PER
2022/02/15～2022/07/12
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 |
| 07/12 | 3,805 | 3,820 | 3,695 | 3,770 | -2.96% | 1,539,400 | 5310億4429万 | -4.85% | 10.09 | 1.26 |
| 07/11 | 3,960 | 3,960 | 3,850 | 3,885 | -0.13% | 960,800 | 5472億4326万 | -2.78% | 10.39 | 1.29 |
| 07/08 | 3,995 | 4,010 | 3,875 | 3,890 | +0.91% | 1,508,700 | 5479億4756万 | -3.33% | 10.41 | 1.3 |
| 07/07 | 3,810 | 3,895 | 3,770 | 3,855 | +1.18% | 1,138,800 | 5430億1744万 | -4.86% | 10.31 | 1.28 |
| 07/06 | 3,825 | 3,870 | 3,770 | 3,810 | +1.46% | 1,331,600 | 5366億7872万 | -6.59% | 10.19 | 1.27 |
| 07/05 | 3,780 | 3,820 | 3,720 | 3,755 | 0% | 1,048,700 | 5289億3139万 | -8.5% | 10.05 | 1.25 |
| 07/04 | 3,795 | 3,810 | 3,710 | 3,755 | +0.4% | 1,143,700 | 5289億3139万 | -9.37% | 10.05 | 1.25 |
| 07/01 | 3,805 | 3,845 | 3,690 | 3,740 | -2.22% | 1,718,000 | 5268億1848万 | -10.61% | 10.01 | 1.25 |
| 06/30 | 3,880 | 3,950 | 3,825 | 3,825 | -2.8% | 1,479,200 | 5387億9163万 | -9.32% | 10.23 | 1.27 |
| 06/29 | 3,870 | 3,940 | 3,865 | 3,935 | -0.13% | 1,125,900 | 5542億8629万 | -7.32% | 10.53 | 1.31 |
| 06/28 | 3,950 | 3,960 | 3,875 | 3,940 | -1.62% | 1,028,900 | 5549億9059万 | -7.84% | 10.54 | 1.31 |
| 06/27 | 3,980 | 4,040 | 3,900 | 4,005 | +3.35% | 1,363,000 | 5641億4653万 | -6.95% | 10.71 | 1.33 |
| 06/24 | 3,820 | 3,925 | 3,800 | 3,875 | +2.79% | 1,296,800 | 5458億3465万 | -10.61% | 10.37 | 1.29 |
| 06/23 | 3,765 | 3,820 | 3,750 | 3,770 | +0.13% | 1,226,000 | 5310億4429万 | -13.79% | 10.09 | 1.26 |
| 06/22 | 3,935 | 3,935 | 3,755 | 3,765 | -1.57% | 1,183,900 | 5303億3999万 | -14.72% | 10.07 | 1.25 |
| 06/21 | 3,790 | 3,875 | 3,720 | 3,825 | +2.82% | 1,258,400 | 5387億9163万 | -14.14% | 10.23 | 1.27 |
| 06/20 | 3,800 | 3,820 | 3,670 | 3,720 | -1.06% | 1,458,400 | 5240億127万 | -17.17% | 9.95 | 1.24 |
| 06/17 | 3,840 | 3,850 | 3,755 | 3,760 | -6% | 2,469,000 | 5296億3569万 | -17.03% | 10.06 | 1.25 |
| 06/16 | 4,235 | 4,235 | 3,990 | 4,000 | -2.56% | 2,002,100 | 5634億4222万 | -12.42% | 10.7 | 1.33 |
| 06/15 | 4,120 | 4,175 | 4,095 | 4,105 | -1.08% | 1,163,700 | 5782億3258万 | -10.49% | 10.98 | 1.37 |
| 06/14 | 4,080 | 4,150 | 4,040 | 4,150 | -1.43% | 2,935,000 | 5845億7131万 | -9.92% | 11.1 | 1.38 |
| 06/13 | 4,320 | 4,320 | 4,170 | 4,210 | -5.07% | 1,773,000 | 5930億2294万 | -8.93% | 11.26 | 1.4 |
| 06/10 | 4,445 | 4,475 | 4,385 | 4,435 | -2.53% | 1,979,900 | 6247億1657万 | -4.44% | 11.86 | 1.48 |
| 06/09 | 4,550 | 4,630 | 4,460 | 4,550 | -3.6% | 1,633,100 | 6409億1553万 | -2.15% | 12.17 | 1.52 |
| 06/08 | 4,650 | 4,730 | 4,645 | 4,720 | +2.05% | 927,800 | 6648億6182万 | +1.27% | 12.63 | 1.57 |
| 06/07 | 4,645 | 4,700 | 4,600 | 4,625 | +1.09% | 1,229,900 | 6514億8007万 | -0.96% | 12.37 | 1.54 |
| 06/06 | 4,535 | 4,585 | 4,490 | 4,575 | -0.65% | 756,700 | 6444億3704万 | -2.6% | 12.24 | 1.52 |
| 06/03 | 4,655 | 4,680 | 4,565 | 4,605 | +1.99% | 1,155,900 | 6486億6286万 | -2.54% | 12.32 | 1.53 |
| 06/02 | 4,445 | 4,590 | 4,435 | 4,515 | +1.57% | 1,571,600 | 6359億8541万 | -4.93% | 12.08 | 1.5 |
| 06/01 | 4,315 | 4,510 | 4,270 | 4,445 | -6.12% | 4,185,200 | 6261億2517万 | -7.12% | 11.89 | 1.48 |
| 05/31 | 4,725 | 4,820 | 4,700 | 4,735 | -0.84% | 2,089,000 | 6669億7473万 | -1.97% | 12.67 | 1.58 |
| 05/30 | 4,700 | 4,785 | 4,675 | 4,775 | +4.37% | 1,233,000 | 6726億915万 | -1.75% | 12.77 | 1.59 |
| 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 |
