +3.16% | 19.56 | 2.71 |
| 10/17 | 4,930 | 4,930 | 4,885 | 4,925 | +0.61% | 1,400 | 492億5000万 | +3.08% | 19.54 | 2.7 |
| 10/14 | 4,890 | 4,935 | 4,890 | 4,895 | -0.2% | 700 | 489億5000万 | +2.47% | 19.42 | 2.69 |
| 10/13 | 4,890 | 4,905 | 4,825 | 4,905 | +0.41% | 1,400 | 490億5000万 | +2.57% | 19.46 | 2.69 |
| 10/12 | 4,850 | 4,900 | 4,850 | 4,885 | +0.93% | 1,100 | 488億5000万 | +2.05% | 19.38 | 2.68 |
| 10/11 | 4,915 | 4,915 | 4,825 | 4,840 | -0.21% | 2,700 | 484億 | +0.98% | 19.2 | 2.66 |
| 10/07 | 4,750 | 4,870 | 4,730 | 4,850 | +2.43% | 2,400 | 485億 | +0.98% | 19.24 | 2.66 |
| 10/06 | 4,650 | 4,780 | 4,650 | 4,735 | +1.83% | 1,600 | 473億5000万 | -1.74% | 18.78 | 2.6 |
| 10/05 | 4,660 | 4,730 | 4,650 | 4,650 | +0.22% | 2,900 | 465億 | -3.81% | 18.44 | 2.55 |
| 10/04 | 4,505 | 4,645 | 4,500 | 4,640 | +3.34% | 1,300 | 464億 | -4.39% | 18.41 | 2.55 |
| 10/03 | 4,500 | 4,510 | 4,460 | 4,490 | -1.75% | 2,900 | 449億 | -7.8% | 17.81 | 2.46 |
| 09/30 | 4,590 | 4,590 | 4,570 | 4,570 | -0.22% | 500 | 457億 | -6.64% | 18.13 | 2.51 |
| 09/29 | 4,550 | 4,580 | 4,550 | 4,580 | +2.12% | 900 | 458億 | -6.82% | 18.17 | 2.51 |
| 09/28 | 4,570 | 4,570 | 4,485 | 4,485 | -2.29% | 2,400 | 448億5000万 | -9.17% | 17.79 | 2.46 |
| 09/27 | 4,575 | 4,650 | 4,575 | 4,590 | +0.33% | 800 | 459億 | -7.55% | 18.21 | 2.52 |
| 09/26 | 4,700 | 4,700 | 4,570 | 4,575 | -3.68% | 3,500 | 457億5000万 | -8.3% | 18.15 | 2.51 |
| 09/22 | 4,825 | 4,825 | 4,730 | 4,750 | -1.45% | 1,700 | 475億 | -5.19% | 18.84 | 2.61 |
| 09/21 | 4,840 | 4,840 | 4,820 | 4,820 | -2.63% | 500 | 482億 | -4.08% | 19.12 | 2.65 |
| 09/20 | 4,835 | 4,950 | 4,815 | 4,950 | +1.85% | 1,400 | 495億 | -1.73% | 19.63 | 2.72 |
| 09/16 | 4,895 | 4,895 | 4,860 | 4,860 | 0% | 300 | 486億 | -3.69% | 19.28 | 2.67 |
| 09/15 | 4,930 | 4,930 | 4,860 | 4,860 | -1.62% | 600 | 486億 | -3.91% | 19.28 | 2.67 |
| 09/14 | 4,895 | 4,940 | 4,885 | 4,940 | +0.41% | 700 | 494億 | -2.47% | 19.6 | 2.71 |
| 09/13 | 4,920 | 4,920 | 4,920 | 4,920 | 0% | 100 | 492億 | -3% | 19.52 | 2.7 |
| 09/12 | 5,000 | 5,000 | 4,910 | 4,920 | +0.41% | 2,500 | 492億 | -3.23% | 19.52 | 2.7 |
| 09/09 | 4,885 | 4,955 | 4,885 | 4,900 | -0.2% | 1,400 | 490億 | -3.75% | 19.44 | 2.69 |
| 09/08 | 4,895 | 4,980 | 4,895 | 4,910 | +0.2% | 700 | 491億 | -3.71% | 19.48 | 2.7 |
| 09/07 | 5,010 | 5,010 | 4,900 | 4,900 | -2.39% | 1,700 | 490億 | -4.05% | 19.44 | 2.69 |
| 09/06 | 5,040 | 5,040 | 5,020 | 5,020 | -0.4% | 600 | 502億 | -1.88% | 19.91 | 2.76 |
| 09/05 | 5,040 | 5,050 | 5,040 | 5,040 | 0% | 300 | 504億 | -1.6% | 19.99 | 2.77 |
| 09/02 | 5,100 | 5,160 | 5,040 | 5,040 | -0.59% | 1,000 | 504億 | -1.64% | 19.99 | 2.77 |
| 09/01 | 5,260 | 5,260 | 5,070 | 5,070 | -3.61% | 2,200 | 507億 | -1.17% | 20.11 | 2.78 |
| 08/31 | 5,150 | 5,280 | 5,110 | 5,260 | +3.14% | 4,900 | 526億 | +2.45% | 20.86 | 2.89 |
| 08/30 | 5,100 | 5,100 | 5,100 | 5,100 | -0.58% | 200 | 510億 | -0.62% | 20.23 | 2.8 |
| 08/29 | 5,000 | 5,130 | 4,990 | 5,130 | +0.98% | 4,500 | 513億 | -0.21% | 20.35 | 2.82 |
| 08/26 | 5,150 | 5,150 | 5,030 | 5,080 | -0.39% | 2,100 | 508億 | -1.38% | 20.15 | 2.79 |
| 08/25 | 5,070 | 5,100 | 5,050 | 5,100 | +0.59% | 1,300 | 510億 | -1.16% | 20.23 | 2.8 |
| 08/24 | 5,130 | 5,150 | 5,040 | 5,070 | -1.55% | 4,200 | 507億 | -1.93% | 20.11 | 2.78 |
| 08/23 | 5,180 | 5,180 | 5,150 | 5,150 | -0.58% | 400 | 515億 | -0.58% | 20.43 | 2.83 |
| 08/22 | 5,230 | 5,230 | 5,180 | 5,180 | -0.19% | 800 | 518億 | -0.15% | 20.55 | 2.84 |
| 08/19 | 5,080 | 5,200 | 5,060 | 5,190 | +1.96% | 3,700 | 519億 | -0.12% | 20.59 | 2.85 |
| 08/18 | 5,060 | 5,110 | 5,060 | 5,090 | -0.78% | 400 | 509億 | -2.17% | 20.19 | 2.79 |
| 08/17 | 5,060 | 5,150 | 5,060 | 5,130 | +0.39% | 2,300 | 513億 | -1.52% | 20.35 | 2.82 |
| 08/16 | 5,150 | 5,150 | 5,070 | 5,110 | -1.16% | 1,300 | 511億 | -2.03% | 20.27 | 2.81 |
| 08/15 | 5,130 | 5,230 | 5,080 | 5,170 | 0% | 2,400 | 517億 | -0.96% | 20.51 | 2.84 |
| 08/12 | 5,040 | 5,250 | 5,040 | 5,170 | +2.58% | 4,200 | 517億 | -0.96% | 20.51 | 2.84 |
| 08/10 | 5,060 | 5,090 | 5,000 | 5,040 | -1.37% | 3,300 | 504億 | -3.52% | 19.99 | 2.77 |
| 08/09 | 5,130 | 5,190 | 5,080 | 5,110 | -2.29% | 2,300 | 511億 | -2.22% | 20.27 | 2.81 |
| 08/08 | 5,010 | 5,230 | 5,010 | 5,230 | +2.75% | 3,900 | 523億 | +0.29% | 20.75 | 2.87 |
| 08/05 | 5,080 | 5,120 | 5,050 | 5,090 | -0.2% | 1,100 | 509億 | -2.13% | 20.19 | 2.79 |
| 08/04 | 5,110 | 5,110 | 5,070 | 5,100 | 0% | 500 | 510億 | -1.85% | 20.23 | 2.8 |
