PER
2021/12/01~2022/04/27
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 |
04/27 | 2,591 | 2,688 | 2,565 | 2,685 | +2.17% | 435,200 | 2448億6962万 | +2.76% | 8.74 | 1.42 |
04/26 | 2,582 | 2,636 | 2,562 | 2,628 | +3.34% | 426,500 | 2396億7127万 | +0.65% | 8.55 | 1.39 |
04/25 | 2,433 | 2,550 | 2,430 | 2,543 | +3.67% | 434,700 | 2319億1935万 | -2.45% | 8.27 | 1.34 |
04/22 | 2,510 | 2,518 | 2,411 | 2,453 | -5.51% | 738,100 | 2237億1143万 | -5.94% | 7.98 | 1.29 |
04/21 | 2,700 | 2,706 | 2,586 | 2,596 | -4.21% | 505,700 | 2367億5290万 | -0.65% | 8.45 | 1.37 |
04/20 | 2,643 | 2,740 | 2,642 | 2,710 | +3.59% | 580,300 | 2471億4960万 | +3.79% | 8.82 | 1.43 |
04/19 | 2,596 | 2,618 | 2,585 | 2,616 | +1.04% | 199,900 | 2385億7688万 | +0.46% | 8.51 | 1.38 |
04/18 | 2,588 | 2,612 | 2,559 | 2,589 | -0.42% | 145,900 | 2361億1451万 | -0.5% | 8.42 | 1.37 |
04/15 | 2,580 | 2,613 | 2,576 | 2,600 | -0.88% | 147,700 | 2371億1770万 | 0% | 8.46 | 1.37 |
04/14 | 2,598 | 2,629 | 2,590 | 2,623 | +1.27% | 154,300 | 2392億1528万 | +0.96% | 8.54 | 1.38 |
04/13 | 2,538 | 2,597 | 2,531 | 2,590 | +1.21% | 191,600 | 2362億571万 | -0.08% | 8.43 | 1.37 |
04/12 | 2,558 | 2,585 | 2,540 | 2,559 | -0.27% | 175,200 | 2333億7853万 | -1.04% | 8.33 | 1.35 |
04/11 | 2,626 | 2,635 | 2,561 | 2,566 | -1.46% | 194,800 | 2340億1693万 | -0.54% | 8.35 | 1.35 |
04/08 | 2,651 | 2,668 | 2,602 | 2,604 | -0.31% | 264,200 | 2374億8249万 | +1.09% | 8.47 | 1.37 |
04/07 | 2,566 | 2,629 | 2,554 | 2,612 | +0.69% | 256,300 | 2382億1209万 | +1.56% | 8.5 | 1.38 |
04/06 | 2,638 | 2,657 | 2,581 | 2,594 | -3.71% | 372,200 | 2365億7050万 | +1.01% | 8.44 | 1.37 |
04/05 | 2,668 | 2,712 | 2,660 | 2,694 | +2.12% | 348,400 | 2456億9041万 | +4.99% | 8.77 | 1.42 |
04/04 | 2,620 | 2,649 | 2,595 | 2,638 | +0.69% | 132,500 | 2405億8326万 | +3.09% | 8.58 | 1.39 |
04/01 | 2,605 | 2,648 | 2,591 | 2,620 | +0.61% | 180,200 | 2389億4168万 | +2.22% | 8.53 | 1.38 |
03/31 | 2,619 | 2,639 | 2,601 | 2,604 | -2.33% | 367,300 | 2374億8249万 | +1.52% | 8.47 | 1.37 |
03/30 | 2,723 | 2,734 | 2,645 | 2,666 | -0.41% | 246,800 | 2431億3684万 | +3.65% | 8.95 | 1.45 |
03/29 | 2,663 | 2,698 | 2,659 | 2,677 | +1.83% | 363,300 | 2441億4003万 | +3.8% | 8.98 | 1.46 |
03/28 | 2,649 | 2,661 | 2,619 | 2,629 | -0.79% | 177,800 | 2397億6247万 | +1.74% | 8.82 | 1.43 |
03/25 | 2,595 | 2,658 | 2,595 | 2,650 | +2.36% | 272,200 | 2416億7765万 | +2.32% | 8.89 | 1.44 |
03/24 | 2,630 | 2,637 | 2,545 | 2,589 | -1.82% | 293,200 | 2361億1451万 | -0.12% | 8.69 | 1.41 |
03/23 | 2,586 | 2,648 | 2,556 | 2,637 | +4.77% | 410,100 | 2404億9206万 | +1.66% | 8.85 | 1.44 |
03/22 | 2,560 | 2,571 | 2,516 | 2,517 | -1.68% | 375,100 | 2295億4817万 | -2.63% | 8.45 | 1.37 |
03/18 | 2,581 | 2,582 | 2,549 | 2,560 | -0.81% | 286,200 | 2334億6973万 | -0.93% | 8.59 | 1.39 |
03/17 | 2,579 | 2,591 | 2,533 | 2,581 | +1.18% | 385,200 | 2353億8491万 | 0% | 8.66 | 1.41 |
03/16 | 2,584 | 2,585 | 2,538 | 2,551 | +0.59% | 300,200 | 2326億4894万 | -0.89% | 8.56 | 1.39 |
03/15 | 2,547 | 2,556 | 2,519 | 2,536 | -0.82% | 324,500 | 2312億8095万 | -1.32% | 8.51 | 1.38 |
03/14 | 2,528 | 2,584 | 2,528 | 2,557 | +0.35% | 271,200 | 2331億9613万 | -0.35% | 8.58 | 1.39 |
03/11 | 2,520 | 2,580 | 2,520 | 2,548 | -0.23% | 393,000 | 2323億7534万 | -0.51% | 8.55 | 1.39 |
03/10 | 2,520 | 2,567 | 2,512 | 2,554 | +3.78% | 380,700 | 2329億2254万 | -0.2% | 8.57 | 1.39 |
03/09 | 2,435 | 2,484 | 2,435 | 2,461 | +1.03% | 461,400 | 2244億4102万 | -3.64% | 8.26 | 1.34 |
03/08 | 2,402 | 2,478 | 2,402 | 2,436 | +0.21% | 487,300 | 2221億6104万 | -4.51% | 8.18 | 1.33 |
03/07 | 2,421 | 2,451 | 2,412 | 2,431 | -1.42% | 542,700 | 2217億505万 | -4.48% | 8.16 | 1.32 |
03/04 | 2,480 | 2,489 | 2,428 | 2,466 | -1.28% | 445,800 | 2248億9702万 | -2.95% | 8.28 | 1.34 |
03/03 | 2,498 | 2,534 | 2,482 | 2,498 | -0.72% | 454,000 | 2278億1539万 | -1.61% | 8.38 | 1.36 |
03/02 | 2,526 | 2,578 | 2,474 | 2,516 | -0.59% | 712,600 | 2294億5697万 | -0.75% | 8.44 | 1.37 |
03/01 | 2,519 | 2,588 | 2,519 | 2,531 | +0.16% | 1,018,200 | 2308億2496万 | -0.08% | 8.49 | 1.38 |
02/28 | 2,650 | 2,667 | 2,521 | 2,527 | -7.4% | 1,471,500 | 2304億6016万 | -0.16% | 8.48 | 1.38 |
02/25 | 2,734 | 2,777 | 2,653 | 2,729 | +1.68% | 785,900 | 2488億8238万 | +7.87% | 9.16 | 1.49 |
02/24 | 2,728 | 2,748 | 2,656 | 2,684 | -3.38% | 896,600 | 2447億7842万 | +6.59% | 9.01 | 1.46 |
02/22 | 2,801 | 2,858 | 2,760 | 2,778 | -2.11% | 675,000 | 2533億5114万 | +10.72% | 9.32 | 1.51 |
02/21 | 2,762 | 2,862 | 2,761 | 2,838 | +1.21% | 602,600 | 2588億2309万 | +13.7% | 9.52 | 1.55 |
02/18 | 2,728 | 2,824 | 2,728 | 2,804 | +0.94% | 647,300 | 2557億2232万 | +12.97% | 9.41 | 1.53 |
02/17 | 2,730 | 2,821 | 2,724 | 2,778 | +2.93% | 926,800 | 2533億5114万 | +12.52% | 9.32 | 1.51 |
02/16 | 2,653 | 2,707 | 2,626 | 2,699 | +2.16% | 808,100 | 2461億4641万 | +9.8% | 9.06 | 1.47 |
02/15 | 2,688 | 2,722 | 2,601 | 2,642 | +9.99% | 1,394,900 | 2409億4806万 | +7.92% | 8.87 | 1.44 |
02/14 | 2,452 | 2,458 | 2,396 | 2,402 | -3.8% | 665,700 | 2190億6027万 | -1.6% | 8.06 | 1.31 |
02/10 | 2,564 | 2,568 | 2,474 | 2,497 | +0.97% | 321,600 | 2277億2419万 | +2.17% | 8.38 | 1.36 |
02/09 | 2,423 | 2,473 | 2,414 | 2,473 | +2.19% | 294,500 | 2255億3541万 | +1.1% | 8.3 | 1.35 |
02/08 | 2,449 | 2,463 | 2,414 | 2,420 | -0.94% | 198,900 | 2207億186万 | -1.26% | 8.12 | 1.32 |
02/07 | 2,493 | 2,496 | 2,432 | 2,443 | -0.12% | 461,600 | 2227億9944万 | -0.61% | 8.2 | 1.33 |
02/04 | 2,429 | 2,457 | 2,414 | 2,446 | +0.53% | 310,200 | 2230億7303万 | -0.77% | 8.21 | 1.33 |
02/03 | 2,454 | 2,470 | 2,412 | 2,433 | -2.05% | 224,700 | 2218億8744万 | -1.62% | 8.17 | 1.32 |
02/02 | 2,432 | 2,484 | 2,423 | 2,484 | +1.93% | 240,600 | 2265億3860万 | +0.16% | 8.34 | 1.35 |
02/01 | 2,475 | 2,504 | 2,432 | 2,437 | +1.88% | 376,000 | 2222億5224万 | -2.01% | 8.18 | 1.33 |
01/31 | 2,315 | 2,426 | 2,315 | 2,392 | +4.5% | 621,500 | 2181億4828万 | -4.13% | 8.03 | 1.3 |
01/28 | 2,306 | 2,346 | 2,266 | 2,289 | -1.21% | 644,500 | 2087億5477万 | -8.66% | 7.68 | 1.25 |
01/27 | 2,419 | 2,431 | 2,296 | 2,317 | -4.26% | 526,800 | 2113億835万 | -8.06% | 7.78 | 1.26 |
01/26 | 2,366 | 2,442 | 2,363 | 2,420 | +1.47% | 371,100 | 2207億186万 | -4.42% | 8.12 | 1.32 |
01/25 | 2,465 | 2,470 | 2,364 | 2,385 | -3.28% | 500,700 | 2175億989万 | -6.18% | 8 | 1.3 |
01/24 | 2,475 | 2,481 | 2,411 | 2,466 | -1.16% | 544,900 | 2248億9702万 | -3.56% | 8.28 | 1.34 |
01/21 | 2,473 | 2,495 | 2,438 | 2,495 | -0.04% | 320,500 | 2275億4179万 | -2.92% | 8.37 | 1.36 |
01/20 | 2,433 | 2,510 | 2,433 | 2,496 | +2.3% | 454,700 | 2276億3299万 | -3.41% | 8.38 | 1.36 |
01/19 | 2,435 | 2,476 | 2,423 | 2,440 | -0.12% | 601,200 | 2225億2584万 | -6.01% | 8.19 | 1.33 |
01/18 | 2,462 | 2,493 | 2,432 | 2,443 | -0.61% | 349,100 | 2227億9944万 | -6.51% | 8.2 | 1.33 |
01/17 | 2,492 | 2,497 | 2,456 | 2,458 | -1.05% | 243,400 | 2241億6742万 | -6.58% | 8.25 | 1.34 |
01/14 | 2,458 | 2,486 | 2,444 | 2,484 | -0.52% | 409,900 | 2265億3860万 | -6.3% | 8.34 | 1.35 |
01/13 | 2,488 | 2,532 | 2,470 | 2,497 | +0.4% | 456,900 | 2277億2419万 | -6.51% | 8.38 | 1.36 |
01/12 | 2,498 | 2,513 | 2,452 | 2,487 | +1.51% | 378,200 | 2268億1220万 | -7.58% | 8.35 | 1.35 |
01/11 | 2,462 | 2,473 | 2,439 | 2,450 | -0.61% | 229,200 | 2234億3783万 | -9.66% | 8.22 | 1.33 |
01/07 | 2,532 | 2,555 | 2,432 | 2,465 | -0.68% | 390,500 | 2248億582万 | -9.81% | 8.27 | 1.34 |
01/06 | 2,495 | 2,511 | 2,475 | 2,482 | -2.13% | 374,800 | 2263億5620万 | -9.94% | 8.33 | 1.35 |
01/05 | 2,588 | 2,600 | 2,517 | 2,536 | -3.06% | 420,100 | 2312億8095万 | -8.74% | 8.51 | 1.38 |
01/04 | 2,621 | 2,635 | 2,595 | 2,616 | +1.08% | 385,800 | 2385億7688万 | -6.3% | 8.78 | 1.42 |
2021 |
12/30 | 2,592 | 2,597 | 2,560 | 2,588 | -1.41% | 263,500 | 2464億429万 | -7.6% | 7.67 | 1.64 |
12/29 | 2,627 | 2,643 | 2,593 | 2,625 | -0.57% | 271,100 | 2499億2707万 | -6.68% | 7.78 | 1.66 |
12/28 | 2,630 | 2,641 | 2,609 | 2,640 | +1.03% | 353,200 | 2513億5523万 | -6.38% | 7.83 | 1.67 |
12/27 | 2,645 | 2,656 | 2,601 | 2,613 | -1.1% | 264,200 | 2487億8455万 | -7.6% | 7.75 | 1.65 |
12/24 | 2,645 | 2,673 | 2,631 | 2,642 | -0.19% | 296,400 | 2515億4565万 | -6.87% | 7.83 | 1.67 |
12/23 | 2,690 | 2,700 | 2,628 | 2,647 | -0.9% | 290,300 | 2520億2170万 | -7.02% | 7.85 | 1.67 |
12/22 | 2,643 | 2,675 | 2,641 | 2,671 | +1.67% | 316,200 | 2543億675万 | -6.48% | 7.92 | 1.69 |
12/21 | 2,620 | 2,644 | 2,585 | 2,627 | 0% | 694,800 | 2501億1750万 | -8.15% | 7.79 | 1.66 |
12/20 | 2,681 | 2,709 | 2,616 | 2,627 | -1.9% | 538,700 | 2501億1750万 | -8.18% | 7.79 | 1.66 |
12/17 | 2,712 | 2,750 | 2,671 | 2,678 | -3.04% | 1,026,700 | 2549億7322万 | -5.87% | 7.94 | 1.69 |
12/16 | 2,754 | 2,783 | 2,725 | 2,762 | -1% | 978,600 | 2629億7089万 | -2.33% | 8.19 | 1.75 |
12/15 | 2,813 | 2,858 | 2,783 | 2,790 | -1.8% | 727,800 | 2656億3678万 | -0.61% | 8.27 | 1.76 |
12/14 | 2,809 | 2,869 | 2,805 | 2,841 | +1.72% | 845,100 | 2704億9250万 | +2.05% | 8.42 | 1.8 |
12/13 | 2,871 | 2,889 | 2,772 | 2,793 | -2.41% | 1,007,600 | 2659億2241万 | +1.23% | 8.28 | 1.77 |
12/10 | 2,877 | 2,904 | 2,831 | 2,862 | -1.38% | 804,200 | 2724億9192万 | +4.57% | 8.49 | 1.81 |
12/09 | 2,959 | 2,985 | 2,900 | 2,902 | -1.46% | 709,000 | 2763億33万 | +7.08% | 8.6 | 1.83 |
12/08 | 2,984 | 3,030 | 2,936 | 2,945 | -1.24% | 804,400 | 2803億9438万 | +9.77% | 8.73 | 1.86 |
12/07 | 3,000 | 3,025 | 2,977 | 2,982 | -0.6% | 522,800 | 2839億1716万 | +12.4% | 8.84 | 1.88 |
12/06 | 2,989 | 3,015 | 2,971 | 3,000 | -0.17% | 434,600 | 2856億3094万 | +14.55% | 8.9 | 1.9 |
12/03 | 2,975 | 3,005 | 2,928 | 3,005 | +0.6% | 681,500 | 2861億699万 | +16.25% | 8.91 | 1.9 |
12/02 | 3,065 | 3,070 | 2,979 | 2,987 | -2.07% | 797,100 | 2843億9321万 | +17.09% | 8.86 | 1.89 |
12/01 | 3,040 | 3,120 | 3,000 | 3,050 | +0.33% | 1,078,900 | 2903億9146万 | +21.08% | 9.04 | 1.93 |