PER
2021/12/24～2022/05/26
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 |
| 05/26 | 2,100 | 2,144 | 2,079 | 2,083 | -0.81% | 809,200 | 2715億2571万 | -12% | 50.58 | 3.35 |
| 05/25 | 2,149 | 2,149 | 2,091 | 2,100 | -3.27% | 1,411,300 | 2737億4172万 | -11.99% | 50.99 | 3.38 |
| 05/24 | 2,206 | 2,206 | 2,165 | 2,171 | -1.72% | 897,200 | 2829億9679万 | -9.77% | 52.71 | 3.49 |
| 05/23 | 2,177 | 2,212 | 2,157 | 2,209 | +2.51% | 870,800 | 2879億5021万 | -8.87% | 53.64 | 3.55 |
| 05/20 | 2,186 | 2,203 | 2,146 | 2,155 | -1.96% | 756,000 | 2809億1114万 | -11.64% | 52.33 | 3.46 |
| 05/19 | 2,186 | 2,219 | 2,176 | 2,198 | -0.5% | 835,100 | 2865億1633万 | -10.61% | 53.37 | 3.53 |
| 05/18 | 2,206 | 2,235 | 2,154 | 2,209 | -1.91% | 1,174,800 | 2879億5021万 | -10.89% | 53.64 | 3.55 |
| 05/17 | 2,311 | 2,318 | 2,235 | 2,252 | -3.43% | 800,100 | 2935億5540万 | -9.85% | 54.68 | 3.62 |
| 05/16 | 2,376 | 2,414 | 2,310 | 2,332 | -0.17% | 596,200 | 3039億8366万 | -7.39% | 56.62 | 3.75 |
| 05/13 | 2,376 | 2,382 | 2,308 | 2,336 | -0.64% | 1,149,600 | 3045億507万 | -7.92% | 56.72 | 3.76 |
| 05/12 | 2,289 | 2,361 | 2,280 | 2,351 | +0.04% | 1,146,900 | 3064億6037万 | -7.98% | 57.08 | 3.78 |
| 05/11 | 2,297 | 2,360 | 2,229 | 2,350 | -3.49% | 1,702,300 | 3063億3002万 | -8.56% | 57.06 | 3.78 |
| 05/10 | 2,387 | 2,467 | 2,375 | 2,435 | +1.21% | 1,316,200 | 3174億1004万 | -5.8% | 59.12 | 3.91 |
| 05/09 | 2,374 | 2,427 | 2,368 | 2,406 | +0.5% | 1,279,900 | 3136億2979万 | -7.39% | 58.42 | 3.87 |
| 05/06 | 2,458 | 2,472 | 2,366 | 2,394 | -3.86% | 1,013,700 | 3120億6556万 | -8.38% | 58.13 | 3.85 |
| 05/02 | 2,507 | 2,517 | 2,466 | 2,490 | -0.4% | 872,400 | 3245億7946万 | -5.29% | 60.46 | 4 |
| 04/28 | 2,494 | 2,518 | 2,471 | 2,500 | +0.6% | 724,800 | 3258億8300万 | -5.37% | 60.7 | 4.02 |
| 04/27 | 2,485 | 2,491 | 2,424 | 2,485 | -0.72% | 850,700 | 3239億2770万 | -6.44% | 60.34 | 4 |
| 04/26 | 2,527 | 2,527 | 2,490 | 2,503 | +0.48% | 424,000 | 3262億7405万 | -6.36% | 60.77 | 4.02 |
| 04/25 | 2,500 | 2,513 | 2,486 | 2,491 | -2.04% | 456,200 | 3247億982万 | -7.33% | 60.48 | 4 |
| 04/22 | 2,520 | 2,553 | 2,501 | 2,543 | -0.31% | 620,200 | 3314億8818万 | -6.06% | 61.75 | 4.09 |
| 04/21 | 2,524 | 2,578 | 2,524 | 2,551 | +0.08% | 462,000 | 3325億3101万 | -6.39% | 61.94 | 4.1 |
| 04/20 | 2,592 | 2,609 | 2,544 | 2,549 | +0.08% | 341,700 | 3322億7030万 | -6.83% | 61.89 | 4.1 |
| 04/19 | 2,549 | 2,572 | 2,546 | 2,547 | +0.24% | 230,400 | 3320億960万 | -7.31% | 61.84 | 4.09 |
| 04/18 | 2,530 | 2,541 | 2,508 | 2,541 | -0.9% | 313,900 | 3312億2748万 | -7.87% | 61.7 | 4.09 |
| 04/15 | 2,572 | 2,582 | 2,557 | 2,564 | -1.12% | 303,600 | 3342億2560万 | -7.5% | 62.26 | 4.12 |
| 04/14 | 2,615 | 2,615 | 2,585 | 2,593 | -0.88% | 297,100 | 3380億584万 | -7.13% | 62.96 | 4.17 |
| 04/13 | 2,575 | 2,643 | 2,557 | 2,616 | +1.12% | 465,100 | 3410億397万 | -6.74% | 63.52 | 4.21 |
| 04/12 | 2,622 | 2,633 | 2,564 | 2,587 | -2.49% | 436,200 | 3372億2372万 | -8.13% | 62.81 | 4.16 |
| 04/11 | 2,683 | 2,700 | 2,645 | 2,653 | -1.49% | 334,400 | 3458億2703万 | -6.39% | 64.42 | 4.27 |
| 04/08 | 2,702 | 2,716 | 2,667 | 2,693 | +0.22% | 442,300 | 3510億4116万 | -5.61% | 65.39 | 4.33 |
| 04/07 | 2,730 | 2,733 | 2,666 | 2,687 | -2.61% | 519,200 | 3502億5904万 | -6.34% | 65.24 | 4.32 |
| 04/06 | 2,780 | 2,787 | 2,753 | 2,759 | -1.78% | 317,200 | 3596億4447万 | -4.4% | 66.99 | 4.44 |
| 04/05 | 2,818 | 2,819 | 2,778 | 2,809 | +1.48% | 552,200 | 3661億6213万 | -3.27% | 68.2 | 4.52 |
| 04/04 | 2,740 | 2,782 | 2,737 | 2,768 | +1.43% | 408,400 | 3608億1765万 | -5.27% | 67.21 | 4.45 |
| 04/01 | 2,689 | 2,747 | 2,656 | 2,729 | -0.18% | 700,300 | 3557億3388万 | -7.18% | 66.26 | 4.39 |
| 03/31 | 2,740 | 2,764 | 2,701 | 2,734 | -0.62% | 576,900 | 3563億8564万 | -7.57% | 44.46 | 4.49 |
| 03/30 | 2,791 | 2,796 | 2,736 | 2,751 | -1.11% | 605,800 | 3586億165万 | -7.62% | 44.74 | 4.52 |
| 03/29 | 2,800 | 2,802 | 2,750 | 2,782 | -0.75% | 812,300 | 3626億4260万 | -7.2% | 45.24 | 4.57 |
| 03/28 | 2,800 | 2,808 | 2,752 | 2,803 | -0.36% | 696,500 | 3653億8001万 | -7.09% | 45.58 | 4.61 |
| 03/25 | 2,837 | 2,841 | 2,792 | 2,813 | -1.37% | 911,700 | 3666億8355万 | -7.35% | 45.74 | 4.62 |
| 03/24 | 2,857 | 2,870 | 2,819 | 2,852 | -1.55% | 682,200 | 3717億6732万 | -6.58% | 46.38 | 4.69 |
| 03/23 | 2,910 | 2,958 | 2,883 | 2,897 | +0.59% | 952,600 | 3776億3322万 | -5.51% | 47.11 | 4.76 |
| 03/22 | 2,987 | 2,987 | 2,844 | 2,880 | -3.36% | 819,600 | 3754億1721万 | -6.37% | 46.83 | 4.73 |
| 03/18 | 2,997 | 3,000 | 2,921 | 2,980 | -0.03% | 474,400 | 3884億5253万 | -3.53% | 48.46 | 4.9 |
| 03/17 | 2,886 | 2,989 | 2,868 | 2,981 | +4.85% | 657,100 | 3885億8288万 | -3.71% | 48.48 | 4.9 |
| 03/16 | 2,885 | 2,903 | 2,834 | 2,843 | +0.35% | 493,200 | 3705億9414万 | -8.32% | 46.23 | 4.67 |
| 03/15 | 2,781 | 2,839 | 2,777 | 2,833 | +1.18% | 558,100 | 3692億9061万 | -8.97% | 46.07 | 4.66 |
| 03/14 | 2,860 | 2,860 | 2,780 | 2,800 | -3.51% | 703,700 | 3649億8896万 | -10.37% | 45.53 | 4.6 |
| 03/11 | 2,986 | 2,987 | 2,881 | 2,902 | -5.01% | 748,500 | 3782億8498万 | -7.34% | 47.19 | 4.77 |
| 03/10 | 3,045 | 3,070 | 3,000 | 3,055 | +4.62% | 415,800 | 3982億2902万 | -2.61% | 49.68 | 5.02 |
| 03/09 | 2,966 | 2,967 | 2,880 | 2,920 | +0.76% | 423,900 | 3806億3134万 | -6.8% | 47.48 | 4.8 |
| 03/08 | 2,991 | 3,010 | 2,883 | 2,898 | -4.67% | 562,700 | 3777億6357万 | -7.47% | 47.13 | 4.76 |
| 03/07 | 3,060 | 3,085 | 3,015 | 3,040 | -2.09% | 317,200 | 3962億7372万 | -2.78% | 49.43 | 5 |
| 03/04 | 3,105 | 3,120 | 3,040 | 3,105 | +0.16% | 372,700 | 4047億4668万 | -0.32% | 50.49 | 5.1 |
| 03/03 | 3,100 | 3,145 | 3,065 | 3,100 | -0.64% | 544,600 | 4040億9492万 | -0.23% | 50.41 | 5.09 |
| 03/02 | 3,165 | 3,180 | 3,095 | 3,120 | -2.8% | 353,900 | 4067億198万 | +0.68% | 50.74 | 5.13 |
| 03/01 | 3,245 | 3,250 | 3,200 | 3,210 | -1.08% | 457,700 | 4184億3377万 | +3.85% | 52.2 | 5.28 |
| 02/28 | 3,230 | 3,250 | 3,180 | 3,245 | +0.93% | 390,700 | 4229億9613万 | +5.36% | 52.77 | 5.33 |
| 02/25 | 3,220 | 3,230 | 3,170 | 3,215 | +0.63% | 205,100 | 4190億8553万 | +4.79% | 52.28 | 5.28 |
| 02/24 | 3,210 | 3,245 | 3,180 | 3,195 | -0.93% | 505,800 | 4164億7847万 | +4.62% | 51.96 | 5.25 |
| 02/22 | 3,215 | 3,240 | 3,180 | 3,225 | -0.92% | 269,800 | 4203億8907万 | +5.88% | 52.44 | 5.3 |
| 02/21 | 3,205 | 3,260 | 3,145 | 3,255 | 0% | 252,400 | 4242億9966万 | +7.18% | 52.93 | 5.35 |
| 02/18 | 3,235 | 3,290 | 3,230 | 3,255 | -0.46% | 322,000 | 4242億9966万 | +7.57% | 52.93 | 5.35 |
| 02/17 | 3,235 | 3,290 | 3,220 | 3,270 | +0.93% | 403,100 | 4262億5496万 | +8.57% | 53.17 | 5.37 |
| 02/16 | 3,210 | 3,240 | 3,180 | 3,240 | +1.73% | 311,200 | 4223億4436万 | +7.78% | 52.69 | 5.32 |
| 02/15 | 3,200 | 3,220 | 3,155 | 3,185 | +0.79% | 504,700 | 4151億7494万 | +6.2% | 51.79 | 5.23 |
| 02/14 | 3,145 | 3,195 | 3,130 | 3,160 | -1.1% | 253,300 | 4119億1611万 | +5.26% | 51.39 | 5.19 |
| 02/10 | 3,150 | 3,205 | 3,130 | 3,195 | +1.59% | 421,900 | 4164億7847万 | +6.15% | 51.96 | 5.25 |
| 02/09 | 3,135 | 3,150 | 3,095 | 3,145 | +0.64% | 355,100 | 4099億6081万 | +4.17% | 51.14 | 5.17 |
| 02/08 | 3,115 | 3,150 | 3,095 | 3,125 | +0.48% | 338,500 | 4073億5375万 | +3.03% | 50.82 | 5.14 |
| 02/07 | 3,125 | 3,155 | 3,090 | 3,110 | -0.32% | 496,300 | 4053億9845万 | +2.13% | 50.57 | 5.11 |
| 02/04 | 2,988 | 3,140 | 2,988 | 3,120 | +3.31% | 664,500 | 4067億198万 | +1.99% | 50.74 | 5.13 |
| 02/03 | 2,970 | 3,025 | 2,963 | 3,020 | +0.5% | 451,900 | 3936億6666万 | -1.72% | 49.11 | 4.96 |
| 02/02 | 2,982 | 3,015 | 2,975 | 3,005 | +1.28% | 484,200 | 3917億1136万 | -2.72% | 48.87 | 4.94 |
| 02/01 | 2,965 | 3,040 | 2,950 | 2,967 | +2.06% | 734,800 | 3867億5794万 | -4.48% | 48.25 | 4.88 |
| 01/31 | 2,737 | 2,934 | 2,735 | 2,907 | +5.56% | 1,859,400 | 3789億3675万 | -6.95% | 47.27 | 4.78 |
| 01/28 | 2,746 | 2,791 | 2,731 | 2,754 | +0.22% | 995,800 | 3589億9271万 | -12.52% | 44.78 | 4.53 |
| 01/27 | 2,875 | 2,887 | 2,723 | 2,748 | -5.31% | 749,100 | 3582億1059万 | -13.53% | 44.69 | 4.52 |
| 01/26 | 2,893 | 2,927 | 2,884 | 2,902 | +0.07% | 454,800 | 3782億8498万 | -9.54% | 47.19 | 4.77 |
| 01/25 | 2,909 | 2,914 | 2,881 | 2,900 | -0.79% | 444,400 | 3780億2428万 | -10.19% | 47.16 | 4.77 |
| 01/24 | 2,895 | 2,924 | 2,877 | 2,923 | -0.54% | 490,600 | 3810億2240万 | -10.2% | 47.53 | 4.8 |
| 01/21 | 2,900 | 2,939 | 2,889 | 2,939 | +0.17% | 549,700 | 3831億805万 | -10.4% | 47.79 | 4.83 |
| 01/20 | 2,850 | 2,966 | 2,827 | 2,934 | +2.05% | 1,023,100 | 3824億5628万 | -11.23% | 47.71 | 4.82 |
| 01/19 | 2,923 | 2,958 | 2,871 | 2,875 | -4.13% | 756,500 | 3747億6545万 | -13.69% | 46.75 | 4.72 |
| 01/18 | 3,020 | 3,060 | 2,964 | 2,999 | +0.47% | 837,100 | 3909億2924万 | -10.66% | 48.77 | 4.93 |
| 01/17 | 2,999 | 3,010 | 2,938 | 2,985 | -0.47% | 644,200 | 3891億430万 | -11.66% | 48.54 | 4.91 |
| 01/14 | 2,901 | 3,030 | 2,882 | 2,999 | +3.34% | 1,267,600 | 3909億2924万 | -11.82% | 48.77 | 4.93 |
| 01/13 | 3,120 | 3,120 | 2,900 | 2,902 | -6.54% | 1,147,300 | 3782億8498万 | -15.25% | 47.19 | 4.77 |
| 01/12 | 3,045 | 3,120 | 3,025 | 3,105 | +0.98% | 415,800 | 4047億4668万 | -9.97% | 50.49 | 5.1 |
| 01/11 | 3,215 | 3,215 | 3,060 | 3,075 | -5.53% | 854,000 | 4008億3609万 | -11.31% | 50 | 5.05 |
| 01/07 | 3,305 | 3,340 | 3,220 | 3,255 | -2.84% | 528,500 | 4242億9966万 | -6.57% | 52.93 | 5.35 |
| 01/06 | 3,355 | 3,410 | 3,345 | 3,350 | -2.62% | 397,200 | 4366億8322万 | -4.09% | 54.48 | 5.51 |
| 01/05 | 3,470 | 3,470 | 3,410 | 3,440 | -1.01% | 225,100 | 4484億1500万 | -1.6% | 55.94 | 5.65 |
| 01/04 | 3,485 | 3,495 | 3,460 | 3,475 | +1.31% | 216,200 | 4529億7737万 | -0.6% | 56.51 | 5.71 |
| 2021 |
| 12/30 | 3,435 | 3,465 | 3,415 | 3,430 | -1.15% | 158,200 | 4471億1147万 | -1.97% | 55.78 | 5.64 |
| 12/29 | 3,430 | 3,485 | 3,430 | 3,470 | -0.14% | 140,600 | 4523億2560万 | -1.06% | 56.43 | 5.7 |
| 12/28 | 3,430 | 3,480 | 3,405 | 3,475 | +2.21% | 272,100 | 4529億7737万 | -1.05% | 56.51 | 5.71 |
| 12/27 | 3,440 | 3,445 | 3,380 | 3,400 | -0.87% | 218,900 | 4432億88万 | -3.35% | 55.29 | 5.59 |
| 12/24 | 3,420 | 3,440 | 3,415 | 3,430 | -0.29% | 162,200 | 4471億1147万 | -2.67% | 55.78 | 5.64 |
