PER
2021/11/01～2022/03/31
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 |
| 03/31 | 524 | 525 | 517 | 525 | +1.16% | 4,600 | 28億1157万 | +8.7% | 145.22 | 1.09 |
| 03/30 | 528 | 528 | 518 | 519 | +0.19% | 8,600 | 27億7944万 | +7.9% | 143.56 | 1.08 |
| 03/29 | 528 | 528 | 509 | 518 | +0.58% | 2,300 | 27億7409万 | +7.92% | 143.28 | 1.08 |
| 03/28 | 498 | 515 | 491 | 515 | +3.21% | 4,700 | 27億5802万 | +7.52% | 142.45 | 1.07 |
| 03/25 | 500 | 501 | 493 | 499 | 0% | 6,000 | 26億7233万 | +4.39% | 138.02 | 1.04 |
| 03/24 | 495 | 499 | 490 | 499 | 0% | 2,500 | 26億7233万 | +4.39% | 138.02 | 1.04 |
| 03/23 | 484 | 500 | 483 | 499 | +3.1% | 7,700 | 26億7233万 | +4.39% | 138.02 | 1.04 |
| 03/22 | 487 | 487 | 475 | 484 | 0% | 4,100 | 25億9200万 | +1.26% | 133.87 | 1.01 |
| 03/18 | 487 | 487 | 475 | 484 | +2.76% | 3,100 | 25億9200万 | +1.04% | 133.87 | 1.01 |
| 03/17 | 478 | 479 | 469 | 471 | -1.46% | 6,000 | 25億2238万 | -1.88% | 130.28 | 0.98 |
| 03/16 | 467 | 478 | 467 | 478 | +2.8% | 1,300 | 25億5987万 | -0.62% | 132.22 | 0.99 |
| 03/14 | 457 | 465 | 457 | 465 | +1.31% | 3,500 | 24億9025万 | -3.53% | 128.62 | 0.97 |
| 03/11 | 463 | 464 | 458 | 459 | -1.08% | 1,900 | 24億5812万 | -4.97% | 126.96 | 0.95 |
| 03/10 | 470 | 470 | 464 | 464 | +0.22% | 700 | 24億8490万 | -4.33% | 128.34 | 0.96 |
| 03/09 | 465 | 465 | 461 | 463 | -1.07% | 1,300 | 24億7954万 | -4.73% | 128.07 | 0.96 |
| 03/08 | 469 | 470 | 468 | 468 | +0.21% | 300 | 25億632万 | -3.9% | 129.45 | 0.97 |
| 03/07 | 473 | 473 | 465 | 467 | -1.27% | 3,400 | 25億96万 | -4.11% | 129.17 | 0.97 |
| 03/04 | 475 | 483 | 472 | 473 | -1.66% | 1,200 | 25億3309万 | -2.87% | 130.83 | 0.98 |
| 03/03 | 479 | 485 | 469 | 481 | +1.91% | 2,600 | 25億7594万 | -1.43% | 133.04 | 1 |
| 03/02 | 474 | 477 | 472 | 472 | -2.48% | 1,100 | 25億2774万 | -3.28% | 130.56 | 0.98 |
| 03/01 | 468 | 485 | 468 | 484 | +3.86% | 5,400 | 25億9200万 | -1.02% | 133.87 | 1.01 |
| 02/28 | 471 | 474 | 466 | 466 | +0.22% | 2,500 | 24億9561万 | -4.9% | 128.9 | 0.97 |
| 02/25 | 467 | 472 | 465 | 465 | -1.48% | 4,700 | 24億9025万 | -5.49% | 128.62 | 0.97 |
| 02/24 | 482 | 482 | 461 | 472 | -2.07% | 19,100 | 25億2774万 | -4.26% | 130.56 | 0.98 |
| 02/22 | 481 | 486 | 481 | 482 | -1.43% | 1,200 | 25億8129万 | -2.43% | 133.32 | 1 |
| 02/21 | 489 | 489 | 489 | 489 | 0% | 400 | 26億1878万 | -1.21% | 135.26 | 1.02 |
| 02/18 | 485 | 493 | 485 | 489 | +0.82% | 2,900 | 26億1878万 | -1.21% | 135.26 | 1.02 |
| 02/17 | 493 | 499 | 485 | 485 | -1.02% | 1,900 | 25億9736万 | -2.22% | 134.15 | 1.01 |
| 02/16 | 493 | 494 | 485 | 490 | -0.41% | 3,100 | 26億2414万 | -1.21% | 135.53 | 1.02 |
| 02/15 | 501 | 504 | 492 | 492 | -1.6% | 2,600 | 26億3485万 | -1.01% | 136.09 | 1.02 |
| 02/14 | 510 | 510 | 500 | 500 | -0.6% | 600 | 26億7769万 | +0.6% | 138.3 | 1.04 |
| 02/10 | 515 | 515 | 495 | 503 | -1.18% | 2,000 | 26億9376万 | +1% | 139.13 | 1.05 |
| 02/09 | 498 | 509 | 498 | 509 | +0.2% | 1,100 | 27億2589万 | +2.21% | 140.79 | 1.06 |
| 02/08 | 496 | 508 | 496 | 508 | +2.42% | 1,000 | 27億2053万 | +1.8% | 140.51 | 1.06 |
| 02/07 | 506 | 506 | 495 | 496 | -0.6% | 1,000 | 26億5627万 | -0.6% | 137.19 | 1.03 |
| 02/04 | 500 | 504 | 493 | 499 | -0.2% | 1,600 | 26億7233万 | -0.2% | 138.02 | 1.04 |
| 02/03 | 500 | 544 | 483 | 500 | -0.99% | 30,700 | 26億7769万 | 0% | 138.3 | 1.04 |
| 02/02 | 492 | 505 | 492 | 505 | +3.48% | 800 | 27億447万 | +1% | 139.68 | 1.05 |
| 02/01 | 482 | 493 | 482 | 488 | +1.46% | 1,200 | 26億1343万 | -2.2% | 134.98 | 1.01 |
| 01/31 | 480 | 485 | 480 | 481 | -0.82% | 2,100 | 25億7594万 | -3.8% | 133.04 | 1 |
| 01/28 | 471 | 485 | 470 | 485 | +2.75% | 4,800 | 25億9736万 | -3.19% | 134.15 | 1.01 |
| 01/27 | 485 | 485 | 469 | 472 | -2.88% | 11,000 | 25億2774万 | -5.79% | 130.56 | 0.98 |
| 01/26 | 474 | 494 | 474 | 486 | -0.61% | 3,900 | 26億271万 | -3.38% | 134.43 | 1.01 |
| 01/25 | 500 | 500 | 483 | 489 | -2% | 4,400 | 26億1878万 | -2.98% | 135.26 | 1.02 |
| 01/24 | 505 | 505 | 489 | 499 | -1.19% | 7,800 | 26億7233万 | -1.38% | 138.02 | 1.04 |
| 01/21 | 505 | 505 | 500 | 505 | +1% | 3,200 | 27億447万 | -0.39% | 139.68 | 1.05 |
| 01/20 | 491 | 500 | 491 | 500 | +1.83% | 2,900 | 26億7769万 | -1.38% | 138.3 | 1.04 |
| 01/19 | 497 | 499 | 489 | 491 | -2.19% | 3,600 | 26億2949万 | -3.35% | 135.81 | 1.02 |
| 01/18 | 502 | 502 | 502 | 502 | 0% | 200 | 26億8840万 | -1.57% | 138.85 | 1.04 |
| 01/17 | 502 | 505 | 498 | 502 | 0% | 1,100 | 26億8840万 | -1.76% | 138.85 | 1.04 |
| 01/14 | 500 | 507 | 498 | 502 | 0% | 2,400 | 26億8840万 | -1.95% | 138.85 | 1.04 |
| 01/13 | 503 | 503 | 502 | 502 | -0.2% | 300 | 26億8840万 | -2.14% | 138.85 | 1.04 |
| 01/12 | 500 | 513 | 500 | 503 | +0.6% | 800 | 26億9376万 | -2.14% | 139.13 | 1.05 |
| 01/11 | 499 | 508 | 498 | 500 | -0.6% | 3,800 | 26億7769万 | -2.72% | 138.3 | 1.04 |
| 01/07 | 511 | 512 | 501 | 503 | -2.14% | 3,100 | 26億9376万 | -2.33% | 139.13 | 1.05 |
| 01/06 | 524 | 524 | 509 | 514 | 0% | 2,700 | 27億5267万 | -0.39% | 142.17 | 1.07 |
| 01/05 | 526 | 532 | 514 | 514 | -2.1% | 3,000 | 27億5267万 | -0.77% | 142.17 | 1.07 |
| 01/04 | 509 | 525 | 500 | 525 | +2.34% | 4,000 | 28億1157万 | +1.16% | 145.22 | 1.09 |
| 2021 |
| 12/30 | 514 | 514 | 512 | 513 | -0.19% | 1,600 | 27億4731万 | -1.72% | 141.9 | 1.07 |
| 12/29 | 496 | 514 | 496 | 514 | +3.63% | 3,900 | 27億5267万 | -1.91% | 142.17 | 1.07 |
| 12/28 | 498 | 506 | 495 | 496 | -0.4% | 10,000 | 26億5627万 | -5.88% | 137.19 | 1.03 |
| 12/27 | 499 | 500 | 496 | 498 | +0.2% | 11,200 | 26億6698万 | -6.04% | 137.75 | 1.04 |
| 12/24 | 500 | 503 | 496 | 497 | -0.6% | 8,100 | 26億6162万 | -6.93% | 137.47 | 1.03 |
| 12/23 | 499 | 508 | 498 | 500 | -0.79% | 10,900 | 26億7769万 | -7.06% | 138.3 | 1.04 |
| 12/22 | 503 | 507 | 496 | 504 | 0% | 9,900 | 26億9911万 | -7.01% | 139.41 | 1.05 |
| 12/21 | 503 | 508 | 503 | 504 | -0.98% | 3,700 | 26億9911万 | -7.52% | 139.41 | 1.05 |
| 12/20 | 515 | 524 | 506 | 509 | -2.49% | 6,800 | 27億2589万 | -7.29% | 140.79 | 1.06 |
| 12/17 | 528 | 531 | 522 | 522 | -2.61% | 2,700 | 27億9551万 | -5.61% | 144.39 | 1.09 |
| 12/16 | 539 | 554 | 521 | 536 | +2.29% | 14,300 | 28億7048万 | -3.6% | 148.26 | 1.11 |
| 12/15 | 513 | 570 | 508 | 524 | +2.75% | 43,200 | 28億622万 | -6.26% | 144.94 | 1.09 |
| 12/14 | 520 | 524 | 510 | 510 | -2.49% | 4,300 | 27億3124万 | -9.25% | 141.07 | 1.06 |
| 12/13 | 526 | 528 | 523 | 523 | -0.38% | 1,400 | 28億86万 | -7.6% | 144.66 | 1.09 |
| 12/10 | 528 | 528 | 525 | 525 | -0.57% | 300 | 28億1157万 | -7.89% | 145.22 | 1.09 |
| 12/09 | 527 | 533 | 527 | 528 | -0.38% | 3,100 | 28億2764万 | -7.85% | 146.05 | 1.1 |
| 12/08 | 520 | 535 | 520 | 530 | 0% | 4,200 | 28億3835万 | -8.15% | 146.6 | 1.1 |
| 12/07 | 548 | 548 | 530 | 530 | +2.32% | 5,400 | 28億3835万 | -8.78% | 146.6 | 1.1 |
| 12/06 | 525 | 531 | 518 | 518 | -0.58% | 2,800 | 27億7409万 | -11.3% | 143.28 | 1.08 |
| 12/03 | 511 | 528 | 511 | 521 | +1.96% | 35,700 | 27億9015万 | -11.39% | 144.11 | 1.08 |
| 12/02 | 534 | 534 | 511 | 511 | -5.37% | 23,500 | 27億3660万 | -13.68% | 141.34 | 1.06 |
| 12/01 | 557 | 557 | 531 | 540 | -1.82% | 4,000 | 28億9191万 | -9.55% | 149.36 | 1.12 |
| 11/30 | 550 | 565 | 550 | 550 | -1.61% | 10,900 | 29億4546万 | -8.33% | 152.13 | 1.14 |
| 11/29 | 561 | 572 | 559 | 559 | -2.95% | 9,400 | 29億9366万 | -7.3% | 154.62 | 1.16 |
| 11/26 | 581 | 581 | 570 | 576 | -0.17% | 4,900 | 30億8470万 | -4.79% | 159.32 | 1.2 |
| 11/25 | 583 | 585 | 577 | 577 | -1.2% | 6,000 | 30億9006万 | -4.94% | 159.6 | 1.2 |
| 11/24 | 583 | 584 | 583 | 584 | -0.34% | 800 | 31億2754万 | -4.11% | 161.53 | 1.21 |
| 11/22 | 585 | 586 | 582 | 586 | -0.34% | 7,600 | 31億3825万 | -4.09% | 162.09 | 1.22 |
| 11/19 | 588 | 588 | 584 | 588 | +0.17% | 4,400 | 31億4896万 | -4.08% | 162.64 | 1.22 |
| 11/18 | 596 | 596 | 586 | 587 | -1.84% | 10,500 | 31億4361万 | -4.55% | 162.36 | 1.22 |
| 11/17 | 598 | 599 | 598 | 598 | -0.17% | 2,700 | 32億252万 | -3.08% | 165.41 | 1.24 |
| 11/16 | 600 | 602 | 598 | 599 | -0.33% | 5,700 | 32億787万 | -3.07% | 165.68 | 1.25 |
| 11/15 | 600 | 604 | 600 | 601 | -0.33% | 2,200 | 32億1858万 | -3.06% | 166.24 | 1.25 |
| 11/12 | 606 | 608 | 599 | 603 | -0.5% | 2,000 | 32億2930万 | -2.9% | 166.79 | 1.25 |
| 11/11 | 606 | 609 | 602 | 606 | 0% | 3,300 | 32億4536万 | -2.42% | 167.62 | 1.26 |
| 11/10 | 600 | 631 | 600 | 606 | +0.66% | 27,500 | 32億4536万 | -2.57% | 167.62 | 1.26 |
| 11/09 | 603 | 605 | 600 | 602 | -1.31% | 5,400 | 32億2394万 | -3.22% | 166.51 | 1.25 |
| 11/08 | 611 | 611 | 610 | 610 | -0.49% | 1,800 | 32億6678万 | -2.09% | 168.73 | 1.27 |
| 11/05 | 615 | 615 | 612 | 613 | 0% | 2,400 | 32億8285万 | -1.76% | 169.56 | 1.27 |
| 11/04 | 616 | 616 | 613 | 613 | -1.13% | 1,600 | 32億8285万 | -2.08% | 169.56 | 1.27 |
| 11/02 | 611 | 620 | 610 | 620 | -0.96% | 5,700 | 33億2034万 | -1.12% | 171.49 | 1.29 |
| 11/01 | 615 | 628 | 614 | 626 | +1.62% | 9,600 | 33億5247万 | -0.32% | 173.15 | 1.3 |
