PER
2021/12/27～2022/05/27
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 |
| 05/27 | 4,685 | 4,695 | 4,520 | 4,575 | +0.88% | 1,470,500 | 6444億3704万 | -6.46% | 12.24 | 1.52 |
| 05/26 | 4,600 | 4,605 | 4,495 | 4,535 | -2.58% | 1,094,800 | 6388億262万 | -7.83% | 12.13 | 1.51 |
| 05/25 | 4,625 | 4,670 | 4,575 | 4,655 | -0.21% | 763,400 | 6557億589万 | -6.02% | 12.45 | 1.55 |
| 05/24 | 4,810 | 4,815 | 4,660 | 4,665 | -2.51% | 948,800 | 6571億1449万 | -6.44% | 12.48 | 1.55 |
| 05/23 | 4,890 | 4,895 | 4,745 | 4,785 | -1.03% | 699,000 | 6740億1776万 | -4.62% | 12.8 | 1.59 |
| 05/20 | 4,825 | 4,855 | 4,725 | 4,835 | +0.52% | 993,300 | 6810億6079万 | -3.91% | 12.93 | 1.61 |
| 05/19 | 4,660 | 4,820 | 4,655 | 4,810 | +0.84% | 966,500 | 6775億3927万 | -4.73% | 12.87 | 1.6 |
| 05/18 | 4,780 | 4,855 | 4,740 | 4,770 | +0.85% | 1,068,800 | 6719億485万 | -5.97% | 12.76 | 1.59 |
| 05/17 | 4,730 | 4,760 | 4,685 | 4,730 | 0% | 940,600 | 6662億7043万 | -7.31% | 12.65 | 1.58 |
| 05/16 | 4,755 | 4,805 | 4,695 | 4,730 | +1.94% | 1,394,100 | 6662億7043万 | -7.99% | 12.65 | 1.58 |
| 05/13 | 4,590 | 4,685 | 4,555 | 4,640 | +3.92% | 988,700 | 6535億9298万 | -10.63% | 12.41 | 1.55 |
| 05/12 | 4,525 | 4,590 | 4,445 | 4,465 | -3.56% | 975,800 | 6289億4238万 | -14.89% | 11.94 | 1.49 |
| 05/11 | 4,560 | 4,680 | 4,500 | 4,630 | +1.31% | 918,400 | 6521億8437万 | -12.77% | 12.39 | 1.54 |
| 05/10 | 4,615 | 4,665 | 4,420 | 4,570 | -1.72% | 1,275,400 | 6437億3274万 | -14.82% | 12.23 | 1.52 |
| 05/09 | 4,595 | 4,700 | 4,585 | 4,650 | -0.32% | 1,270,100 | 6550億159万 | -14.35% | 12.44 | 1.55 |
| 05/06 | 4,870 | 4,875 | 4,615 | 4,665 | -3.32% | 2,704,100 | 6571億1449万 | -15.07% | 12.48 | 1.55 |
| 05/02 | 4,870 | 4,910 | 4,725 | 4,825 | -2.33% | 2,367,500 | 6796億5218万 | -13.08% | 12.91 | 1.61 |
| 04/28 | 4,830 | 5,010 | 4,710 | 4,940 | -6.79% | 4,329,200 | 6958億5115万 | -11.9% | 13.22 | 1.65 |
| 04/27 | 5,080 | 5,330 | 5,010 | 5,300 | +0.38% | 1,707,600 | 7465億6095万 | -6.29% | 14.18 | 1.76 |
| 04/26 | 5,330 | 5,330 | 5,180 | 5,280 | +1.73% | 1,323,900 | 7437億4374万 | -7.14% | 14.12 | 1.76 |
| 04/25 | 5,210 | 5,250 | 5,180 | 5,190 | -4.77% | 1,388,700 | 7310億6629万 | -9.06% | 13.88 | 1.73 |
| 04/22 | 5,470 | 5,510 | 5,380 | 5,450 | -1.62% | 993,000 | 7676億9003万 | -4.9% | 14.58 | 1.81 |
| 04/21 | 5,480 | 5,620 | 5,470 | 5,540 | +0.91% | 794,300 | 7803億6748万 | -3.48% | 14.82 | 1.84 |
| 04/20 | 5,640 | 5,650 | 5,440 | 5,490 | -1.26% | 848,400 | 7733億2445万 | -4.27% | 14.69 | 1.83 |
| 04/19 | 5,460 | 5,580 | 5,420 | 5,560 | +5.1% | 1,186,900 | 7831億8469万 | -2.85% | 14.87 | 1.85 |
| 04/18 | 5,270 | 5,300 | 5,170 | 5,290 | -1.12% | 667,000 | 7451億5234万 | -7.31% | 14.15 | 1.76 |
| 04/15 | 5,260 | 5,390 | 5,260 | 5,350 | -2.55% | 709,700 | 7536億397万 | -6.17% | 14.31 | 1.78 |
| 04/14 | 5,470 | 5,500 | 5,370 | 5,490 | +1.1% | 1,096,200 | 7733億2445万 | -3.84% | 14.69 | 1.83 |
| 04/13 | 5,250 | 5,430 | 5,230 | 5,430 | +4.83% | 1,538,600 | 7648億7282万 | -4.67% | 14.53 | 1.81 |
| 04/12 | 5,230 | 5,230 | 5,080 | 5,180 | -1.52% | 1,100,700 | 7296億5768万 | -8.93% | 13.86 | 1.72 |
| 04/11 | 5,350 | 5,380 | 5,190 | 5,260 | -2.77% | 1,263,500 | 7409億2652万 | -7.56% | 14.07 | 1.75 |
| 04/08 | 5,550 | 5,570 | 5,370 | 5,410 | -1.64% | 1,093,000 | 7620億5561万 | -5.07% | 14.47 | 1.8 |
| 04/07 | 5,520 | 5,580 | 5,430 | 5,500 | -3.17% | 1,014,500 | 7747億3306万 | -3.66% | 14.71 | 1.83 |
| 04/06 | 5,890 | 5,890 | 5,650 | 5,680 | -5.49% | 1,435,100 | 8000億8796万 | -0.6% | 15.19 | 1.89 |
| 04/05 | 6,140 | 6,140 | 5,990 | 6,010 | +0.17% | 611,400 | 8465億7194万 | +5.18% | 16.08 | 2 |
| 04/04 | 5,960 | 6,000 | 5,870 | 6,000 | -0.33% | 633,100 | 8451億6334万 | +5.37% | 16.05 | 2 |
| 04/01 | 5,920 | 6,080 | 5,830 | 6,020 | -0.5% | 1,062,800 | 8479億8055万 | +6.1% | 16.1 | 2 |
| 03/31 | 6,100 | 6,190 | 6,050 | 6,050 | -1.79% | 859,700 | 8522億636万 | +7.27% | 20.48 | 2.32 |
| 03/30 | 6,300 | 6,330 | 6,060 | 6,160 | -1.44% | 931,700 | 8677億103万 | +9.84% | 20.86 | 2.36 |
| 03/29 | 6,220 | 6,250 | 6,170 | 6,250 | +1.96% | 677,500 | 8803億7848万 | +12.01% | 21.16 | 2.39 |
| 03/28 | 6,170 | 6,180 | 6,050 | 6,130 | -1.45% | 555,900 | 8634億7521万 | +10.29% | 20.76 | 2.35 |
| 03/25 | 6,260 | 6,290 | 6,170 | 6,220 | +0.97% | 902,800 | 8761億5266万 | +12.23% | 21.06 | 2.38 |
| 03/24 | 5,940 | 6,160 | 5,930 | 6,160 | +1.99% | 853,100 | 8677億103万 | +11.51% | 20.86 | 2.36 |
| 03/23 | 5,950 | 6,080 | 5,930 | 6,040 | +3.96% | 864,800 | 8507億9776万 | +9.74% | 20.45 | 2.31 |
| 03/22 | 5,830 | 5,890 | 5,730 | 5,810 | +0.35% | 892,100 | 8183億9983万 | +5.87% | 19.67 | 2.22 |
| 03/18 | 5,700 | 5,820 | 5,700 | 5,790 | +1.76% | 977,400 | 8155億8262万 | +5.43% | 19.6 | 2.22 |
| 03/17 | 5,790 | 5,870 | 5,640 | 5,690 | +5.37% | 1,246,500 | 8014億9656万 | +3.61% | 19.27 | 2.18 |
| 03/16 | 5,390 | 5,450 | 5,340 | 5,400 | +3.85% | 969,700 | 7606億4700万 | -1.68% | 18.28 | 2.07 |
| 03/15 | 5,160 | 5,320 | 5,140 | 5,200 | +0.97% | 742,300 | 7324億7489万 | -5.75% | 17.61 | 1.99 |
| 03/14 | 5,200 | 5,310 | 5,120 | 5,150 | -0.19% | 992,600 | 7254億3186万 | -7.44% | 17.44 | 1.97 |
| 03/11 | 5,360 | 5,370 | 5,110 | 5,160 | -6.69% | 1,307,300 | 7268億4047万 | -7.96% | 17.47 | 1.98 |
| 03/10 | 5,420 | 5,540 | 5,350 | 5,530 | +6.96% | 1,368,700 | 7789億5888万 | -2.28% | 18.72 | 2.12 |
| 03/09 | 5,220 | 5,270 | 5,070 | 5,170 | -1.34% | 999,800 | 7282億4907万 | -9.09% | 17.51 | 1.98 |
| 03/08 | 5,000 | 5,330 | 4,990 | 5,240 | +0.38% | 1,483,700 | 7381億931万 | -8.58% | 17.74 | 2.01 |
| 03/07 | 5,240 | 5,300 | 5,180 | 5,220 | -4.74% | 1,282,500 | 7352億9210万 | -9.36% | 17.67 | 2 |
| 03/04 | 5,580 | 5,590 | 5,370 | 5,480 | -3.18% | 1,124,300 | 7719億1585万 | -5.14% | 18.55 | 2.1 |
| 03/03 | 5,720 | 5,770 | 5,570 | 5,660 | +0.71% | 924,700 | 7972億7075万 | -2.33% | 19.16 | 2.17 |
| 03/02 | 5,540 | 5,740 | 5,530 | 5,620 | -1.06% | 1,093,400 | 7916億3633万 | -3.14% | 19.03 | 2.15 |
| 03/01 | 5,660 | 5,800 | 5,610 | 5,680 | +2.9% | 1,369,500 | 8000億8796万 | -2.51% | 19.23 | 2.18 |
| 02/28 | 5,500 | 5,560 | 5,400 | 5,520 | +0.18% | 1,130,500 | 7775億5027万 | -5.62% | 18.69 | 2.11 |
| 02/25 | 5,360 | 5,560 | 5,260 | 5,510 | +6.78% | 1,448,900 | 7761億4166万 | -6.34% | 18.66 | 2.11 |
| 02/24 | 5,180 | 5,250 | 5,040 | 5,160 | -1.9% | 1,602,700 | 7268億4047万 | -12.79% | 17.47 | 1.98 |
| 02/22 | 5,340 | 5,380 | 5,090 | 5,260 | -3.31% | 2,207,400 | 7409億2652万 | -12.05% | 17.81 | 2.01 |
| 02/21 | 5,500 | 5,590 | 5,420 | 5,440 | -4.56% | 1,448,500 | 7662億8143万 | -9.9% | 18.42 | 2.08 |
| 02/18 | 5,600 | 5,760 | 5,540 | 5,700 | -0.52% | 911,200 | 8029億517万 | -6.37% | 19.3 | 2.18 |
| 02/17 | 5,830 | 5,840 | 5,710 | 5,730 | -1.04% | 872,200 | 8071億3099万 | -6.56% | 19.4 | 2.19 |
| 02/16 | 5,820 | 5,830 | 5,700 | 5,790 | +2.48% | 1,129,400 | 8155億8262万 | -6.19% | 19.6 | 2.22 |
| 02/15 | 5,680 | 5,710 | 5,580 | 5,650 | +0.36% | 888,100 | 7958億6214万 | -8.86% | 19.13 | 2.16 |
| 02/14 | 5,680 | 5,730 | 5,580 | 5,630 | -4.74% | 1,049,100 | 7930億4493万 | -9.73% | 19.06 | 2.16 |
| 02/10 | 5,900 | 6,020 | 5,760 | 5,910 | +1.9% | 1,252,700 | 8324億8589万 | -5.85% | 20.01 | 2.26 |
| 02/09 | 5,780 | 5,880 | 5,690 | 5,800 | +1.93% | 1,308,100 | 8169億9123万 | -8.21% | 19.64 | 2.22 |
| 02/08 | 5,910 | 6,110 | 5,680 | 5,690 | -5.64% | 2,513,100 | 8014億9656万 | -10.65% | 19.27 | 2.18 |
| 02/07 | 6,180 | 6,180 | 5,820 | 6,030 | -5.34% | 2,702,100 | 8493億8915万 | -5.99% | 20.42 | 2.31 |
| 02/04 | 6,130 | 6,400 | 6,110 | 6,370 | +2.91% | 1,290,800 | 8972億8174万 | -1.16% | 21.57 | 2.44 |
| 02/03 | 6,310 | 6,420 | 6,150 | 6,190 | -4.77% | 1,218,100 | 8719億2684万 | -4.3% | 20.96 | 2.37 |
| 02/02 | 6,230 | 6,500 | 6,200 | 6,500 | +4.5% | 1,156,700 | 9155億9362万 | +0.11% | 22.01 | 2.49 |
| 02/01 | 6,470 | 6,520 | 6,150 | 6,220 | -1.27% | 1,499,800 | 8761億5266万 | -4.38% | 21.06 | 2.38 |
| 01/31 | 6,010 | 6,410 | 5,990 | 6,300 | +6.42% | 1,562,100 | 8874億2150万 | -3.52% | 21.33 | 2.41 |
| 01/28 | 5,830 | 5,960 | 5,630 | 5,920 | +4.41% | 1,711,300 | 8338億9449万 | -9.59% | 20.04 | 2.27 |
| 01/27 | 5,990 | 6,100 | 5,630 | 5,670 | -4.38% | 1,551,300 | 7986億7935万 | -13.83% | 19.2 | 2.17 |
| 01/26 | 5,860 | 6,040 | 5,680 | 5,930 | +1.54% | 1,317,900 | 8353億310万 | -10.34% | 20.08 | 2.27 |
| 01/25 | 6,180 | 6,230 | 5,820 | 5,840 | -5.81% | 1,400,200 | 8226億2565万 | -12.15% | 19.77 | 2.24 |
| 01/24 | 6,100 | 6,240 | 6,010 | 6,200 | -0.96% | 1,115,900 | 8733億3545万 | -7.39% | 20.99 | 2.37 |
| 01/21 | 6,120 | 6,270 | 6,080 | 6,260 | -1.73% | 1,305,100 | 8817億8708万 | -6.82% | 21.2 | 2.4 |
| 01/20 | 6,300 | 6,440 | 6,180 | 6,370 | +0.16% | 1,127,900 | 8972億8174万 | -5.5% | 21.57 | 2.44 |
| 01/19 | 6,590 | 6,590 | 6,340 | 6,360 | -5.92% | 1,472,800 | 8958億7314万 | -6% | 21.53 | 2.44 |
| 01/18 | 6,710 | 6,850 | 6,640 | 6,760 | +0.9% | 1,040,100 | 9522億1736万 | -0.38% | 22.89 | 2.59 |
| 01/17 | 6,760 | 6,850 | 6,610 | 6,700 | +0.15% | 824,800 | 9437億6573万 | -1.38% | 22.69 | 2.57 |
| 01/14 | 6,690 | 6,700 | 6,570 | 6,690 | -1.47% | 1,165,900 | 9423億5712万 | -1.76% | 22.65 | 2.56 |
| 01/13 | 6,720 | 6,850 | 6,710 | 6,790 | +0.74% | 942,200 | 9564億4318万 | -0.43% | 22.99 | 2.6 |
| 01/12 | 6,590 | 6,770 | 6,520 | 6,740 | +4.5% | 928,700 | 9494億15万 | -1.19% | 22.82 | 2.58 |
| 01/11 | 6,590 | 6,630 | 6,420 | 6,450 | -2.27% | 1,090,600 | 9085億5059万 | -5.59% | 21.84 | 2.47 |
| 01/07 | 6,780 | 6,800 | 6,490 | 6,600 | -0.45% | 1,007,600 | 9296億7967万 | -3.58% | 22.35 | 2.53 |
| 01/06 | 6,800 | 6,820 | 6,610 | 6,630 | -4.74% | 1,379,400 | 9339億549万 | -3.4% | 22.45 | 2.54 |
| 01/05 | 6,900 | 6,980 | 6,860 | 6,960 | -1.14% | 1,371,400 | 9803億8947万 | +1.16% | 23.57 | 2.67 |
| 01/04 | 6,940 | 7,070 | 6,890 | 7,040 | +2.92% | 1,297,400 | 9916億5832万 | +2.3% | 23.84 | 2.7 |
| 2021 |
| 12/30 | 6,780 | 6,880 | 6,750 | 6,840 | +0.74% | 488,600 | 9634億8620万 | -0.57% | 23.16 | 2.62 |
| 12/29 | 6,890 | 6,900 | 6,760 | 6,790 | -2.16% | 513,700 | 9564億4318万 | -1.38% | 22.99 | 2.6 |
| 12/28 | 6,870 | 6,940 | 6,810 | 6,940 | +1.61% | 691,900 | 9775億7226万 | +0.78% | 23.5 | 2.66 |
| 12/27 | 6,830 | 6,850 | 6,770 | 6,830 | +0.59% | 402,800 | 9620億7760万 | -0.84% | 23.13 | 2.62 |
