PER
2022/08/01～2022/12/26
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 |
| 12/26 | 2,496 | 2,500 | 2,458 | 2,463 | -1.64% | 284,900 | 3210億5993万 | -3.83% | 59.93 | 3.97 |
| 12/23 | 2,464 | 2,507 | 2,458 | 2,504 | +0.76% | 331,400 | 3264億441万 | -2.53% | 60.92 | 4.03 |
| 12/22 | 2,440 | 2,495 | 2,408 | 2,485 | +3.03% | 465,300 | 3239億2770万 | -3.46% | 60.46 | 4 |
| 12/21 | 2,440 | 2,448 | 2,400 | 2,412 | -1.87% | 532,300 | 3144億1191万 | -6.44% | 58.68 | 3.89 |
| 12/20 | 2,501 | 2,532 | 2,446 | 2,458 | -1.72% | 422,700 | 3204億816万 | -4.84% | 59.8 | 3.96 |
| 12/19 | 2,496 | 2,514 | 2,486 | 2,501 | -0.08% | 365,500 | 3260億1335万 | -3.32% | 60.85 | 4.03 |
| 12/16 | 2,502 | 2,517 | 2,495 | 2,503 | -0.83% | 439,000 | 3262億7405万 | -3.36% | 60.9 | 4.03 |
| 12/15 | 2,550 | 2,555 | 2,515 | 2,524 | -1.29% | 412,500 | 3290億1147万 | -2.62% | 61.41 | 4.07 |
| 12/14 | 2,580 | 2,582 | 2,544 | 2,557 | -0.12% | 304,100 | 3333億1313万 | -1.43% | 62.21 | 4.12 |
| 12/13 | 2,580 | 2,591 | 2,555 | 2,560 | -0.74% | 317,100 | 3337億419万 | -1.31% | 62.29 | 4.12 |
| 12/12 | 2,594 | 2,599 | 2,558 | 2,579 | -0.58% | 263,800 | 3361億8090万 | -0.58% | 62.75 | 4.15 |
| 12/09 | 2,541 | 2,598 | 2,537 | 2,594 | +1.77% | 302,300 | 3381億3620万 | -0.08% | 63.11 | 4.18 |
| 12/08 | 2,550 | 2,568 | 2,532 | 2,549 | +0.71% | 455,300 | 3322億7030万 | -2% | 62.02 | 4.11 |
| 12/07 | 2,515 | 2,548 | 2,508 | 2,531 | -0.35% | 325,700 | 3299億2394万 | -3.03% | 61.58 | 4.08 |
| 12/06 | 2,570 | 2,579 | 2,536 | 2,540 | -1.82% | 398,300 | 3310億9712万 | -3.13% | 61.8 | 4.09 |
| 12/05 | 2,595 | 2,622 | 2,579 | 2,587 | -0.12% | 288,400 | 3372億2372万 | -1.71% | 62.94 | 4.17 |
| 12/02 | 2,601 | 2,604 | 2,581 | 2,590 | -1.26% | 325,500 | 3376億1478万 | -1.86% | 63.02 | 4.17 |
| 12/01 | 2,610 | 2,631 | 2,581 | 2,623 | +2.22% | 424,800 | 3419億1644万 | -0.94% | 63.82 | 4.23 |
| 11/30 | 2,621 | 2,621 | 2,561 | 2,566 | -2.43% | 588,600 | 3344億8631万 | -3.24% | 62.43 | 4.13 |
| 11/29 | 2,633 | 2,633 | 2,590 | 2,630 | +0.11% | 580,200 | 3428億2891万 | -1.09% | 63.99 | 4.24 |
| 11/28 | 2,660 | 2,660 | 2,614 | 2,627 | -0.98% | 406,500 | 3424億3785万 | -1.46% | 63.92 | 4.23 |
| 11/25 | 2,673 | 2,675 | 2,643 | 2,653 | -0.41% | 280,700 | 3458億2703万 | -0.82% | 64.55 | 4.27 |
| 11/24 | 2,687 | 2,694 | 2,656 | 2,664 | -0.78% | 346,900 | 3472億6092万 | -0.75% | 64.82 | 4.29 |
| 11/22 | 2,653 | 2,706 | 2,653 | 2,685 | +1.36% | 339,000 | 3499億9834万 | -0.3% | 65.33 | 4.33 |
| 11/21 | 2,650 | 2,661 | 2,627 | 2,649 | -0.6% | 338,400 | 3453億562万 | -1.93% | 64.45 | 4.27 |
| 11/18 | 2,660 | 2,694 | 2,635 | 2,665 | +1.37% | 758,500 | 3473億9127万 | -1.7% | 64.84 | 4.29 |
| 11/17 | 2,572 | 2,633 | 2,572 | 2,629 | +2.26% | 472,800 | 3426億9856万 | -3.31% | 63.96 | 4.24 |
| 11/16 | 2,555 | 2,579 | 2,535 | 2,571 | +1.26% | 486,600 | 3351億3807万 | -5.76% | 62.55 | 4.14 |
| 11/15 | 2,542 | 2,550 | 2,519 | 2,539 | -0.51% | 589,400 | 3309億6677万 | -7.34% | 61.77 | 4.09 |
| 11/14 | 2,588 | 2,612 | 2,550 | 2,552 | -1.16% | 635,800 | 3326億6136万 | -7.3% | 62.09 | 4.11 |
| 11/11 | 2,600 | 2,649 | 2,582 | 2,582 | +1.25% | 559,700 | 3365億7196万 | -6.62% | 62.82 | 4.16 |
| 11/10 | 2,558 | 2,568 | 2,506 | 2,550 | -1.32% | 632,300 | 3324億66万 | -8.11% | 62.04 | 4.11 |
| 11/09 | 2,570 | 2,593 | 2,560 | 2,584 | +1.77% | 544,200 | 3368億3266万 | -7.35% | 62.87 | 4.16 |
| 11/08 | 2,539 | 2,572 | 2,525 | 2,539 | -1.47% | 977,200 | 3309億6677万 | -9.26% | 61.77 | 4.09 |
| 11/07 | 2,493 | 2,619 | 2,448 | 2,577 | -1.83% | 1,417,100 | 3359億2019万 | -8.36% | 62.7 | 4.15 |
| 11/04 | 2,676 | 2,678 | 2,582 | 2,625 | -3.28% | 1,152,500 | 3421億7715万 | -6.98% | 63.87 | 4.23 |
| 11/02 | 2,766 | 2,768 | 2,708 | 2,714 | -2.44% | 871,000 | 3537億7858万 | -4.1% | 66.03 | 4.37 |
| 11/01 | 2,803 | 2,812 | 2,766 | 2,782 | -1.38% | 506,700 | 3626億4260万 | -1.87% | 67.69 | 4.48 |
| 10/31 | 2,815 | 2,834 | 2,779 | 2,821 | +0.93% | 556,700 | 3677億2637万 | -0.56% | 68.64 | 4.54 |
| 10/28 | 2,753 | 2,803 | 2,743 | 2,795 | +0.76% | 961,100 | 3643億3719万 | -1.52% | 68 | 4.5 |
| 10/27 | 2,800 | 2,810 | 2,745 | 2,774 | -1.14% | 571,400 | 3615億9977万 | -2.29% | 67.49 | 4.47 |
| 10/26 | 2,760 | 2,823 | 2,754 | 2,806 | +3.39% | 581,900 | 3657億7107万 | -1.27% | 68.27 | 4.52 |
| 10/25 | 2,767 | 2,773 | 2,714 | 2,714 | -0.88% | 765,400 | 3537億7858万 | -4.57% | 66.03 | 4.37 |
| 10/24 | 2,820 | 2,827 | 2,737 | 2,738 | -2.42% | 811,200 | 3569億706万 | -3.9% | 66.62 | 4.41 |
| 10/21 | 2,852 | 2,867 | 2,806 | 2,806 | -2.3% | 592,200 | 3657億7107万 | -1.68% | 68.27 | 4.52 |
| 10/20 | 2,831 | 2,881 | 2,825 | 2,872 | -0.03% | 454,700 | 3743億7439万 | +0.45% | 69.88 | 4.63 |
| 10/19 | 2,900 | 2,911 | 2,864 | 2,873 | -0.59% | 424,500 | 3745億474万 | +0.42% | 69.9 | 4.63 |
| 10/18 | 2,900 | 2,929 | 2,880 | 2,890 | +0.66% | 525,100 | 3767億2074万 | +1.01% | 70.31 | 4.66 |
| 10/17 | 2,873 | 2,879 | 2,821 | 2,871 | -0.97% | 602,900 | 3742億4403万 | +0.45% | 69.85 | 4.63 |
| 10/14 | 2,900 | 2,909 | 2,878 | 2,899 | +1.29% | 291,200 | 3778億9392万 | +1.58% | 70.53 | 4.67 |
| 10/13 | 2,880 | 2,887 | 2,844 | 2,862 | -0.38% | 481,700 | 3730億7085万 | +0.49% | 69.63 | 4.61 |
| 10/12 | 2,856 | 2,914 | 2,856 | 2,873 | +0.77% | 424,900 | 3745億474万 | +0.95% | 69.9 | 4.63 |
| 10/11 | 2,847 | 2,884 | 2,826 | 2,851 | -0.7% | 456,500 | 3716億3697万 | +0.28% | 69.37 | 4.59 |
| 10/07 | 2,816 | 2,879 | 2,816 | 2,871 | +0.91% | 416,000 | 3742億4403万 | +1.09% | 69.85 | 4.63 |
| 10/06 | 2,850 | 2,850 | 2,814 | 2,845 | -0.18% | 508,300 | 3708億5485万 | +0.25% | 69.22 | 4.58 |
| 10/05 | 2,928 | 2,948 | 2,841 | 2,850 | -1.72% | 598,600 | 3715億662万 | +0.46% | 69.34 | 4.59 |
| 10/04 | 2,824 | 2,900 | 2,808 | 2,900 | +3.28% | 570,100 | 3780億2428万 | +2.29% | 70.56 | 4.67 |
| 10/03 | 2,826 | 2,833 | 2,753 | 2,808 | -2.36% | 737,700 | 3660億3178万 | -0.85% | 68.32 | 4.52 |
| 09/30 | 2,865 | 2,895 | 2,858 | 2,876 | +1.3% | 507,300 | 3748億9580万 | +1.63% | 69.97 | 4.63 |
| 09/29 | 2,832 | 2,868 | 2,817 | 2,839 | +0.78% | 483,600 | 3700億7273万 | +0.53% | 69.07 | 4.57 |
| 09/28 | 2,810 | 2,839 | 2,782 | 2,817 | -1.26% | 552,900 | 3672億496万 | -0.11% | 68.54 | 4.54 |
| 09/27 | 2,853 | 2,873 | 2,841 | 2,853 | +0.85% | 515,900 | 3718億9767万 | +1.28% | 69.41 | 4.6 |
| 09/26 | 2,789 | 2,844 | 2,782 | 2,829 | +0.11% | 519,000 | 3687億6920万 | +0.53% | 68.83 | 4.56 |
| 09/22 | 2,800 | 2,839 | 2,796 | 2,826 | 0% | 374,300 | 3683億7814万 | +0.46% | 68.76 | 4.55 |
| 09/21 | 2,858 | 2,874 | 2,815 | 2,826 | -1.19% | 452,500 | 3683億7814万 | +0.53% | 68.76 | 4.55 |
| 09/20 | 2,842 | 2,865 | 2,813 | 2,860 | +0.67% | 409,700 | 3728億1015万 | +1.96% | 69.58 | 4.61 |
| 09/16 | 2,846 | 2,859 | 2,829 | 2,841 | -0.46% | 374,000 | 3703億3344万 | +1.54% | 69.12 | 4.58 |
| 09/15 | 2,888 | 2,888 | 2,842 | 2,854 | -0.52% | 395,900 | 3720億2803万 | +2.33% | 69.44 | 4.6 |
| 09/14 | 2,846 | 2,882 | 2,829 | 2,869 | -1.98% | 624,600 | 3739億8333万 | +3.24% | 69.8 | 4.62 |
| 09/13 | 2,925 | 2,943 | 2,894 | 2,927 | +0.14% | 578,600 | 3815億4381万 | +5.78% | 71.21 | 4.72 |
| 09/12 | 2,901 | 2,930 | 2,881 | 2,923 | +2.35% | 443,700 | 3810億2240万 | +5.98% | 71.12 | 4.71 |
| 09/09 | 2,822 | 2,883 | 2,821 | 2,856 | +0.95% | 480,000 | 3722億8873万 | +4.2% | 69.49 | 4.6 |
| 09/08 | 2,774 | 2,836 | 2,766 | 2,829 | +2.46% | 688,500 | 3687億6920万 | +3.78% | 68.83 | 4.56 |
| 09/07 | 2,757 | 2,768 | 2,732 | 2,761 | -0.11% | 318,000 | 3599億518万 | +1.77% | 67.18 | 4.45 |
| 09/06 | 2,825 | 2,825 | 2,762 | 2,764 | -1.32% | 495,500 | 3602億9624万 | +2.29% | 67.25 | 4.45 |
| 09/05 | 2,771 | 2,812 | 2,732 | 2,801 | +0.21% | 505,000 | 3651億1931万 | +3.97% | 68.15 | 4.51 |
| 09/02 | 2,778 | 2,809 | 2,778 | 2,795 | +0.65% | 447,800 | 3643億3719万 | +4.17% | 68 | 4.5 |
| 09/01 | 2,790 | 2,805 | 2,761 | 2,777 | -1.87% | 521,700 | 3619億9083万 | +3.93% | 67.57 | 4.47 |
| 08/31 | 2,825 | 2,834 | 2,777 | 2,830 | +0.18% | 660,500 | 3688億9955万 | +6.31% | 68.85 | 4.56 |
| 08/30 | 2,804 | 2,830 | 2,792 | 2,825 | +1.04% | 545,700 | 3682億4779万 | +6.56% | 68.73 | 4.55 |
| 08/29 | 2,811 | 2,815 | 2,760 | 2,796 | -0.43% | 790,800 | 3644億6754万 | +5.87% | 68.03 | 4.5 |
| 08/26 | 2,777 | 2,829 | 2,765 | 2,808 | +1.52% | 671,900 | 3660億3178万 | +6.73% | 68.32 | 4.52 |
| 08/25 | 2,730 | 2,775 | 2,714 | 2,766 | +1.8% | 559,200 | 3605億5695万 | +5.53% | 67.3 | 4.46 |
| 08/24 | 2,746 | 2,766 | 2,702 | 2,717 | -1.52% | 464,100 | 3541億6964万 | +4.06% | 66.11 | 4.38 |
| 08/23 | 2,720 | 2,772 | 2,713 | 2,759 | +0.62% | 643,100 | 3596億4447万 | +5.99% | 67.13 | 4.44 |
| 08/22 | 2,759 | 2,769 | 2,722 | 2,742 | -1.33% | 429,400 | 3574億2847万 | +5.66% | 66.71 | 4.42 |
| 08/19 | 2,812 | 2,849 | 2,776 | 2,779 | -0.61% | 789,200 | 3622億5154万 | +7.5% | 67.61 | 4.48 |
| 08/18 | 2,764 | 2,803 | 2,752 | 2,796 | +1.16% | 618,800 | 3644億6754万 | +8.67% | 68.03 | 4.5 |
| 08/17 | 2,714 | 2,775 | 2,697 | 2,764 | +2.45% | 797,000 | 3602億9624万 | +7.93% | 67.25 | 4.45 |
| 08/16 | 2,686 | 2,718 | 2,669 | 2,698 | +0.6% | 644,800 | 3516億9293万 | +5.68% | 65.64 | 4.35 |
| 08/15 | 2,632 | 2,684 | 2,611 | 2,682 | +2.72% | 531,000 | 3496億728万 | +5.34% | 65.25 | 4.32 |
| 08/12 | 2,605 | 2,617 | 2,562 | 2,611 | 0% | 987,100 | 3403億5220万 | +2.8% | 63.53 | 4.21 |
| 08/10 | 2,555 | 2,619 | 2,555 | 2,611 | +1.95% | 703,900 | 3403億5220万 | +2.88% | 63.53 | 4.21 |
| 08/09 | 2,694 | 2,704 | 2,543 | 2,561 | -5.39% | 1,855,300 | 3338億3454万 | +1.07% | 62.31 | 4.13 |
| 08/08 | 2,686 | 2,708 | 2,557 | 2,707 | +8.89% | 2,330,500 | 3528億6611万 | +6.91% | 65.86 | 4.36 |
| 08/05 | 2,516 | 2,531 | 2,475 | 2,486 | -0.4% | 1,053,700 | 3240億5805万 | -1.47% | 60.49 | 4.01 |
| 08/04 | 2,504 | 2,509 | 2,474 | 2,496 | +0.36% | 790,700 | 3253億6158万 | -1.03% | 60.73 | 4.02 |
| 08/03 | 2,510 | 2,530 | 2,487 | 2,487 | -0.36% | 515,100 | 3241億8840万 | -1.35% | 60.51 | 4.01 |
| 08/02 | 2,567 | 2,572 | 2,495 | 2,496 | -2.31% | 512,700 | 3253億6158万 | -0.91% | 60.73 | 4.02 |
| 08/01 | 2,518 | 2,565 | 2,506 | 2,555 | +1.03% | 481,000 | 3330億5242万 | +1.51% | 62.16 | 4.12 |
