PER
2022/03/28～2022/08/22
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 |
| 08/22 | 11,000 | 11,120 | 10,970 | 11,050 | -1.43% | 156,900 | 8459億6087万 | +0.1% | 34.7 | 9.62 |
| 08/19 | 11,500 | 11,560 | 11,140 | 11,210 | -2.01% | 174,000 | 8582億1007万 | +1.82% | 35.2 | 9.76 |
| 08/18 | 11,400 | 11,470 | 11,280 | 11,440 | -1.38% | 155,000 | 8758億1831万 | +4.22% | 35.92 | 9.96 |
| 08/17 | 11,460 | 11,650 | 11,320 | 11,600 | +1.4% | 200,000 | 8880億6752万 | +6.09% | 36.43 | 10.1 |
| 08/16 | 11,350 | 11,720 | 11,330 | 11,440 | +2.6% | 287,000 | 8758億1831万 | +4.97% | 35.92 | 9.96 |
| 08/15 | 11,220 | 11,240 | 11,080 | 11,150 | -0.27% | 246,100 | 8536億1662万 | +2.5% | 35.01 | 9.71 |
| 08/12 | 11,260 | 11,360 | 11,090 | 11,180 | -0.62% | 388,700 | 8559億1335万 | +2.88% | 35.11 | 9.73 |
| 08/10 | 11,120 | 11,270 | 10,990 | 11,250 | -1.49% | 286,300 | 8612億7238万 | +3.83% | 35.33 | 9.79 |
| 08/09 | 10,900 | 11,530 | 10,780 | 11,420 | +0.62% | 458,300 | 8742億8716万 | +5.99% | 35.86 | 9.94 |
| 08/08 | 11,450 | 11,460 | 11,180 | 11,350 | -2.41% | 318,300 | 8689億2813万 | +6.11% | 35.64 | 9.88 |
| 08/05 | 11,530 | 11,700 | 11,510 | 11,630 | +1.39% | 208,700 | 8903億6424万 | +9.56% | 36.52 | 10.12 |
| 08/04 | 11,550 | 11,630 | 11,410 | 11,470 | +1.24% | 209,400 | 8781億1504万 | +8.91% | 36.02 | 9.98 |
| 08/03 | 11,170 | 11,500 | 11,140 | 11,330 | +1.71% | 279,100 | 8673億9698万 | +8.35% | 35.58 | 9.86 |
| 08/02 | 11,300 | 11,350 | 11,080 | 11,140 | -0.71% | 306,300 | 8528億5105万 | +7.18% | 34.98 | 9.7 |
| 08/01 | 11,050 | 11,270 | 10,960 | 11,220 | +2.19% | 239,200 | 8589億7565万 | +8.64% | 35.23 | 9.77 |
| 07/29 | 10,720 | 11,030 | 10,660 | 10,980 | +2.91% | 314,800 | 8406億184万 | +7.1% | 34.48 | 9.56 |
| 07/28 | 10,730 | 11,000 | 10,620 | 10,670 | +1.04% | 271,800 | 8168億6900万 | +4.98% | 33.51 | 9.29 |
| 07/27 | 10,500 | 10,680 | 10,500 | 10,560 | -0.19% | 138,700 | 8084億4767万 | +4.73% | 33.16 | 9.19 |
| 07/26 | 10,340 | 10,620 | 10,320 | 10,580 | +0.86% | 202,300 | 8099億7882万 | +5.74% | 33.22 | 9.21 |
| 07/25 | 10,450 | 10,540 | 10,300 | 10,490 | -0.57% | 199,600 | 8030億8864万 | +5.85% | 32.94 | 9.13 |
| 07/22 | 10,690 | 10,710 | 10,440 | 10,550 | -1.22% | 214,200 | 8076億8209万 | +7.34% | 33.13 | 9.18 |
| 07/21 | 10,680 | 10,730 | 10,560 | 10,680 | -0.19% | 173,800 | 8176億3458万 | +9.44% | 33.54 | 9.3 |
| 07/20 | 10,550 | 10,760 | 10,510 | 10,700 | +3.18% | 235,500 | 8191億6573万 | +10.37% | 33.6 | 9.31 |
| 07/19 | 10,630 | 10,650 | 10,340 | 10,370 | -1.43% | 228,000 | 7939億174万 | +7.56% | 32.56 | 9.03 |
| 07/15 | 10,430 | 10,590 | 10,280 | 10,520 | +2.04% | 208,100 | 8053億8537万 | +9.44% | 33.03 | 9.16 |
| 07/14 | 10,260 | 10,480 | 10,010 | 10,310 | -0.87% | 332,300 | 7893億828万 | +7.34% | 32.38 | 8.98 |
| 07/13 | 10,260 | 10,440 | 10,210 | 10,400 | +0.29% | 175,200 | 7961億9846万 | +8.13% | 32.66 | 9.05 |
| 07/12 | 10,510 | 10,620 | 10,250 | 10,370 | -2.99% | 315,000 | 7939億174万 | +7.76% | 32.56 | 9.03 |
| 07/11 | 10,950 | 11,060 | 10,560 | 10,690 | -2.37% | 350,000 | 8184億15万 | +11.16% | 33.57 | 9.31 |
| 07/08 | 10,980 | 11,020 | 10,680 | 10,950 | +0.83% | 405,000 | 8383億511万 | +13.85% | 34.39 | 9.53 |
| 07/07 | 10,600 | 10,940 | 10,510 | 10,860 | +4.52% | 557,000 | 8314億1493万 | +13.07% | 34.1 | 9.45 |
| 07/06 | 9,950 | 10,470 | 9,910 | 10,390 | +6.67% | 517,100 | 7954億3289万 | +8.36% | 32.63 | 9.04 |
| 07/05 | 9,580 | 9,900 | 9,540 | 9,740 | +3.18% | 266,800 | 7456億7048万 | +1.48% | 30.59 | 8.48 |
| 07/04 | 9,420 | 9,570 | 9,260 | 9,440 | +1.18% | 160,900 | 7227億322万 | -2.03% | 29.64 | 8.22 |
| 07/01 | 9,400 | 9,700 | 9,230 | 9,330 | -2.3% | 248,400 | 7142億8189万 | -3.71% | 29.3 | 8.12 |
| 06/30 | 9,590 | 9,700 | 9,480 | 9,550 | -0.52% | 379,500 | 7311億2455万 | -1.89% | 29.99 | 8.31 |
| 06/29 | 9,450 | 9,630 | 9,300 | 9,600 | -1.54% | 603,400 | 7349億5243万 | -1.72% | 30.15 | 8.36 |
| 06/28 | 9,370 | 9,750 | 9,300 | 9,750 | +2.74% | 413,600 | 7464億3606万 | -0.53% | 30.62 | 8.49 |
| 06/27 | 9,440 | 9,550 | 9,290 | 9,490 | +1.61% | 337,100 | 7265億3110万 | -3.37% | 29.8 | 8.26 |
| 06/24 | 9,060 | 9,410 | 8,970 | 9,340 | +6.62% | 358,100 | 7150億4747万 | -5.32% | 29.33 | 8.13 |
| 06/23 | 8,730 | 8,970 | 8,700 | 8,760 | +1.27% | 283,400 | 6706億4409万 | -11.57% | 27.51 | 7.63 |
| 06/22 | 8,750 | 8,750 | 8,520 | 8,650 | +0.23% | 355,600 | 6622億2276万 | -13.16% | 27.16 | 7.53 |
| 06/21 | 8,390 | 8,750 | 8,360 | 8,630 | +5.37% | 311,000 | 6606億9161万 | -13.92% | 27.1 | 7.51 |
| 06/20 | 8,510 | 8,550 | 8,150 | 8,190 | -3.31% | 373,000 | 6270億629万 | -18.83% | 25.72 | 7.13 |
| 06/17 | 8,460 | 8,680 | 8,380 | 8,470 | -3.64% | 571,800 | 6484億4240万 | -16.84% | 26.6 | 7.37 |
| 06/16 | 9,270 | 9,320 | 8,780 | 8,790 | -3.3% | 342,300 | 6729億4082万 | -14.24% | 27.6 | 7.65 |
| 06/15 | 9,350 | 9,420 | 8,990 | 9,090 | -2.68% | 433,400 | 6959億808万 | -11.47% | 28.54 | 7.91 |
| 06/14 | 9,360 | 9,430 | 9,180 | 9,340 | -3.41% | 391,600 | 7150億4747万 | -9.32% | 29.33 | 8.13 |
| 06/13 | 9,990 | 10,020 | 9,620 | 9,670 | -6.3% | 271,100 | 7403億1146万 | -6.26% | 30.37 | 8.42 |
| 06/10 | 10,490 | 10,500 | 10,190 | 10,320 | -3.1% | 206,400 | 7900億7386万 | -0.03% | 32.41 | 8.98 |
| 06/09 | 10,530 | 10,720 | 10,370 | 10,650 | +1.33% | 289,000 | 8153億3785万 | +3.21% | 33.44 | 9.27 |
| 06/08 | 10,440 | 10,590 | 10,300 | 10,510 | +2.74% | 220,100 | 8046億1979万 | +1.81% | 33 | 9.15 |
| 06/07 | 10,550 | 10,570 | 10,200 | 10,230 | -4.57% | 279,100 | 7831億8368万 | -1.12% | 32.12 | 8.91 |
| 06/06 | 10,540 | 10,790 | 10,440 | 10,720 | +0.94% | 124,900 | 8206億9688万 | +3.32% | 33.66 | 9.33 |
| 06/03 | 10,690 | 10,790 | 10,500 | 10,620 | +1.92% | 163,400 | 8130億4112万 | +2.26% | 33.35 | 9.24 |
| 06/02 | 10,600 | 10,600 | 10,280 | 10,420 | -2.16% | 180,900 | 7977億2961万 | +0.46% | 32.72 | 9.07 |
| 06/01 | 10,630 | 10,730 | 10,560 | 10,650 | -0.28% | 151,200 | 8153億3785万 | +2.64% | 33.44 | 9.27 |
| 05/31 | 10,860 | 10,860 | 10,580 | 10,680 | -0.93% | 479,500 | 8176億3458万 | +2.77% | 33.54 | 9.3 |
| 05/30 | 10,610 | 10,870 | 10,550 | 10,780 | +3.26% | 345,600 | 8252億9033万 | +3.55% | 33.85 | 9.38 |
| 05/27 | 10,650 | 10,810 | 10,380 | 10,440 | +0.38% | 173,200 | 7992億6076万 | +0.13% | 32.78 | 9.09 |
| 05/26 | 10,430 | 10,700 | 10,380 | 10,400 | -0.48% | 198,400 | 7961億9846万 | -0.36% | 32.66 | 9.05 |
| 05/25 | 10,150 | 10,570 | 10,130 | 10,450 | +2.05% | 261,000 | 8000億2634万 | -0.09% | 32.82 | 9.1 |
| 05/24 | 10,390 | 10,490 | 10,220 | 10,240 | -3.31% | 159,600 | 7839億4926万 | -2.37% | 32.16 | 8.91 |
| 05/23 | 10,560 | 10,640 | 10,460 | 10,590 | +2.32% | 150,600 | 8107億4440万 | +0.52% | 33.25 | 9.22 |
| 05/20 | 10,440 | 10,460 | 10,180 | 10,350 | +1.97% | 234,900 | 7923億7059万 | -1.95% | 32.5 | 9.01 |
| 05/19 | 10,040 | 10,190 | 9,920 | 10,150 | -0.88% | 201,100 | 7770億5908万 | -4.18% | 31.87 | 8.84 |
| 05/18 | 10,280 | 10,400 | 10,100 | 10,240 | -0.1% | 240,100 | 7839億4926万 | -3.97% | 32.16 | 8.91 |
| 05/17 | 10,350 | 10,360 | 10,080 | 10,250 | -3.12% | 346,400 | 7847億1483万 | -4.44% | 32.19 | 8.92 |
| 05/16 | 10,490 | 10,870 | 10,420 | 10,580 | +4.86% | 499,700 | 8099億7882万 | -2.12% | 33.22 | 9.21 |
| 05/13 | 9,700 | 10,260 | 9,470 | 10,090 | +9.08% | 573,700 | 7724億6562万 | -7.32% | 31.68 | 8.78 |
| 05/12 | 9,180 | 9,400 | 9,140 | 9,250 | -6.28% | 411,300 | 7081億5729万 | -15.82% | 29.05 | 8.05 |
| 05/11 | 9,730 | 10,010 | 9,610 | 9,870 | +1.23% | 358,800 | 7556億2296万 | -11.26% | 30.99 | 8.59 |
| 05/10 | 9,590 | 9,760 | 9,220 | 9,750 | -0.91% | 422,600 | 7464億3606万 | -13.18% | 30.62 | 8.49 |
| 05/09 | 9,940 | 10,080 | 9,810 | 9,840 | -3.72% | 356,100 | 7533億2624万 | -13.33% | 30.9 | 8.57 |
| 05/06 | 10,500 | 10,640 | 10,110 | 10,220 | -5.02% | 473,800 | 7824億1810万 | -10.73% | 32.09 | 8.9 |
| 05/02 | 10,910 | 10,950 | 10,590 | 10,760 | -2.98% | 276,700 | 8237億5918万 | -6.55% | 33.79 | 9.37 |
| 04/28 | 10,940 | 11,160 | 10,730 | 11,090 | +1.19% | 328,200 | 8490億2317万 | -4.2% | 34.82 | 9.65 |
| 04/27 | 10,640 | 10,970 | 10,400 | 10,960 | 0% | 423,700 | 8390億7069万 | -5.61% | 34.42 | 9.54 |
| 04/26 | 10,500 | 10,970 | 10,490 | 10,960 | +6.51% | 399,100 | 8390億7069万 | -5.91% | 34.42 | 9.54 |
| 04/25 | 10,250 | 10,380 | 10,220 | 10,290 | -2.28% | 313,100 | 7877億7713万 | -11.72% | 32.31 | 8.96 |
| 04/22 | 10,740 | 10,770 | 10,500 | 10,530 | -4.53% | 261,600 | 8061億5094万 | -9.94% | 33.07 | 9.17 |
| 04/21 | 10,990 | 11,160 | 10,930 | 11,030 | -0.9% | 195,100 | 8444億2972万 | -5.86% | 34.64 | 9.6 |
| 04/20 | 11,370 | 11,430 | 11,120 | 11,130 | -0.45% | 236,000 | 8520億8547万 | -4.81% | 34.95 | 9.69 |
| 04/19 | 10,940 | 11,340 | 10,890 | 11,180 | +3.9% | 349,300 | 8559億1335万 | -4.21% | 35.11 | 9.73 |
| 04/18 | 10,800 | 10,870 | 10,590 | 10,760 | -1.37% | 236,100 | 8237億5918万 | -7.67% | 33.79 | 9.37 |
| 04/15 | 10,900 | 10,960 | 10,820 | 10,910 | -2.59% | 362,500 | 8352億4281万 | -6.42% | 34.26 | 9.5 |
| 04/14 | 11,450 | 11,480 | 11,110 | 11,200 | -1.75% | 309,200 | 8574億4450万 | -4.03% | 35.17 | 9.75 |
| 04/13 | 11,150 | 11,530 | 11,040 | 11,400 | +2.61% | 331,900 | 8727億5601万 | -2.19% | 35.8 | 9.92 |
| 04/12 | 11,170 | 11,350 | 11,040 | 11,110 | -1.51% | 220,400 | 8505億5432万 | -4.5% | 34.89 | 9.67 |
| 04/11 | 11,600 | 11,630 | 11,180 | 11,280 | -5.13% | 219,800 | 8635億6910万 | -2.97% | 35.42 | 9.82 |
| 04/08 | 11,960 | 12,110 | 11,820 | 11,890 | +0.51% | 255,900 | 9102億6921万 | +2.37% | 37.34 | 10.35 |
| 04/07 | 12,150 | 12,220 | 11,730 | 11,830 | -3.98% | 349,800 | 9056億7575万 | +1.97% | 37.15 | 10.3 |
| 04/06 | 12,280 | 12,420 | 12,150 | 12,320 | -1.68% | 317,200 | 9431億8895万 | +6.25% | 38.69 | 10.72 |
| 04/05 | 12,800 | 12,830 | 12,370 | 12,530 | -0.56% | 482,300 | 9592億6603万 | +8.33% | 39.35 | 10.91 |
| 04/04 | 12,550 | 12,760 | 12,460 | 12,600 | 0% | 300,200 | 9646億2506万 | +9.52% | 39.57 | 10.97 |
| 04/01 | 12,400 | 12,650 | 12,190 | 12,600 | +0.16% | 247,600 | 9646億2506万 | +10.21% | 39.57 | 10.97 |
| 03/31 | 12,820 | 12,890 | 12,390 | 12,580 | -1.87% | 427,000 | 9630億9391万 | +11.01% | 39.5 | 10.95 |
| 03/30 | 12,850 | 12,970 | 12,680 | 12,820 | +4.65% | 478,400 | 9814億6772万 | +14.09% | 40.26 | 11.16 |
| 03/29 | 12,100 | 12,330 | 11,920 | 12,250 | +3.38% | 272,600 | 9378億2992万 | +10.04% | 38.47 | 10.66 |
| 03/28 | 12,060 | 12,160 | 11,810 | 11,850 | -3.74% | 290,700 | 9072億690万 | +7.24% | 37.21 | 10.32 |
