PER
2021/07/20～2022/02/17
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 |
| 02/17 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 10,100 | 120億6120万 | +35.19% | 31.46 | 0.77 |
| 02/16 | 1,726 | 1,726 | 1,725 | 1,725 | 0% | 9,100 | 120億6120万 | +37.89% | 31.46 | 0.77 |
| 02/15 | 1,726 | 1,726 | 1,725 | 1,725 | -0.12% | 111,700 | 120億6120万 | +40.7% | 31.46 | 0.77 |
| 02/14 | 1,726 | 1,727 | 1,726 | 1,727 | 0% | 18,400 | 120億7518万 | +43.68% | 31.5 | 0.77 |
| 02/10 | 1,728 | 1,728 | 1,725 | 1,727 | -0.17% | 62,800 | 120億7518万 | +46.73% | 31.5 | 0.77 |
| 02/09 | 1,730 | 1,735 | 1,728 | 1,730 | +2.37% | 83,200 | 120億9616万 | +50.04% | 31.55 | 0.77 |
| 02/08 | 1,690 | 1,690 | 1,690 | 1,690 | +21.58% | 6,600 | 118億1648万 | +49.82% | 30.82 | 0.75 |
| 02/07 | 1,390 | 1,390 | 1,390 | 1,390 | +27.52% | 3,300 | 97億1888万 | +25.79% | 25.35 | 0.62 |
| 02/01 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | -0.37% | 19.88 | 0.48 |
| 01/31 | 1,099 | 1,099 | 1,090 | 1,090 | -0.27% | 200 | 76億2128万 | -0.27% | 19.88 | 0.48 |
| 01/28 | 1,093 | 1,093 | 1,093 | 1,093 | -0.27% | 100 | 76億4225万 | 0% | 19.93 | 0.49 |
| 01/27 | 1,099 | 1,099 | 1,075 | 1,096 | +0.46% | 1,200 | 76億6323万 | +0.27% | 19.99 | 0.49 |
| 01/26 | 1,100 | 1,100 | 1,087 | 1,091 | -0.73% | 1,000 | 76億2827万 | -0.18% | 19.9 | 0.48 |
| 01/25 | 1,080 | 1,099 | 1,080 | 1,099 | +2.04% | 300 | 76億8420万 | +0.55% | 20.04 | 0.49 |
| 01/24 | 1,077 | 1,077 | 1,077 | 1,077 | +0.65% | 100 | 75億3038万 | -1.37% | 19.64 | 0.48 |
| 01/21 | 1,070 | 1,070 | 1,070 | 1,070 | -2.73% | 100 | 74億8144万 | -2.1% | 19.51 | 0.48 |
| 01/19 | 1,100 | 1,100 | 1,100 | 1,100 | +2.14% | 700 | 76億9120万 | +0.55% | 20.06 | 0.49 |
| 01/18 | 1,077 | 1,077 | 1,077 | 1,077 | -0.09% | 100 | 75億3038万 | -1.46% | 19.64 | 0.48 |
| 01/17 | 1,072 | 1,078 | 1,059 | 1,078 | -1.1% | 1,300 | 75億3737万 | -1.37% | 19.66 | 0.48 |
| 01/13 | 1,081 | 1,090 | 1,074 | 1,090 | -0.73% | 400 | 76億2128万 | -0.18% | 19.88 | 0.48 |
| 01/04 | 1,108 | 1,110 | 1,098 | 1,098 | +3.68% | 300 | 76億7721万 | +0.64% | 20.03 | 0.49 |
| 2021 |
| 12/29 | 1,059 | 1,059 | 1,059 | 1,059 | -2.04% | 100 | 74億452万 | -2.84% | 19.31 | 0.47 |
| 12/27 | 1,110 | 1,110 | 1,081 | 1,081 | -2.26% | 1,700 | 75億5835万 | -0.92% | 19.72 | 0.48 |
| 12/24 | 1,085 | 1,106 | 1,085 | 1,106 | +3.08% | 600 | 77億3315万 | +1.28% | 20.17 | 0.49 |
| 12/23 | 1,073 | 1,073 | 1,073 | 1,073 | -2.01% | 100 | 75億241万 | -1.65% | 19.57 | 0.48 |
| 12/20 | 1,095 | 1,095 | 1,095 | 1,095 | -1.35% | 100 | 76億5624万 | +0.37% | 19.97 | 0.49 |
| 12/16 | 1,120 | 1,120 | 1,082 | 1,110 | 0% | 2,300 | 77億6112万 | +1.74% | 20.24 | 0.49 |
| 12/15 | 1,115 | 1,116 | 1,109 | 1,110 | -0.54% | 1,200 | 77億6112万 | +1.83% | 20.24 | 0.49 |
| 12/14 | 1,116 | 1,116 | 1,116 | 1,116 | 0% | 200 | 78億307万 | +2.48% | 20.35 | 0.5 |
| 12/13 | 1,115 | 1,117 | 1,115 | 1,116 | 0% | 900 | 78億307万 | +2.57% | 20.35 | 0.5 |
| 12/10 | 1,109 | 1,116 | 1,105 | 1,116 | +1% | 5,700 | 78億307万 | +2.76% | 20.35 | 0.5 |
| 12/09 | 1,102 | 1,105 | 1,102 | 1,105 | +0.27% | 700 | 77億2616万 | +1.75% | 20.15 | 0.49 |
| 12/08 | 1,099 | 1,102 | 1,099 | 1,102 | +1.47% | 400 | 77億518万 | +1.47% | 20.1 | 0.49 |
| 12/07 | 1,090 | 1,095 | 1,086 | 1,086 | +0.18% | 400 | 75億9331万 | +0.09% | 19.81 | 0.48 |
| 12/06 | 1,084 | 1,084 | 1,084 | 1,084 | -0.55% | 200 | 75億7932万 | -0.09% | 19.77 | 0.48 |
| 12/03 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | +0.46% | 19.88 | 0.48 |
| 12/02 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | +0.55% | 19.88 | 0.48 |
| 11/29 | 1,098 | 1,098 | 1,090 | 1,090 | 0% | 2,000 | 76億2128万 | +0.55% | 19.88 | 0.48 |
| 11/26 | 1,090 | 1,095 | 1,090 | 1,090 | 0% | 1,100 | 76億2128万 | +0.55% | 19.88 | 0.48 |
| 11/25 | 1,089 | 1,090 | 1,089 | 1,090 | +0.28% | 600 | 76億2128万 | +0.55% | 19.88 | 0.48 |
| 11/24 | 1,087 | 1,087 | 1,087 | 1,087 | +0.65% | 200 | 76億30万 | +0.37% | 19.82 | 0.48 |
| 11/22 | 1,080 | 1,080 | 1,080 | 1,080 | +0.47% | 200 | 75億5136万 | -0.28% | 19.7 | 0.48 |
| 11/18 | 1,077 | 1,080 | 1,075 | 1,075 | +0.66% | 500 | 75億1640万 | -0.74% | 19.61 | 0.48 |
| 11/17 | 1,068 | 1,068 | 1,068 | 1,068 | 0% | 200 | 74億6745万 | -1.48% | 19.48 | 0.47 |
| 11/16 | 1,063 | 1,068 | 1,063 | 1,068 | 0% | 1,100 | 74億6745万 | -1.57% | 19.48 | 0.47 |
| 11/15 | 1,056 | 1,086 | 1,056 | 1,068 | -1.66% | 2,900 | 74億6745万 | -1.66% | 19.48 | 0.47 |
| 11/12 | 1,085 | 1,086 | 1,085 | 1,086 | -0.09% | 200 | 75億9331万 | -0.09% | 19.81 | 0.48 |
| 11/11 | 1,086 | 1,087 | 1,086 | 1,087 | -0.18% | 200 | 76億30万 | 0% | 19.82 | 0.48 |
| 11/10 | 1,072 | 1,089 | 1,072 | 1,089 | 0% | 900 | 76億1428万 | +0.28% | 19.86 | 0.48 |
| 11/09 | 1,074 | 1,089 | 1,071 | 1,089 | +1.3% | 600 | 76億1428万 | +0.28% | 19.86 | 0.48 |
| 11/08 | 1,090 | 1,090 | 1,075 | 1,075 | -1.38% | 1,200 | 75億1640万 | -1.01% | 19.61 | 0.48 |
| 11/05 | 1,088 | 1,090 | 1,088 | 1,090 | 0% | 600 | 76億2128万 | +0.37% | 19.88 | 0.48 |
| 11/02 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 100 | 76億2128万 | +0.37% | 19.88 | 0.48 |
| 11/01 | 1,075 | 1,080 | 1,075 | 1,080 | -0.46% | 500 | 75億5136万 | -0.64% | 19.7 | 0.48 |
| 10/28 | 1,100 | 1,100 | 1,085 | 1,085 | -1.45% | 1,300 | 75億8632万 | -0.28% | 19.79 | 0.48 |
| 10/27 | 1,109 | 1,109 | 1,100 | 1,101 | +0.09% | 1,600 | 76億9819万 | +1.1% | 20.08 | 0.49 |
| 10/26 | 1,099 | 1,101 | 1,081 | 1,100 | +1.76% | 2,800 | 76億9120万 | +1.01% | 20.06 | 0.49 |
| 10/22 | 1,081 | 1,090 | 1,081 | 1,081 | 0% | 800 | 75億5835万 | -0.73% | 19.72 | 0.48 |
| 10/18 | 1,060 | 1,100 | 1,060 | 1,081 | -0.83% | 1,700 | 75億5835万 | -0.73% | 19.72 | 0.48 |
| 10/15 | 1,090 | 1,090 | 1,090 | 1,090 | +1.02% | 100 | 76億2128万 | 0% | 19.88 | 0.48 |
| 10/14 | 1,078 | 1,089 | 1,078 | 1,079 | -0.92% | 800 | 75億4436万 | -1.01% | 19.68 | 0.48 |
| 10/13 | 1,089 | 1,089 | 1,089 | 1,089 | 0% | 100 | 76億1428万 | -0.18% | 19.86 | 0.48 |
| 10/12 | 1,080 | 1,089 | 1,080 | 1,089 | +0.83% | 200 | 76億1428万 | -0.18% | 19.86 | 0.48 |
| 10/11 | 1,087 | 1,087 | 1,080 | 1,080 | 0% | 500 | 75億5136万 | -0.92% | 19.7 | 0.48 |
| 10/08 | 1,058 | 1,080 | 1,058 | 1,080 | 0% | 200 | 75億5136万 | -0.92% | 19.7 | 0.48 |
| 10/04 | 1,080 | 1,080 | 1,080 | 1,080 | -0.46% | 500 | 75億5136万 | -0.92% | 19.7 | 0.48 |
| 10/01 | 1,105 | 1,105 | 1,085 | 1,085 | -0.55% | 700 | 75億8632万 | -0.46% | 19.79 | 0.48 |
| 09/30 | 1,108 | 1,108 | 1,091 | 1,091 | 0% | 400 | 76億2827万 | +0.09% | 19.9 | 0.48 |
| 09/28 | 1,119 | 1,119 | 1,091 | 1,091 | +0.09% | 600 | 76億2827万 | +0.18% | 19.9 | 0.48 |
| 09/27 | 1,120 | 1,120 | 1,090 | 1,090 | -0.91% | 2,900 | 76億2128万 | +0.18% | 19.88 | 0.48 |
| 09/24 | 1,100 | 1,101 | 1,095 | 1,100 | +2.14% | 1,400 | 76億9120万 | +1.2% | 20.06 | 0.49 |
| 09/22 | 1,095 | 1,095 | 1,073 | 1,077 | +1.13% | 1,100 | 75億3038万 | -0.83% | 19.64 | 0.48 |
| 09/21 | 1,090 | 1,090 | 1,065 | 1,065 | -2.29% | 400 | 74億4648万 | -1.93% | 19.42 | 0.47 |
| 09/17 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 76億2128万 | +0.18% | 19.88 | 0.48 |
| 09/16 | 1,082 | 1,090 | 1,082 | 1,090 | +0.65% | 200 | 76億2128万 | +0.18% | 19.88 | 0.48 |
| 09/14 | 1,083 | 1,083 | 1,083 | 1,083 | -0.37% | 500 | 75億7233万 | -0.37% | 19.75 | 0.48 |
| 09/13 | 1,088 | 1,099 | 1,087 | 1,087 | -1.45% | 700 | 76億30万 | 0% | 19.82 | 0.48 |
| 09/09 | 1,103 | 1,103 | 1,103 | 1,103 | -0.54% | 200 | 77億1217万 | +1.57% | 20.12 | 0.49 |
| 09/08 | 1,108 | 1,111 | 1,101 | 1,109 | -0.09% | 1,400 | 77億5412万 | +2.21% | 20.23 | 0.49 |
| 09/07 | 1,097 | 1,110 | 1,088 | 1,110 | +1.09% | 2,500 | 77億6112万 | +2.49% | 20.24 | 0.49 |
| 09/06 | 1,099 | 1,099 | 1,098 | 1,098 | +0.09% | 300 | 76億7721万 | +1.57% | 20.03 | 0.49 |
| 09/03 | 1,097 | 1,097 | 1,097 | 1,097 | -0.27% | 100 | 76億7022万 | +1.67% | 20.01 | 0.49 |
| 08/31 | 1,097 | 1,100 | 1,097 | 1,100 | +0.27% | 300 | 76億9120万 | +2.14% | 20.06 | 0.49 |
| 08/30 | 1,096 | 1,097 | 1,096 | 1,097 | 0% | 2,100 | 76億7022万 | +2.05% | 20.01 | 0.49 |
| 08/27 | 1,089 | 1,097 | 1,089 | 1,097 | +1.01% | 2,300 | 76億7022万 | +2.24% | 20.01 | 0.49 |
| 08/26 | 1,087 | 1,088 | 1,086 | 1,086 | -0.28% | 2,000 | 75億9331万 | +1.4% | 19.81 | 0.48 |
| 08/25 | 1,080 | 1,089 | 1,080 | 1,089 | +0.37% | 500 | 76億1428万 | +1.78% | 19.86 | 0.48 |
| 08/24 | 1,080 | 1,085 | 1,080 | 1,085 | +0.46% | 400 | 75億8632万 | +1.5% | 19.79 | 0.48 |
| 08/23 | 1,079 | 1,080 | 1,079 | 1,080 | +1.41% | 200 | 75億5136万 | +1.22% | 19.7 | 0.48 |
| 08/20 | 1,065 | 1,065 | 1,065 | 1,065 | -1.75% | 100 | 74億4648万 | -0.09% | 19.42 | 0.47 |
| 08/18 | 1,084 | 1,084 | 1,084 | 1,084 | 0% | 100 | 75億7932万 | +1.69% | 19.77 | 0.48 |
| 08/13 | 1,085 | 1,085 | 1,084 | 1,084 | +1.4% | 500 | 75億7932万 | +1.78% | 19.77 | 0.48 |
| 08/12 | 1,069 | 1,069 | 1,069 | 1,069 | 0% | 100 | 74億7444万 | +0.56% | 19.5 | 0.47 |
| 08/11 | 1,061 | 1,069 | 1,061 | 1,069 | -0.09% | 200 | 74億7444万 | +0.56% | 19.5 | 0.47 |
| 08/06 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | 74億8144万 | +0.75% | 19.51 | 0.48 |
| 08/02 | 1,070 | 1,070 | 1,070 | 1,070 | -1.02% | 100 | 74億8144万 | +0.85% | 19.51 | 0.48 |
| 07/27 | 1,127 | 1,127 | 1,081 | 1,081 | -2.61% | 4,700 | 75億5835万 | +1.98% | 19.72 | 0.48 |
| 07/26 | 1,098 | 1,110 | 1,092 | 1,110 | +1.93% | 2,800 | 77億6112万 | +4.82% | 20.24 | 0.49 |
| 07/21 | 1,074 | 1,089 | 1,074 | 1,089 | +1.78% | 1,800 | 76億1428万 | +3.03% | 19.86 | 0.48 |
| 07/20 | 1,050 | 1,070 | 1,050 | 1,070 | +0.47% | 400 | 74億8144万 | +1.33% | 19.51 | 0.48 |
