PER
2021/11/01~2022/03/30
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 |
03/30 | 3,180 | 3,205 | 3,150 | 3,200 | +1.27% | 798,500 | 7680億 | +8.51% | 20.9 | 2.63 |
03/29 | 3,110 | 3,200 | 3,100 | 3,160 | +2.27% | 681,100 | 7584億 | +7.59% | 20.64 | 2.6 |
03/28 | 3,080 | 3,105 | 3,050 | 3,090 | -0.16% | 554,000 | 7416億 | +5.5% | 20.19 | 2.54 |
03/25 | 3,095 | 3,110 | 3,070 | 3,095 | +1.31% | 579,200 | 7428億 | +5.92% | 20.22 | 2.54 |
03/24 | 3,050 | 3,075 | 3,000 | 3,055 | -0.33% | 697,600 | 7332億 | +4.69% | 19.96 | 2.51 |
03/23 | 3,045 | 3,075 | 2,994 | 3,065 | +4.07% | 871,000 | 7356億 | +5.18% | 20.02 | 2.52 |
03/22 | 2,985 | 2,988 | 2,930 | 2,945 | -1.11% | 955,300 | 7068億 | +1.17% | 19.24 | 2.42 |
03/18 | 2,947 | 2,982 | 2,920 | 2,978 | +1.78% | 1,258,500 | 7147億2000万 | +2.16% | 19.45 | 2.45 |
03/17 | 2,941 | 2,942 | 2,894 | 2,926 | +1.53% | 887,800 | 7022億4000万 | +0.34% | 19.11 | 2.4 |
03/16 | 2,897 | 2,900 | 2,867 | 2,882 | +0.03% | 822,000 | 6916億8000万 | -1.17% | 18.83 | 2.37 |
03/15 | 2,867 | 2,904 | 2,855 | 2,881 | +0.91% | 669,700 | 6914億4000万 | -1.3% | 18.82 | 2.37 |
03/14 | 2,810 | 2,867 | 2,798 | 2,855 | +1.6% | 634,000 | 6852億 | -2.39% | 18.65 | 2.35 |
03/11 | 2,849 | 2,871 | 2,804 | 2,810 | -3% | 967,700 | 6744億 | -4.13% | 18.36 | 2.31 |
03/10 | 2,912 | 2,917 | 2,872 | 2,897 | +2.77% | 720,800 | 6952億8000万 | -1.4% | 18.92 | 2.38 |
03/09 | 2,852 | 2,863 | 2,804 | 2,819 | +0.11% | 676,000 | 6765億6000万 | -4.25% | 18.42 | 2.32 |
03/08 | 2,791 | 2,870 | 2,784 | 2,816 | -0.88% | 772,600 | 6758億4000万 | -4.74% | 18.4 | 2.31 |
03/07 | 2,830 | 2,863 | 2,791 | 2,841 | -0.94% | 873,300 | 6818億4000万 | -4.21% | 18.56 | 2.34 |
03/04 | 2,897 | 2,914 | 2,846 | 2,868 | -1.92% | 825,800 | 6883億2000万 | -3.63% | 18.74 | 2.36 |
03/03 | 2,969 | 2,970 | 2,919 | 2,924 | -0.48% | 627,400 | 7017億6000万 | -2.27% | 19.1 | 2.4 |
03/02 | 2,920 | 2,958 | 2,909 | 2,938 | -3.36% | 827,600 | 7051億2000万 | -2.23% | 19.19 | 2.41 |
03/01 | 2,995 | 3,065 | 2,971 | 3,040 | +2.74% | 729,500 | 7296億 | +0.6% | 19.86 | 2.5 |
02/28 | 2,900 | 2,962 | 2,891 | 2,959 | +1.3% | 752,400 | 7101億6000万 | -2.54% | 19.33 | 2.43 |
02/25 | 2,951 | 2,951 | 2,877 | 2,921 | +1.32% | 535,400 | 7010億4000万 | -4.26% | 19.08 | 2.4 |
02/24 | 2,840 | 2,886 | 2,830 | 2,883 | +0.03% | 498,400 | 6919億2000万 | -6.03% | 18.83 | 2.37 |
02/22 | 2,859 | 2,888 | 2,837 | 2,882 | -0.86% | 450,300 | 6916億8000万 | -6.7% | 18.83 | 2.37 |
02/21 | 2,883 | 2,920 | 2,851 | 2,907 | -1.19% | 389,500 | 6976億8000万 | -6.56% | 18.99 | 2.39 |
02/18 | 2,879 | 2,945 | 2,866 | 2,942 | +0.62% | 638,200 | 7060億8000万 | -6.07% | 19.22 | 2.42 |
02/17 | 2,978 | 2,987 | 2,912 | 2,924 | -2.21% | 712,900 | 7017億6000万 | -7.26% | 19.1 | 2.4 |
02/16 | 3,010 | 3,010 | 2,969 | 2,990 | +0.91% | 464,000 | 7176億 | -5.92% | 19.53 | 2.46 |
02/15 | 2,974 | 2,996 | 2,942 | 2,963 | -0.7% | 466,100 | 7111億2000万 | -7.32% | 19.36 | 2.44 |
02/14 | 2,989 | 3,005 | 2,955 | 2,984 | -1.84% | 864,200 | 7161億6000万 | -7.33% | 19.49 | 2.45 |
02/10 | 3,025 | 3,055 | 3,010 | 3,040 | +0.66% | 567,900 | 7296億 | -6.26% | 19.86 | 2.5 |
02/09 | 2,965 | 3,020 | 2,931 | 3,020 | +3.21% | 814,200 | 7248億 | -7.53% | 19.73 | 2.48 |
02/08 | 2,950 | 2,974 | 2,923 | 2,926 | -0.68% | 611,600 | 7022億4000万 | -11.23% | 19.11 | 2.4 |
02/07 | 3,010 | 3,015 | 2,940 | 2,946 | -2.77% | 730,100 | 7070億4000万 | -11.45% | 19.24 | 2.42 |
02/04 | 2,995 | 3,050 | 2,977 | 3,030 | +0.66% | 751,100 | 7272億 | -9.79% | 19.79 | 2.49 |
02/03 | 2,950 | 3,025 | 2,948 | 3,010 | +0.97% | 1,128,500 | 7224億 | -11.1% | 19.66 | 2.47 |
02/02 | 2,980 | 3,055 | 2,954 | 2,981 | -2.1% | 2,122,600 | 7154億4000万 | -12.63% | 19.47 | 2.45 |
02/01 | 3,180 | 3,350 | 2,874 | 3,045 | -2.09% | 2,508,200 | 7308億 | -11.48% | 19.89 | 2.5 |
01/31 | 3,055 | 3,125 | 3,035 | 3,110 | +0.81% | 627,000 | 7464億 | -10.35% | 20.32 | 2.56 |
01/28 | 3,115 | 3,130 | 3,050 | 3,085 | +0.33% | 618,400 | 7404億 | -11.76% | 20.15 | 2.54 |
01/27 | 3,265 | 3,270 | 3,065 | 3,075 | -5.82% | 732,100 | 7380億 | -12.74% | 20.09 | 2.53 |
01/26 | 3,220 | 3,290 | 3,205 | 3,265 | +0.46% | 524,700 | 7836億 | -8.03% | 21.33 | 2.68 |
01/25 | 3,340 | 3,340 | 3,235 | 3,250 | -3.27% | 494,700 | 7800億 | -8.91% | 21.23 | 2.67 |
01/24 | 3,375 | 3,375 | 3,325 | 3,360 | -1.03% | 477,500 | 8064億 | -6.48% | 21.95 | 2.76 |
01/21 | 3,300 | 3,405 | 3,300 | 3,395 | +1.49% | 618,800 | 8148億 | -6.03% | 22.18 | 2.79 |
01/20 | 3,300 | 3,360 | 3,265 | 3,345 | +0.3% | 631,500 | 8028億 | -7.88% | 21.85 | 2.75 |
01/19 | 3,365 | 3,395 | 3,320 | 3,335 | -2.34% | 491,800 | 8004億 | -8.68% | 21.79 | 2.74 |
01/18 | 3,455 | 3,460 | 3,390 | 3,415 | -0.29% | 366,700 | 8196億 | -7% | 22.31 | 2.81 |
01/17 | 3,415 | 3,445 | 3,400 | 3,425 | -0.15% | 271,600 | 8220億 | -7.26% | 22.37 | 2.82 |
01/14 | 3,420 | 3,465 | 3,390 | 3,430 | -1.01% | 567,700 | 8232億 | -7.52% | 22.41 | 2.82 |
01/13 | 3,535 | 3,545 | 3,460 | 3,465 | -2.81% | 569,600 | 8316億 | -7% | 22.64 | 2.85 |
01/12 | 3,475 | 3,575 | 3,470 | 3,565 | +3.18% | 545,200 | 8556億 | -4.55% | 23.29 | 2.93 |
01/11 | 3,530 | 3,540 | 3,435 | 3,455 | -2.81% | 490,200 | 8292億 | -7.69% | 22.57 | 2.84 |
01/07 | 3,595 | 3,605 | 3,510 | 3,555 | +0.57% | 562,100 | 8532億 | -5.2% | 23.22 | 2.92 |
01/06 | 3,520 | 3,605 | 3,505 | 3,535 | -2.75% | 498,900 | 8484億 | -5.91% | 23.09 | 2.91 |
01/05 | 3,720 | 3,740 | 3,630 | 3,635 | -3.45% | 448,000 | 8724億 | -3.4% | 23.75 | 2.99 |
01/04 | 3,755 | 3,770 | 3,720 | 3,765 | +1.76% | 290,500 | 9036億 | -0.05% | 24.59 | 3.09 |
2021 |
12/30 | 3,735 | 3,740 | 3,695 | 3,700 | -0.94% | 173,100 | 8880億 | -1.8% | 24.17 | 3.04 |
12/29 | 3,685 | 3,740 | 3,680 | 3,735 | +0.67% | 245,900 | 8964億 | -0.95% | 24.4 | 3.07 |
12/28 | 3,685 | 3,725 | 3,675 | 3,710 | +1.09% | 247,100 | 8904億 | -1.67% | 24.24 | 3.05 |
12/27 | 3,685 | 3,695 | 3,630 | 3,670 | -0.27% | 230,800 | 8808億 | -2.86% | 23.97 | 3.02 |
12/24 | 3,755 | 3,755 | 3,670 | 3,680 | -2.13% | 325,100 | 8832億 | -2.67% | 24.04 | 3.02 |
12/23 | 3,820 | 3,825 | 3,755 | 3,760 | -0.79% | 320,500 | 9024億 | -0.58% | 24.56 | 3.09 |
12/22 | 3,815 | 3,825 | 3,765 | 3,790 | -0.13% | 228,100 | 9096億 | +0.29% | 24.76 | 3.12 |
12/21 | 3,775 | 3,815 | 3,760 | 3,795 | +2.29% | 314,100 | 9108億 | +0.48% | 24.79 | 3.12 |
12/20 | 3,730 | 3,770 | 3,700 | 3,710 | -0.54% | 250,300 | 8904億 | -1.83% | 24.24 | 3.05 |
12/17 | 3,840 | 3,845 | 3,715 | 3,730 | -3.62% | 663,000 | 8952億 | -1.37% | 24.37 | 3.07 |
12/16 | 3,880 | 3,910 | 3,865 | 3,870 | +0.39% | 276,800 | 9288億 | +2.33% | 25.28 | 3.18 |
12/15 | 3,820 | 3,885 | 3,820 | 3,855 | 0% | 190,500 | 9252億 | +2.09% | 25.18 | 3.17 |
12/14 | 3,895 | 3,925 | 3,835 | 3,855 | -0.26% | 382,100 | 9252億 | +2.2% | 25.18 | 3.17 |
12/13 | 3,845 | 3,910 | 3,845 | 3,865 | +0.91% | 244,400 | 9276億 | +2.57% | 25.25 | 3.18 |
12/10 | 3,905 | 3,915 | 3,820 | 3,830 | -2.54% | 517,000 | 9192億 | +1.67% | 25.02 | 3.15 |
12/09 | 3,845 | 3,985 | 3,835 | 3,930 | +2.48% | 813,500 | 9432億 | +4.35% | 25.67 | 3.23 |
12/08 | 3,915 | 3,920 | 3,810 | 3,835 | -0.26% | 631,900 | 9204億 | +2.05% | 25.05 | 3.15 |
12/07 | 3,890 | 3,890 | 3,775 | 3,845 | +4.2% | 502,200 | 9228億 | +2.37% | 25.12 | 3.16 |
12/06 | 3,760 | 3,760 | 3,675 | 3,690 | -1.99% | 485,700 | 8856億 | -1.49% | 24.1 | 3.03 |
12/03 | 3,645 | 3,770 | 3,640 | 3,765 | +3.29% | 496,400 | 9036億 | +0.61% | 24.59 | 3.09 |
12/02 | 3,710 | 3,745 | 3,630 | 3,645 | -2.02% | 521,500 | 8748億 | -2.44% | 23.81 | 3 |
12/01 | 3,720 | 3,755 | 3,660 | 3,720 | +0.68% | 584,800 | 8928億 | -0.37% | 24.3 | 3.06 |
11/30 | 3,750 | 3,820 | 3,695 | 3,695 | -1.07% | 2,079,600 | 8868億 | -0.91% | 24.14 | 3.04 |
11/29 | 3,720 | 3,800 | 3,705 | 3,735 | -1.06% | 374,000 | 8964億 | +0.24% | 24.4 | 3.07 |
11/26 | 3,785 | 3,800 | 3,730 | 3,775 | -0.26% | 466,600 | 9060億 | +1.48% | 24.66 | 3.1 |
11/25 | 3,800 | 3,830 | 3,765 | 3,785 | -0.26% | 300,700 | 9084億 | +1.91% | 24.73 | 3.11 |
11/24 | 3,885 | 3,900 | 3,760 | 3,795 | -0.52% | 511,600 | 9108億 | +2.32% | 24.79 | 3.12 |
11/22 | 3,740 | 3,825 | 3,740 | 3,815 | +1.46% | 339,600 | 9156億 | +3.11% | 24.92 | 3.14 |
11/19 | 3,695 | 3,765 | 3,640 | 3,760 | +1.62% | 627,100 | 9024億 | +1.81% | 24.56 | 3.09 |
11/18 | 3,725 | 3,780 | 3,665 | 3,700 | +0.14% | 422,900 | 8880億 | +0.41% | 24.17 | 3.04 |
11/17 | 3,735 | 3,745 | 3,655 | 3,695 | -1.07% | 441,800 | 8868億 | +0.52% | 24.14 | 3.04 |
11/16 | 3,815 | 3,840 | 3,730 | 3,735 | -2.48% | 358,700 | 8964億 | +1.8% | 24.4 | 3.07 |
11/15 | 3,840 | 3,850 | 3,805 | 3,830 | +0.92% | 175,200 | 9192億 | +4.59% | 25.02 | 3.15 |
11/12 | 3,740 | 3,810 | 3,735 | 3,795 | +2.02% | 470,400 | 9108億 | +4.03% | 24.79 | 3.12 |
11/11 | 3,710 | 3,750 | 3,700 | 3,720 | -0.13% | 170,200 | 8928億 | +2.42% | 24.3 | 3.06 |
11/10 | 3,745 | 3,770 | 3,700 | 3,725 | -0.93% | 333,200 | 8940億 | +2.93% | 24.33 | 3.06 |
11/09 | 3,800 | 3,820 | 3,755 | 3,760 | +0.27% | 265,000 | 9024億 | +4.3% | 24.56 | 3.09 |
11/08 | 3,810 | 3,815 | 3,725 | 3,750 | -2.47% | 274,300 | 9000億 | +4.28% | 24.5 | 3.08 |
11/05 | 3,830 | 3,875 | 3,800 | 3,845 | +1.18% | 457,300 | 9228億 | +7.13% | 25.12 | 3.16 |
11/04 | 3,745 | 3,800 | 3,685 | 3,800 | +1.6% | 481,100 | 9120億 | +6.12% | 24.82 | 3.12 |
11/02 | 3,820 | 3,845 | 3,710 | 3,740 | -0.93% | 881,000 | 8976億 | +4.53% | 24.43 | 3.07 |
11/01 | 3,615 | 3,810 | 3,410 | 3,775 | +5.15% | 1,718,700 | 9060億 | +5.48% | 24.66 | 3.1 |