PER
2021/12/08~2022/05/10
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 |
05/10 | 1,311 | 1,374 | 1,300 | 1,350 | +4.01% | 602,700 | 464億2780万 | +4.33% | 8.03 | 0.55 |
05/09 | 1,308 | 1,312 | 1,280 | 1,298 | -0.15% | 143,700 | 446億3947万 | +0.7% | 7.72 | 0.53 |
05/06 | 1,290 | 1,304 | 1,279 | 1,300 | -0.08% | 94,800 | 447億825万 | +1.09% | 7.73 | 0.53 |
05/02 | 1,298 | 1,308 | 1,278 | 1,301 | +0.08% | 72,000 | 447億4264万 | +1.4% | 7.74 | 0.53 |
04/28 | 1,265 | 1,300 | 1,245 | 1,300 | +3.26% | 89,900 | 447億825万 | +1.56% | 7.73 | 0.53 |
04/27 | 1,218 | 1,262 | 1,210 | 1,259 | +1.45% | 134,400 | 432億9822万 | -1.33% | 7.49 | 0.52 |
04/26 | 1,250 | 1,261 | 1,241 | 1,241 | -0.72% | 49,000 | 426億7918万 | -2.59% | 7.38 | 0.51 |
04/25 | 1,265 | 1,276 | 1,250 | 1,250 | -4.14% | 52,000 | 429億8870万 | -1.65% | 7.44 | 0.51 |
04/22 | 1,319 | 1,319 | 1,295 | 1,304 | -1.51% | 50,500 | 448億4581万 | +2.68% | 7.76 | 0.54 |
04/21 | 1,306 | 1,330 | 1,306 | 1,324 | +0.3% | 72,200 | 455億3363万 | +4.58% | 7.88 | 0.54 |
04/20 | 1,296 | 1,327 | 1,293 | 1,320 | +1.85% | 60,100 | 453億9607万 | +4.85% | 7.85 | 0.54 |
04/19 | 1,286 | 1,304 | 1,273 | 1,296 | +0.62% | 73,500 | 445億7069万 | +3.51% | 7.71 | 0.53 |
04/18 | 1,315 | 1,329 | 1,283 | 1,288 | -2.79% | 214,100 | 442億9556万 | +3.45% | 7.66 | 0.53 |
04/15 | 1,315 | 1,338 | 1,313 | 1,325 | +0.08% | 83,500 | 455億6802万 | +7.03% | 7.88 | 0.54 |
04/14 | 1,310 | 1,330 | 1,306 | 1,324 | +1.22% | 75,300 | 455億3363万 | +7.64% | 7.88 | 0.54 |
04/13 | 1,302 | 1,312 | 1,290 | 1,308 | 0% | 74,400 | 449億8338万 | +7.39% | 7.78 | 0.54 |
04/12 | 1,315 | 1,328 | 1,305 | 1,308 | -0.91% | 76,000 | 449億8338万 | +8.19% | 7.78 | 0.54 |
04/11 | 1,308 | 1,333 | 1,303 | 1,320 | +1.46% | 85,900 | 453億9607万 | +9.82% | 7.85 | 0.54 |
04/08 | 1,304 | 1,306 | 1,279 | 1,301 | +0.62% | 101,400 | 447億4264万 | +8.69% | 7.74 | 0.53 |
04/07 | 1,300 | 1,307 | 1,290 | 1,293 | -1.52% | 82,700 | 444億6751万 | +8.29% | 7.69 | 0.53 |
04/06 | 1,283 | 1,325 | 1,283 | 1,313 | +1.16% | 125,700 | 451億5533万 | +10.06% | 7.81 | 0.54 |
04/05 | 1,267 | 1,304 | 1,260 | 1,298 | +4.34% | 131,300 | 446億3947万 | +8.98% | 7.72 | 0.53 |
04/04 | 1,258 | 1,269 | 1,242 | 1,244 | -0.56% | 93,400 | 427億8236万 | +4.54% | 7.4 | 0.51 |
04/01 | 1,237 | 1,254 | 1,211 | 1,251 | +0.89% | 89,300 | 430億2309万 | +5.21% | 7.44 | 0.51 |
03/31 | 1,218 | 1,257 | 1,217 | 1,240 | +1.47% | 141,500 | 426億4479万 | +4.55% | 175.52 | 0.53 |
03/30 | 1,220 | 1,227 | 1,203 | 1,222 | -0.73% | 106,100 | 420億2575万 | +3.04% | 172.79 | 0.53 |
03/29 | 1,227 | 1,237 | 1,200 | 1,231 | +0.74% | 141,700 | 423億3527万 | +3.79% | 174.06 | 0.53 |
03/28 | 1,223 | 1,241 | 1,209 | 1,222 | +0.74% | 91,600 | 420億2575万 | +2.95% | 172.79 | 0.53 |
03/25 | 1,217 | 1,220 | 1,193 | 1,213 | +0.75% | 85,500 | 417億1624万 | +2.1% | 171.51 | 0.52 |
03/24 | 1,188 | 1,204 | 1,175 | 1,204 | -0.99% | 76,500 | 414億672万 | +1.09% | 170.24 | 0.52 |
03/23 | 1,187 | 1,227 | 1,182 | 1,216 | +3.93% | 121,100 | 418億1941万 | +2.01% | 171.94 | 0.52 |
03/22 | 1,217 | 1,217 | 1,159 | 1,170 | -2.9% | 116,100 | 402億3742万 | -2.01% | 165.43 | 0.5 |
03/18 | 1,200 | 1,217 | 1,196 | 1,205 | -0.33% | 140,500 | 414億4111万 | +0.58% | 170.38 | 0.52 |
03/17 | 1,188 | 1,217 | 1,180 | 1,209 | +5.87% | 132,000 | 415億7867万 | +0.83% | 170.95 | 0.52 |
03/16 | 1,165 | 1,168 | 1,136 | 1,142 | -0.78% | 127,300 | 392億7448万 | -4.75% | 161.47 | 0.49 |
03/15 | 1,125 | 1,159 | 1,120 | 1,151 | +2.4% | 61,800 | 395億8400万 | -4.08% | 162.75 | 0.49 |
03/14 | 1,110 | 1,131 | 1,107 | 1,124 | +1.26% | 73,000 | 386億5544万 | -6.64% | 158.93 | 0.48 |
03/11 | 1,119 | 1,135 | 1,096 | 1,110 | -2.29% | 124,400 | 381億7397万 | -8.04% | 156.95 | 0.48 |
03/10 | 1,077 | 1,136 | 1,071 | 1,136 | +10.94% | 196,300 | 390億6813万 | -6.19% | 160.63 | 0.49 |
03/09 | 1,065 | 1,068 | 1,024 | 1,024 | -3.94% | 245,200 | 352億1634万 | -15.44% | 144.79 | 0.44 |
03/08 | 1,110 | 1,112 | 1,059 | 1,066 | -5.91% | 250,200 | 366億6076万 | -12.34% | 150.73 | 0.46 |
03/07 | 1,172 | 1,172 | 1,117 | 1,133 | -5.43% | 218,700 | 389億6496万 | -7.05% | 160.2 | 0.49 |
03/04 | 1,243 | 1,248 | 1,198 | 1,198 | -3.7% | 90,100 | 412億37万 | -1.56% | 169.39 | 0.52 |
03/03 | 1,265 | 1,265 | 1,224 | 1,244 | -0.8% | 76,400 | 427億8236万 | +2.47% | 175.9 | 0.53 |
03/02 | 1,268 | 1,278 | 1,242 | 1,254 | -1.34% | 112,900 | 431億2627万 | +3.64% | 177.31 | 0.54 |
03/01 | 1,270 | 1,284 | 1,259 | 1,271 | +0.79% | 107,400 | 437億1091万 | +5.48% | 179.71 | 0.55 |
02/28 | 1,238 | 1,267 | 1,219 | 1,261 | +3.28% | 127,200 | 433億6700万 | +5.17% | 178.3 | 0.54 |
02/25 | 1,195 | 1,222 | 1,195 | 1,221 | +2.18% | 108,600 | 419億9136万 | +2.26% | 172.64 | 0.53 |
02/24 | 1,210 | 1,216 | 1,175 | 1,195 | -2.45% | 117,800 | 410億9720万 | +0.5% | 168.97 | 0.51 |
02/22 | 1,218 | 1,227 | 1,205 | 1,225 | -0.73% | 95,300 | 421億2893万 | +3.29% | 173.21 | 0.53 |
02/21 | 1,230 | 1,238 | 1,218 | 1,234 | -0.88% | 76,100 | 424億3845万 | +4.31% | 174.48 | 0.53 |
02/18 | 1,220 | 1,248 | 1,220 | 1,245 | -0.4% | 90,700 | 428億1675万 | +5.6% | 176.04 | 0.54 |
02/17 | 1,272 | 1,279 | 1,248 | 1,250 | -2.19% | 77,800 | 429億8870万 | +6.29% | 176.74 | 0.54 |
02/16 | 1,256 | 1,279 | 1,248 | 1,278 | +2.57% | 109,400 | 439億5165万 | +8.95% | 180.7 | 0.55 |
02/15 | 1,246 | 1,258 | 1,229 | 1,246 | -0.16% | 88,200 | 428億5114万 | +6.68% | 176.18 | 0.54 |
02/14 | 1,255 | 1,259 | 1,225 | 1,248 | -2.27% | 130,700 | 429億1992万 | +7.22% | 176.46 | 0.54 |
02/10 | 1,243 | 1,279 | 1,241 | 1,277 | +3.4% | 187,100 | 439億1726万 | +10.09% | 180.56 | 0.55 |
02/09 | 1,249 | 1,260 | 1,227 | 1,235 | +2.66% | 219,100 | 424億7284万 | +6.65% | 174.62 | 0.53 |
02/08 | 1,185 | 1,203 | 1,178 | 1,203 | +2.12% | 90,400 | 413億7233万 | +3.98% | 170.1 | 0.52 |
02/07 | 1,228 | 1,228 | 1,174 | 1,178 | -6.14% | 194,300 | 405億1255万 | +1.82% | 166.56 | 0.51 |
02/04 | 1,229 | 1,278 | 1,226 | 1,255 | +4.67% | 456,700 | 431億6066万 | +8.47% | 177.45 | 0.54 |
02/03 | 1,190 | 1,211 | 1,175 | 1,199 | +0.76% | 137,300 | 412億3476万 | +3.99% | 169.53 | 0.52 |
02/02 | 1,146 | 1,190 | 1,146 | 1,190 | +3.12% | 116,000 | 409億2524万 | +3.39% | 168.26 | 0.51 |
02/01 | 1,153 | 1,162 | 1,141 | 1,154 | +0.61% | 67,800 | 396億8717万 | +0.44% | 163.17 | 0.5 |
01/31 | 1,139 | 1,158 | 1,133 | 1,147 | +0.7% | 74,900 | 394億4643万 | -0.26% | 162.18 | 0.49 |
01/28 | 1,107 | 1,139 | 1,102 | 1,139 | +4.98% | 101,200 | 391億7130万 | -1.04% | 161.05 | 0.49 |
01/27 | 1,126 | 1,126 | 1,078 | 1,085 | -3.64% | 173,300 | 373億1419万 | -5.65% | 153.41 | 0.47 |
01/26 | 1,130 | 1,145 | 1,114 | 1,126 | +0.18% | 101,000 | 387億2422万 | -2.17% | 159.21 | 0.48 |
01/25 | 1,141 | 1,141 | 1,117 | 1,124 | -1.83% | 64,700 | 386億5544万 | -2.43% | 158.93 | 0.48 |
01/24 | 1,125 | 1,145 | 1,118 | 1,145 | +2.23% | 100,200 | 393億7765万 | -0.78% | 161.9 | 0.49 |
01/21 | 1,103 | 1,120 | 1,096 | 1,120 | -0.18% | 92,200 | 385億1788万 | -2.95% | 158.36 | 0.48 |
01/20 | 1,107 | 1,129 | 1,103 | 1,122 | +1.36% | 64,300 | 385億8666万 | -2.94% | 158.65 | 0.48 |
01/19 | 1,115 | 1,133 | 1,105 | 1,107 | -2.04% | 120,100 | 380億7079万 | -4.49% | 156.53 | 0.48 |
01/18 | 1,134 | 1,152 | 1,120 | 1,130 | 0% | 85,900 | 388億6179万 | -2.84% | 159.78 | 0.49 |
01/17 | 1,148 | 1,157 | 1,130 | 1,130 | -1.65% | 51,300 | 388億6179万 | -3.17% | 159.78 | 0.49 |
01/14 | 1,150 | 1,157 | 1,129 | 1,149 | -1.12% | 166,100 | 395億1521万 | -2.05% | 162.46 | 0.49 |
01/13 | 1,177 | 1,178 | 1,157 | 1,162 | -1.27% | 71,300 | 399億6230万 | -1.36% | 164.3 | 0.5 |
01/12 | 1,161 | 1,183 | 1,160 | 1,177 | +1.38% | 95,300 | 404億7816万 | -0.25% | 166.42 | 0.51 |
01/11 | 1,137 | 1,161 | 1,129 | 1,161 | +2.11% | 74,200 | 399億2791万 | -1.69% | 164.16 | 0.5 |
01/07 | 1,170 | 1,184 | 1,137 | 1,137 | -1.98% | 152,600 | 391億252万 | -3.64% | 160.77 | 0.49 |
01/06 | 1,211 | 1,216 | 1,160 | 1,160 | -5% | 260,000 | 398億9351万 | -1.78% | 164.02 | 0.5 |
01/05 | 1,229 | 1,236 | 1,218 | 1,221 | +0.49% | 79,100 | 419億9136万 | +3.3% | 172.64 | 0.53 |
01/04 | 1,210 | 1,218 | 1,191 | 1,215 | +2.27% | 77,200 | 417億8502万 | +2.88% | 171.8 | 0.52 |
2021 |
12/30 | 1,187 | 1,198 | 1,164 | 1,188 | -0.08% | 85,800 | 408億5646万 | +0.51% | 167.98 | 0.51 |
12/29 | 1,147 | 1,189 | 1,147 | 1,189 | +3.48% | 68,000 | 408億9085万 | +0.25% | 168.12 | 0.51 |
12/28 | 1,146 | 1,156 | 1,130 | 1,149 | +1.14% | 169,500 | 395億1521万 | -3.53% | 162.46 | 0.49 |
12/27 | 1,151 | 1,154 | 1,136 | 1,136 | -2.07% | 89,400 | 390億6813万 | -5.1% | 160.63 | 0.49 |
12/24 | 1,178 | 1,193 | 1,158 | 1,160 | -1.69% | 74,300 | 398億9351万 | -3.65% | 164.02 | 0.5 |
12/23 | 1,160 | 1,180 | 1,155 | 1,180 | +2.25% | 94,000 | 405億8133万 | -2.48% | 166.85 | 0.51 |
12/22 | 1,141 | 1,162 | 1,137 | 1,154 | +2.58% | 115,700 | 396億8717万 | -5.1% | 163.17 | 0.5 |
12/21 | 1,122 | 1,135 | 1,114 | 1,125 | +1.26% | 122,700 | 386億8983万 | -8.09% | 159.07 | 0.48 |
12/20 | 1,149 | 1,149 | 1,108 | 1,111 | -3.05% | 163,100 | 382億836万 | -9.89% | 157.09 | 0.48 |
12/17 | 1,161 | 1,162 | 1,136 | 1,146 | -1.63% | 138,500 | 394億1204万 | -7.88% | 162.04 | 0.49 |
12/16 | 1,171 | 1,173 | 1,156 | 1,165 | +0.17% | 119,100 | 400億6547万 | -7.39% | 164.73 | 0.5 |
12/15 | 1,158 | 1,177 | 1,153 | 1,163 | +0.35% | 81,800 | 399億9669万 | -8.57% | 164.44 | 0.5 |
12/14 | 1,175 | 1,194 | 1,153 | 1,159 | -2.61% | 129,700 | 398億5912万 | -9.81% | 163.88 | 0.5 |
12/13 | 1,235 | 1,235 | 1,181 | 1,190 | -2.14% | 123,200 | 409億2524万 | -8.39% | 168.26 | 0.51 |
12/10 | 1,249 | 1,256 | 1,210 | 1,216 | -1.94% | 101,400 | 418億1941万 | -7.32% | 171.94 | 0.52 |
12/09 | 1,259 | 1,291 | 1,232 | 1,240 | -1.74% | 216,400 | 426億4479万 | -6.06% | 175.33 | 0.53 |
12/08 | 1,291 | 1,301 | 1,251 | 1,262 | -1.94% | 407,900 | 434億139万 | -4.97% | 178.44 | 0.54 |