PER
2022/01/20～2022/06/17
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 |
| 06/17 | 955 | 972 | 953 | 966 | -0.82% | 20,100 | 291億6681万 | -3.59% | 10.75 | 1.02 |
| 06/16 | 969 | 984 | 969 | 974 | +0.52% | 16,600 | 294億835万 | -2.99% | 10.84 | 1.03 |
| 06/15 | 975 | 982 | 969 | 969 | -0.92% | 18,300 | 292億5739万 | -3.49% | 10.79 | 1.03 |
| 06/14 | 985 | 987 | 978 | 978 | -1.11% | 26,800 | 295億2913万 | -2.59% | 10.89 | 1.04 |
| 06/13 | 998 | 998 | 987 | 989 | -1.79% | 31,000 | 298億6125万 | -1.59% | 11.01 | 1.05 |
| 06/10 | 1,018 | 1,018 | 1,005 | 1,007 | -0.98% | 30,900 | 304億473万 | +0.2% | 11.21 | 1.07 |
| 06/09 | 1,010 | 1,021 | 1,010 | 1,017 | -0.39% | 20,500 | 307億667万 | +1.29% | 11.32 | 1.08 |
| 06/08 | 1,022 | 1,023 | 1,014 | 1,021 | +0.79% | 17,000 | 308億2744万 | +1.79% | 11.36 | 1.08 |
| 06/07 | 1,010 | 1,021 | 1,010 | 1,013 | +0.6% | 15,000 | 305億8590万 | +1.1% | 11.28 | 1.07 |
| 06/06 | 1,004 | 1,010 | 1,003 | 1,007 | -0.1% | 18,400 | 304億473万 | +0.7% | 11.21 | 1.07 |
| 06/03 | 1,017 | 1,023 | 1,008 | 1,008 | -0.88% | 20,600 | 304億3493万 | +0.9% | 11.22 | 1.07 |
| 06/02 | 1,008 | 1,017 | 1,007 | 1,017 | +0.1% | 26,500 | 307億667万 | +2.01% | 11.32 | 1.08 |
| 06/01 | 1,010 | 1,024 | 1,004 | 1,016 | -0.68% | 39,200 | 306億7648万 | +2.11% | 11.31 | 1.08 |
| 05/31 | 1,019 | 1,023 | 1,014 | 1,023 | +1.19% | 23,800 | 308億8783万 | +2.92% | 11.39 | 1.08 |
| 05/30 | 1,027 | 1,030 | 1,011 | 1,011 | -0.88% | 63,700 | 305億2551万 | +1.92% | 11.25 | 1.07 |
| 05/27 | 1,025 | 1,026 | 1,011 | 1,020 | 0% | 19,700 | 307億9725万 | +3.03% | 11.35 | 1.08 |
| 05/26 | 1,006 | 1,020 | 1,006 | 1,020 | +1.49% | 25,800 | 307億9725万 | +3.34% | 11.35 | 1.08 |
| 05/25 | 1,000 | 1,009 | 998 | 1,005 | +0.6% | 17,300 | 303億4435万 | +2.03% | 11.19 | 1.06 |
| 05/24 | 1,009 | 1,010 | 999 | 999 | -1.19% | 24,900 | 301億6319万 | +1.63% | 11.12 | 1.06 |
| 05/23 | 1,011 | 1,016 | 1,000 | 1,011 | +0.9% | 24,800 | 305億2551万 | +2.95% | 11.25 | 1.07 |
| 05/20 | 985 | 1,002 | 985 | 1,002 | +1.73% | 18,000 | 302億5377万 | +2.35% | 11.15 | 1.06 |
| 05/19 | 987 | 988 | 981 | 985 | -1.2% | 27,600 | 297億4048万 | +0.72% | 10.96 | 1.04 |
| 05/18 | 1,013 | 1,013 | 991 | 997 | -1.77% | 26,200 | 301億280万 | +2.15% | 11.1 | 1.06 |
| 05/17 | 999 | 1,016 | 993 | 1,015 | +2.42% | 30,100 | 306億4628万 | +4.1% | 11.3 | 1.08 |
| 05/16 | 1,003 | 1,003 | 987 | 991 | -1.2% | 17,800 | 299億2164万 | +1.75% | 11.03 | 1.05 |
| 05/13 | 969 | 1,006 | 969 | 1,003 | +3.51% | 39,200 | 302億8396万 | +2.98% | 11.16 | 1.06 |
| 05/12 | 977 | 986 | 969 | 969 | -1.42% | 22,800 | 292億5739万 | -0.41% | 10.79 | 1.03 |
| 05/11 | 976 | 987 | 976 | 983 | -0.61% | 21,800 | 296億8009万 | +1.03% | 10.94 | 1.04 |
| 05/10 | 995 | 996 | 979 | 989 | +0.2% | 25,400 | 298億6125万 | +1.64% | 11.01 | 1.05 |
| 05/09 | 988 | 995 | 982 | 987 | -0.4% | 20,500 | 298億87万 | +1.54% | 10.99 | 1.05 |
| 05/06 | 995 | 998 | 988 | 991 | -0.4% | 16,400 | 299億2164万 | +2.06% | 11.03 | 1.05 |
| 05/02 | 997 | 1,006 | 993 | 995 | -0.3% | 24,500 | 300億4241万 | +2.58% | 11.08 | 1.05 |
| 04/28 | 960 | 998 | 960 | 998 | +4.18% | 36,800 | 301億3299万 | +3.1% | 11.11 | 1.06 |
| 04/27 | 958 | 975 | 958 | 958 | -1.34% | 73,500 | 289億2526万 | -0.93% | 10.66 | 1.02 |
| 04/26 | 963 | 976 | 963 | 971 | +1.15% | 20,400 | 293億1777万 | +0.52% | 10.81 | 1.03 |
| 04/25 | 957 | 971 | 956 | 960 | -1.13% | 30,000 | 289億8565万 | -0.52% | 10.69 | 1.02 |
| 04/22 | 982 | 985 | 970 | 971 | -2.12% | 17,100 | 293億1777万 | +0.73% | 10.81 | 1.03 |
| 04/21 | 983 | 992 | 981 | 992 | +1.64% | 24,100 | 299億5183万 | +3.01% | 11.04 | 1.05 |
| 04/20 | 968 | 982 | 968 | 976 | +1.77% | 37,000 | 294億6874万 | +1.67% | 10.86 | 1.03 |
| 04/19 | 949 | 963 | 948 | 959 | +1.05% | 31,000 | 289億5545万 | +0.1% | 10.67 | 1.02 |
| 04/18 | 952 | 956 | 939 | 949 | -0.84% | 28,000 | 286億5352万 | -0.63% | 10.56 | 1.01 |
| 04/15 | 955 | 963 | 955 | 957 | -0.31% | 21,100 | 288億9507万 | +0.53% | 10.65 | 1.01 |
| 04/14 | 971 | 971 | 950 | 960 | -1.03% | 35,500 | 289億8565万 | +0.95% | 10.69 | 1.02 |
| 04/13 | 955 | 977 | 953 | 970 | +2% | 50,900 | 292億8758万 | +2.32% | 10.8 | 1.03 |
| 04/12 | 955 | 961 | 947 | 951 | -1.25% | 45,200 | 287億1391万 | +0.74% | 10.59 | 1.01 |
| 04/11 | 950 | 967 | 946 | 963 | +0.63% | 38,200 | 290億7623万 | +2.23% | 10.72 | 1.02 |
| 04/08 | 966 | 968 | 951 | 957 | -0.62% | 47,900 | 288億9507万 | +1.7% | 10.65 | 1.01 |
| 04/07 | 976 | 976 | 961 | 963 | -1.83% | 24,800 | 290億7623万 | +2.45% | 10.72 | 1.02 |
| 04/06 | 990 | 992 | 978 | 981 | -0.91% | 36,600 | 296億1971万 | +4.47% | 10.92 | 1.04 |
| 04/05 | 987 | 991 | 981 | 990 | +0.81% | 33,700 | 298億9145万 | +5.43% | 11.02 | 1.05 |
| 04/04 | 975 | 985 | 975 | 982 | +0.51% | 16,700 | 296億4990万 | +4.58% | 10.93 | 1.04 |
| 04/01 | 960 | 977 | 957 | 977 | +0.31% | 26,000 | 294億9893万 | +4.05% | 10.87 | 1.04 |
| 03/31 | 965 | 977 | 960 | 974 | +0.31% | 32,600 | 294億835万 | +3.4% | 10.84 | 1.03 |
| 03/30 | 967 | 978 | 962 | 971 | +0.52% | 47,400 | 293億1777万 | +2.86% | 10.81 | 1.03 |
| 03/29 | 953 | 967 | 949 | 966 | +1.05% | 51,900 | 291億6681万 | +1.9% | 10.75 | 1.02 |
| 03/28 | 958 | 960 | 948 | 956 | -0.1% | 41,400 | 288億6487万 | +0.42% | 10.64 | 1.01 |
| 03/25 | 955 | 960 | 944 | 957 | +0.42% | 43,800 | 288億9507万 | -0.1% | 10.65 | 1.01 |
| 03/24 | 934 | 953 | 934 | 953 | +0.63% | 39,900 | 287億7429万 | -1.04% | 10.61 | 1.01 |
| 03/23 | 942 | 947 | 937 | 947 | +0.85% | 55,300 | 285億9313万 | -2.17% | 10.54 | 1 |
| 03/22 | 938 | 942 | 929 | 939 | +1.08% | 38,500 | 283億5158万 | -3.59% | 10.45 | 0.99 |
| 03/18 | 952 | 955 | 921 | 929 | -2.82% | 106,100 | 280億4965万 | -5.3% | 10.34 | 0.98 |
| 03/17 | 930 | 958 | 930 | 956 | +3.24% | 80,700 | 288億6487万 | -3.14% | 10.64 | 1.01 |
| 03/16 | 921 | 927 | 909 | 926 | +1.54% | 48,400 | 279億5907万 | -6.75% | 10.31 | 0.98 |
| 03/15 | 888 | 914 | 888 | 912 | +3.4% | 55,500 | 275億3636万 | -8.71% | 10.15 | 0.97 |
| 03/14 | 888 | 900 | 880 | 882 | -0.68% | 47,000 | 266億3056万 | -12.41% | 9.82 | 0.93 |
| 03/11 | 899 | 907 | 884 | 888 | -3.48% | 53,300 | 268億1172万 | -12.51% | 9.88 | 0.94 |
| 03/10 | 899 | 920 | 893 | 920 | +4.43% | 66,700 | 277億7791万 | -10.07% | 10.24 | 0.97 |
| 03/09 | 879 | 890 | 877 | 881 | +0.46% | 47,700 | 266億37万 | -14.38% | 9.81 | 0.93 |
| 03/08 | 888 | 893 | 863 | 877 | -1.68% | 83,800 | 264億7959万 | -15.43% | 9.76 | 0.93 |
| 03/07 | 937 | 937 | 882 | 892 | -5.31% | 119,800 | 269億3250万 | -14.56% | 9.93 | 0.95 |
| 03/04 | 938 | 953 | 934 | 942 | 0% | 69,200 | 284億4216万 | -10.29% | 10.49 | 1 |
| 03/03 | 952 | 954 | 941 | 942 | -0.11% | 69,800 | 284億4216万 | -10.71% | 10.49 | 1 |
| 03/02 | 975 | 975 | 942 | 943 | -3.78% | 113,000 | 284億7236万 | -11.04% | 10.5 | 1 |
| 03/01 | 977 | 983 | 970 | 980 | -0.1% | 107,500 | 295億8951万 | -7.98% | 10.91 | 1.04 |
| 02/28 | 978 | 986 | 970 | 981 | +0.31% | 105,100 | 296億1971万 | -8.15% | 7.23 | 1.1 |
| 02/25 | 1,001 | 1,020 | 973 | 978 | -6.5% | 249,700 | 295億2913万 | -8.68% | 7.2 | 1.1 |
| 02/24 | 1,040 | 1,049 | 1,036 | 1,046 | 0% | 373,400 | 315億8228万 | -2.61% | 7.7 | 1.17 |
| 02/22 | 1,050 | 1,053 | 1,044 | 1,046 | -1.04% | 106,600 | 315億8228万 | -2.7% | 7.7 | 1.17 |
| 02/21 | 1,067 | 1,068 | 1,056 | 1,057 | -1.77% | 108,300 | 319億1440万 | -1.77% | 7.78 | 1.18 |
| 02/18 | 1,084 | 1,087 | 1,075 | 1,076 | -1.28% | 61,200 | 324億8808万 | -0.09% | 7.92 | 1.21 |
| 02/17 | 1,088 | 1,097 | 1,088 | 1,090 | +0.09% | 34,100 | 329億1079万 | +1.02% | 8.03 | 1.22 |
| 02/16 | 1,099 | 1,101 | 1,083 | 1,089 | +0.09% | 33,000 | 328億8059万 | +0.74% | 8.02 | 1.22 |
| 02/15 | 1,093 | 1,099 | 1,083 | 1,088 | -0.37% | 63,300 | 328億5040万 | +0.55% | 8.01 | 1.22 |
| 02/14 | 1,090 | 1,099 | 1,082 | 1,092 | -0.91% | 55,400 | 329億7117万 | +0.92% | 8.04 | 1.22 |
| 02/10 | 1,101 | 1,110 | 1,097 | 1,102 | +0.64% | 56,300 | 332億7311万 | +1.75% | 8.12 | 1.23 |
| 02/09 | 1,095 | 1,102 | 1,090 | 1,095 | +0.27% | 33,500 | 330億6175万 | +1.11% | 8.06 | 1.23 |
| 02/08 | 1,091 | 1,098 | 1,087 | 1,092 | +0.18% | 35,000 | 329億7117万 | +0.74% | 8.04 | 1.22 |
| 02/07 | 1,087 | 1,096 | 1,085 | 1,090 | -0.46% | 27,500 | 329億1079万 | +0.55% | 8.03 | 1.22 |
| 02/04 | 1,091 | 1,099 | 1,084 | 1,095 | +0.92% | 32,700 | 330億6175万 | +1.11% | 8.06 | 1.23 |
| 02/03 | 1,085 | 1,096 | 1,081 | 1,085 | -0.73% | 26,800 | 327億5982万 | +0.28% | 7.99 | 1.22 |
| 02/02 | 1,077 | 1,096 | 1,071 | 1,093 | +1.49% | 39,700 | 330億137万 | +1.11% | 8.05 | 1.22 |
| 02/01 | 1,070 | 1,081 | 1,070 | 1,077 | +0.56% | 28,500 | 325億1827万 | -0.19% | 7.93 | 1.21 |
| 01/31 | 1,061 | 1,074 | 1,060 | 1,071 | +1.23% | 30,300 | 323億3711万 | -0.56% | 7.89 | 1.2 |
| 01/28 | 1,055 | 1,060 | 1,049 | 1,058 | +1.93% | 39,500 | 319億4460万 | -1.67% | 7.79 | 1.18 |
| 01/27 | 1,065 | 1,071 | 1,032 | 1,038 | -2.9% | 57,100 | 313億4073万 | -3.44% | 7.65 | 1.16 |
| 01/26 | 1,068 | 1,078 | 1,064 | 1,069 | +0.19% | 27,400 | 322億7672万 | -0.37% | 7.87 | 1.2 |
| 01/25 | 1,072 | 1,072 | 1,055 | 1,067 | -0.09% | 34,600 | 322億1634万 | -0.47% | 7.86 | 1.2 |
| 01/24 | 1,055 | 1,069 | 1,046 | 1,068 | +1.23% | 23,000 | 322億4653万 | -0.28% | 7.87 | 1.2 |
| 01/21 | 1,041 | 1,055 | 1,035 | 1,055 | +0.09% | 42,300 | 318億5402万 | -1.4% | 7.77 | 1.18 |
| 01/20 | 1,053 | 1,072 | 1,047 | 1,054 | -0.19% | 41,100 | 318億2382万 | -1.5% | 7.76 | 1.18 |
