PER
2021/12/29～2022/05/31
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 |
| 05/31 | 839 | 848 | 832 | 843 | -0.12% | 3,000 | 34億5250万 | +2.43% | 6.9 | 1.87 |
| 05/30 | 831 | 849 | 825 | 844 | +0.48% | 27,700 | 34億5660万 | +2.55% | 6.82 | 1.85 |
| 05/27 | 840 | 845 | 826 | 840 | 0% | 72,300 | 34億4022万 | +2.07% | 6.79 | 1.84 |
| 05/26 | 831 | 844 | 830 | 840 | +0.24% | 6,400 | 34億4022万 | +2.07% | 6.79 | 1.84 |
| 05/25 | 844 | 844 | 824 | 838 | +1.82% | 11,700 | 34億3202万 | +1.45% | 6.77 | 1.84 |
| 05/24 | 832 | 850 | 823 | 823 | -2.02% | 15,100 | 33億7059万 | -0.96% | 6.65 | 1.8 |
| 05/23 | 825 | 848 | 825 | 840 | +1.94% | 15,700 | 34億4022万 | +0.24% | 6.79 | 1.84 |
| 05/20 | 810 | 828 | 801 | 824 | +1.48% | 11,100 | 33億7469万 | -2.02% | 6.66 | 1.81 |
| 05/19 | 806 | 812 | 798 | 812 | -0.25% | 7,500 | 33億2554万 | -4.13% | 6.56 | 1.78 |
| 05/18 | 808 | 822 | 807 | 814 | +0.25% | 18,500 | 33億3373万 | -4.46% | 6.58 | 1.78 |
| 05/17 | 803 | 812 | 800 | 812 | +0.5% | 9,500 | 33億2554万 | -5.25% | 6.56 | 1.78 |
| 05/16 | 807 | 808 | 800 | 808 | +0.75% | 13,700 | 33億916万 | -6.48% | 6.53 | 1.77 |
| 05/13 | 799 | 818 | 792 | 802 | +0.88% | 14,800 | 32億8459万 | -8.03% | 6.48 | 1.76 |
| 05/12 | 819 | 819 | 793 | 795 | -3.05% | 22,100 | 32億5592万 | -9.56% | 6.42 | 1.74 |
| 05/11 | 807 | 824 | 804 | 820 | +0.24% | 11,500 | 33億5831万 | -7.45% | 6.62 | 1.8 |
| 05/10 | 800 | 820 | 792 | 818 | +0.49% | 20,700 | 33億5011万 | -8.19% | 6.61 | 1.79 |
| 05/09 | 832 | 832 | 805 | 814 | -3.33% | 12,900 | 33億3373万 | -9.25% | 6.58 | 1.78 |
| 05/06 | 852 | 852 | 829 | 842 | +0.6% | 10,400 | 34億4841万 | -6.65% | 6.8 | 1.85 |
| 05/02 | 840 | 840 | 823 | 837 | +1.45% | 8,200 | 34億2793万 | -7.41% | 6.76 | 1.83 |
| 04/28 | 808 | 835 | 808 | 825 | +2.36% | 9,200 | 33億7878万 | -9.04% | 6.66 | 1.81 |
| 04/27 | 803 | 816 | 798 | 806 | -1.47% | 15,400 | 33億97万 | -11.43% | 6.51 | 1.77 |
| 04/26 | 806 | 819 | 805 | 818 | +2.12% | 11,500 | 33億5011万 | -10.6% | 6.61 | 1.79 |
| 04/25 | 801 | 820 | 801 | 801 | -3.03% | 22,600 | 32億8049万 | -12.75% | 6.47 | 1.76 |
| 04/22 | 826 | 831 | 803 | 826 | -1.43% | 28,800 | 33億8288万 | -10.41% | 6.67 | 1.81 |
| 04/21 | 837 | 850 | 824 | 838 | +0.12% | 23,500 | 34億3202万 | -9.31% | 6.77 | 1.84 |
| 04/20 | 842 | 851 | 829 | 837 | -0.59% | 30,500 | 34億2793万 | -9.51% | 6.76 | 1.83 |
| 04/19 | 847 | 859 | 832 | 842 | -0.59% | 25,700 | 34億4841万 | -8.97% | 6.8 | 1.85 |
| 04/18 | 886 | 886 | 839 | 847 | -5.99% | 103,700 | 34億6888万 | -8.43% | 6.84 | 1.86 |
| 04/15 | 906 | 929 | 901 | 901 | -8.15% | 136,700 | 36億9004万 | -2.59% | 7.28 | 1.98 |
| 04/14 | 978 | 990 | 951 | 981 | +0.31% | 91,900 | 40億1768万 | +6.28% | 7.92 | 2.15 |
| 04/13 | 938 | 978 | 938 | 978 | +4.26% | 29,400 | 40億539万 | +6.77% | 7.9 | 2.14 |
| 04/12 | 953 | 953 | 928 | 938 | -1.68% | 18,000 | 38億4157万 | +3.3% | 7.58 | 2.06 |
| 04/11 | 963 | 971 | 942 | 954 | -0.21% | 16,900 | 39億710万 | +5.65% | 7.71 | 2.09 |
| 04/08 | 953 | 965 | 944 | 956 | +1.59% | 17,400 | 39億1529万 | +6.46% | 7.72 | 2.1 |
| 04/07 | 963 | 970 | 937 | 941 | -3.78% | 24,900 | 38億5386万 | +5.26% | 7.6 | 2.06 |
| 04/06 | 988 | 998 | 968 | 978 | -2.59% | 53,200 | 40億539万 | +9.89% | 7.9 | 2.14 |
| 04/05 | 988 | 1,006 | 975 | 1,004 | +1.93% | 33,900 | 41億1188万 | +13.45% | 8.11 | 2.2 |
| 04/04 | 961 | 994 | 958 | 985 | +2.82% | 34,500 | 40億3406万 | +12.19% | 7.96 | 2.16 |
| 04/01 | 945 | 959 | 935 | 958 | +0.1% | 22,500 | 39億2348万 | +9.99% | 7.74 | 2.1 |
| 03/31 | 960 | 960 | 938 | 957 | -0.31% | 15,100 | 39億1939万 | +11.02% | 7.73 | 2.1 |
| 03/30 | 945 | 960 | 936 | 960 | +3.23% | 30,200 | 39億3168万 | +12.15% | 7.75 | 2.1 |
| 03/29 | 903 | 930 | 897 | 930 | +4.14% | 30,800 | 38億881万 | +9.41% | 7.51 | 2.04 |
| 03/28 | 913 | 916 | 892 | 893 | -2.08% | 18,700 | 36億5728万 | +5.68% | 7.21 | 1.96 |
| 03/25 | 922 | 932 | 909 | 912 | +0.22% | 23,000 | 37億3509万 | +8.19% | 7.37 | 2 |
| 03/24 | 899 | 922 | 883 | 910 | -2.05% | 47,500 | 37億2690万 | +8.33% | 7.35 | 2 |
| 03/23 | 904 | 934 | 900 | 929 | +4.03% | 58,500 | 38億471万 | +11.26% | 7.5 | 2.04 |
| 03/22 | 910 | 910 | 879 | 893 | -0.22% | 20,800 | 36億5728万 | +7.72% | 7.21 | 1.96 |
| 03/18 | 873 | 900 | 873 | 895 | +1.24% | 30,000 | 36億6547万 | +8.22% | 7.23 | 1.96 |
| 03/17 | 863 | 893 | 863 | 884 | +3.51% | 48,600 | 36億2042万 | +7.28% | 7.14 | 1.94 |
| 03/16 | 850 | 862 | 845 | 854 | +1.18% | 30,000 | 34億9755万 | +4.15% | 6.9 | 1.87 |
| 03/15 | 842 | 847 | 829 | 844 | -0.35% | 11,200 | 34億5660万 | +3.18% | 6.82 | 1.85 |
| 03/14 | 844 | 852 | 835 | 847 | +0.36% | 26,900 | 34億6888万 | +3.55% | 6.84 | 1.86 |
| 03/11 | 825 | 844 | 820 | 844 | +0.48% | 21,000 | 34億5660万 | +3.3% | 6.82 | 1.85 |
| 03/10 | 824 | 849 | 824 | 840 | +4.48% | 49,800 | 34億4022万 | +2.94% | 6.79 | 1.84 |
| 03/09 | 789 | 816 | 777 | 804 | +2.03% | 42,600 | 32億9278万 | -1.23% | 6.49 | 1.76 |
| 03/08 | 800 | 813 | 778 | 788 | -1.99% | 34,000 | 32億2725万 | -3.19% | 6.37 | 1.73 |
| 03/07 | 818 | 820 | 790 | 804 | -3.83% | 37,800 | 32億9278万 | -1.11% | 6.49 | 1.76 |
| 03/04 | 857 | 857 | 812 | 836 | -2.79% | 40,000 | 34億2383万 | +2.96% | 6.75 | 1.83 |
| 03/03 | 883 | 883 | 850 | 860 | +2.63% | 31,100 | 35億2213万 | +5.91% | 6.95 | 1.89 |
| 03/02 | 845 | 851 | 824 | 838 | -2.56% | 21,300 | 34億3202万 | +3.46% | 6.77 | 1.84 |
| 03/01 | 828 | 860 | 828 | 860 | +3.99% | 44,400 | 35億2213万 | +5.91% | 6.95 | 1.89 |
| 02/28 | 803 | 828 | 796 | 827 | +3.63% | 28,100 | 33億8697万 | +1.47% | 6.68 | 1.81 |
| 02/25 | 759 | 807 | 759 | 798 | +7.11% | 49,600 | 32億6820万 | -2.56% | 6.45 | 1.75 |
| 02/24 | 783 | 789 | 738 | 745 | -6.17% | 68,600 | 30億5114万 | -9.59% | 6.02 | 1.63 |
| 02/22 | 799 | 810 | 786 | 794 | -2.22% | 35,700 | 32億5182万 | -4.57% | 6.41 | 1.74 |
| 02/21 | 804 | 812 | 798 | 812 | -1.58% | 11,800 | 33億2554万 | -3.33% | 6.56 | 1.78 |
| 02/18 | 808 | 833 | 799 | 825 | +0.24% | 42,000 | 33億7878万 | -3.06% | 6.66 | 1.81 |
| 02/17 | 837 | 837 | 812 | 823 | -2.14% | 36,800 | 33億7059万 | -4.3% | 6.65 | 1.8 |
| 02/16 | 841 | 861 | 828 | 841 | +7.41% | 121,800 | 34億4431万 | -3.22% | 6.79 | 1.84 |
| 02/15 | 798 | 805 | 774 | 783 | -1.88% | 45,000 | 32億677万 | -10.62% | 6.32 | 1.72 |
| 02/14 | 810 | 810 | 786 | 798 | -3.74% | 33,300 | 32億6820万 | -9.73% | 6.45 | 1.75 |
| 02/10 | 827 | 845 | 813 | 829 | +0.36% | 15,600 | 33億9516万 | -7.17% | 6.7 | 1.82 |
| 02/09 | 798 | 827 | 794 | 826 | +4.82% | 25,600 | 33億8288万 | -8.32% | 6.67 | 1.81 |
| 02/08 | 799 | 816 | 788 | 788 | -1.5% | 14,400 | 32億2725万 | -13.5% | 6.37 | 1.73 |
| 02/07 | 818 | 821 | 799 | 800 | -3.96% | 22,400 | 32億7640万 | -13.33% | 6.46 | 1.75 |
| 02/04 | 805 | 834 | 795 | 833 | +1.96% | 35,300 | 34億1155万 | -10.72% | 6.73 | 1.83 |
| 02/03 | 832 | 832 | 805 | 817 | -1.8% | 29,200 | 33億4602万 | -13.27% | 6.6 | 1.79 |
| 02/02 | 803 | 832 | 802 | 832 | +4.65% | 29,200 | 34億745万 | -12.33% | 6.72 | 1.82 |
| 02/01 | 806 | 835 | 794 | 795 | -0.87% | 44,800 | 32億5592万 | -17.01% | 6.42 | 1.74 |
| 01/31 | 776 | 813 | 772 | 802 | +4.02% | 39,200 | 32億8459万 | -17.15% | 6.48 | 1.76 |
| 01/28 | 770 | 780 | 750 | 771 | +0.92% | 58,500 | 31億5763万 | -20.92% | 6.23 | 1.69 |
| 01/27 | 822 | 827 | 758 | 764 | -7.84% | 125,600 | 31億2896万 | -22.2% | 6.17 | 1.67 |
| 01/26 | 812 | 841 | 810 | 829 | +2.22% | 66,700 | 33億9516万 | -16.18% | 6.7 | 1.82 |
| 01/25 | 885 | 890 | 810 | 811 | -9.89% | 221,200 | 33億2145万 | -18.49% | 6.55 | 1.78 |
| 01/24 | 905 | 914 | 873 | 900 | -3.23% | 108,400 | 36億8595万 | -10.27% | 7.27 | 1.97 |
| 01/21 | 905 | 930 | 905 | 930 | -0.21% | 55,900 | 38億881万 | -7.74% | 7.51 | 2.04 |
| 01/20 | 913 | 932 | 900 | 932 | +2.19% | 84,400 | 38億1700万 | -7.72% | 7.53 | 2.04 |
| 01/19 | 931 | 965 | 912 | 912 | -4.8% | 154,700 | 37億3509万 | -9.97% | 7.37 | 2 |
| 01/18 | 978 | 985 | 905 | 958 | -2.54% | 334,500 | 39億2348万 | -5.8% | 7.74 | 2.1 |
| 01/17 | 981 | 1,019 | 968 | 983 | -9.23% | 296,000 | 40億2587万 | -3.72% | 7.94 | 2.16 |
| 01/14 | 1,055 | 1,085 | 1,037 | 1,083 | +2.17% | 140,000 | 44億3542万 | +5.66% | 8.75 | 2.37 |
| 01/13 | 1,036 | 1,065 | 1,034 | 1,060 | +1.44% | 45,700 | 43億4123万 | +3.52% | 8.56 | 2.32 |
| 01/12 | 1,022 | 1,060 | 1,022 | 1,045 | +3.77% | 32,200 | 42億7979万 | +2.15% | 8.44 | 2.29 |
| 01/11 | 977 | 1,007 | 977 | 1,007 | 0% | 40,300 | 41億2416万 | -1.66% | 8.13 | 2.21 |
| 01/07 | 1,007 | 1,033 | 978 | 1,007 | 0% | 49,900 | 41億2416万 | -1.66% | 8.13 | 2.21 |
| 01/06 | 1,000 | 1,021 | 989 | 1,007 | -1.85% | 62,100 | 41億2416万 | -1.95% | 8.13 | 2.21 |
| 01/05 | 1,075 | 1,075 | 1,026 | 1,026 | -4.56% | 57,300 | 42億198万 | -0.39% | 8.29 | 2.25 |
| 01/04 | 1,093 | 1,093 | 1,057 | 1,075 | -1.01% | 57,600 | 44億266万 | +4.07% | 8.68 | 2.36 |
| 2021 |
| 12/30 | 1,056 | 1,089 | 1,035 | 1,086 | +1.69% | 62,400 | 44億4771万 | +4.62% | 8.77 | 2.38 |
| 12/29 | 1,038 | 1,078 | 1,030 | 1,068 | +2.89% | 55,400 | 43億7399万 | +2.4% | 8.63 | 2.34 |
