PER
2021/09/28~2022/02/22
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 |
02/22 | 2,074 | 2,103 | 2,064 | 2,098 | -0.62% | 28,100 | 684億360万 | -0.47% | 9.46 | 0.7 |
02/21 | 2,073 | 2,134 | 2,067 | 2,111 | +0.67% | 17,600 | 688億2746万 | +0.05% | 9.52 | 0.7 |
02/18 | 2,100 | 2,116 | 2,089 | 2,097 | -1.22% | 27,800 | 683億7100万 | -0.71% | 9.46 | 0.69 |
02/17 | 2,123 | 2,131 | 2,107 | 2,123 | +0.19% | 17,300 | 692億1871万 | +0.38% | 9.58 | 0.7 |
02/16 | 2,105 | 2,140 | 2,105 | 2,119 | +0.67% | 34,600 | 690億8829万 | +0.09% | 9.56 | 0.7 |
02/15 | 2,122 | 2,122 | 2,082 | 2,105 | -0.24% | 48,800 | 686億3183万 | -0.52% | 9.5 | 0.7 |
02/14 | 2,090 | 2,149 | 2,060 | 2,110 | -0.14% | 45,500 | 687億9485万 | -0.33% | 9.52 | 0.7 |
02/10 | 2,147 | 2,151 | 2,106 | 2,113 | -0.05% | 31,400 | 688億9267万 | -0.24% | 9.53 | 0.7 |
02/09 | 2,100 | 2,141 | 2,077 | 2,114 | +3.17% | 57,000 | 689億2527万 | -0.38% | 9.54 | 0.7 |
02/08 | 2,140 | 2,162 | 2,047 | 2,049 | -4.07% | 131,100 | 668億600万 | -3.58% | 9.24 | 0.68 |
02/07 | 2,101 | 2,156 | 2,087 | 2,136 | +0.52% | 40,600 | 696億4256万 | +0.33% | 9.64 | 0.71 |
02/04 | 2,135 | 2,135 | 2,106 | 2,125 | -0.84% | 23,800 | 692億8392万 | -0.28% | 9.59 | 0.7 |
02/03 | 2,124 | 2,186 | 2,118 | 2,143 | +1.04% | 32,300 | 698億7079万 | +0.47% | 9.67 | 0.71 |
02/02 | 2,093 | 2,159 | 2,069 | 2,121 | +1.78% | 42,900 | 691億5350万 | -0.56% | 9.57 | 0.7 |
02/01 | 2,102 | 2,121 | 2,084 | 2,084 | -1.14% | 35,400 | 679億4714万 | -2.25% | 9.4 | 0.69 |
01/31 | 2,102 | 2,117 | 2,095 | 2,108 | 0% | 36,800 | 687億2964万 | -1.17% | 9.51 | 0.7 |
01/28 | 2,092 | 2,117 | 2,083 | 2,108 | +1.79% | 49,300 | 687億2964万 | -1.22% | 9.51 | 0.7 |
01/27 | 2,108 | 2,108 | 2,050 | 2,071 | -1.15% | 61,700 | 675億2329万 | -2.91% | 9.34 | 0.69 |
01/26 | 2,113 | 2,131 | 2,091 | 2,095 | -0.9% | 31,200 | 683億579万 | -1.78% | 9.45 | 0.69 |
01/25 | 2,101 | 2,123 | 2,089 | 2,114 | -0.94% | 46,000 | 689億2527万 | -0.89% | 9.54 | 0.7 |
01/24 | 2,086 | 2,145 | 2,073 | 2,134 | +2.3% | 81,600 | 695億7735万 | +0.05% | 9.63 | 0.71 |
01/21 | 2,070 | 2,086 | 2,040 | 2,086 | +0.34% | 27,600 | 680億1235万 | -2.02% | 9.41 | 0.69 |
01/20 | 2,075 | 2,104 | 2,073 | 2,079 | +0.34% | 57,000 | 677億8412万 | -2.26% | 9.38 | 0.69 |
01/19 | 2,147 | 2,147 | 2,050 | 2,072 | -4.69% | 67,600 | 675億5589万 | -2.54% | 9.35 | 0.69 |
01/18 | 2,188 | 2,194 | 2,162 | 2,174 | +0.23% | 38,100 | 708億8152万 | +2.35% | 9.81 | 0.72 |
01/17 | 2,186 | 2,186 | 2,157 | 2,169 | +0.65% | 17,600 | 707億1850万 | +2.36% | 9.79 | 0.72 |
01/14 | 2,160 | 2,170 | 2,135 | 2,155 | -1.1% | 40,100 | 702億6204万 | +1.89% | 9.72 | 0.71 |
01/13 | 2,200 | 2,200 | 2,169 | 2,179 | +0.88% | 34,400 | 710億4454万 | +3.22% | 9.83 | 0.72 |
01/12 | 2,149 | 2,166 | 2,129 | 2,160 | +2.47% | 22,600 | 704億2506万 | +2.66% | 9.74 | 0.72 |
01/11 | 2,107 | 2,120 | 2,077 | 2,108 | -0.24% | 37,300 | 687億2964万 | +0.48% | 9.51 | 0.7 |
01/07 | 2,142 | 2,168 | 2,104 | 2,113 | -1.17% | 41,100 | 688億9267万 | +0.96% | 9.53 | 0.7 |
01/06 | 2,184 | 2,190 | 2,138 | 2,138 | -3.43% | 28,000 | 697億777万 | +2.44% | 9.65 | 0.71 |
01/05 | 2,170 | 2,216 | 2,170 | 2,214 | +1.51% | 30,100 | 721億8569万 | +6.49% | 9.99 | 0.73 |
01/04 | 2,174 | 2,197 | 2,151 | 2,181 | +1.16% | 35,600 | 711億975万 | +5.52% | 9.84 | 0.72 |
2021 |
12/30 | 2,184 | 2,184 | 2,156 | 2,156 | -1.73% | 22,700 | 702億9465万 | +4.71% | 9.73 | 0.71 |
12/29 | 2,170 | 2,194 | 2,167 | 2,194 | +0.69% | 38,100 | 715億3361万 | +6.92% | 9.9 | 0.73 |
12/28 | 2,130 | 2,179 | 2,117 | 2,179 | +2.59% | 38,100 | 710億4454万 | +6.6% | 9.83 | 0.72 |
12/27 | 2,123 | 2,125 | 2,095 | 2,124 | +0.66% | 39,400 | 692億5131万 | +4.27% | 9.58 | 0.7 |
12/24 | 2,104 | 2,128 | 2,103 | 2,110 | +0.29% | 30,000 | 687億9485万 | +3.84% | 9.52 | 0.7 |
12/23 | 2,126 | 2,131 | 2,104 | 2,104 | -1.03% | 39,600 | 685億9923万 | +3.8% | 9.49 | 0.7 |
12/22 | 2,100 | 2,127 | 2,089 | 2,126 | +1.87% | 48,300 | 693億1652万 | +5.14% | 9.59 | 0.7 |
12/21 | 2,115 | 2,115 | 2,064 | 2,087 | +0.38% | 119,500 | 680億4496万 | +3.47% | 9.42 | 0.69 |
12/20 | 2,084 | 2,100 | 2,064 | 2,079 | -0.95% | 107,300 | 677億8412万 | +3.23% | 9.38 | 0.69 |
12/17 | 2,091 | 2,113 | 2,082 | 2,099 | +0.29% | 89,900 | 684億3621万 | +4.43% | 9.47 | 0.7 |
12/16 | 2,101 | 2,105 | 2,065 | 2,093 | +2.05% | 91,400 | 682億4058万 | +4.44% | 9.44 | 0.69 |
12/15 | 2,033 | 2,062 | 2,024 | 2,051 | +0.84% | 45,800 | 668億7121万 | +2.65% | 9.25 | 0.68 |
12/14 | 2,033 | 2,044 | 2,023 | 2,034 | -0.34% | 29,300 | 663億1693万 | +2.01% | 9.18 | 0.67 |
12/13 | 2,069 | 2,069 | 2,030 | 2,041 | +0.05% | 24,700 | 665億4516万 | +2.41% | 9.21 | 0.68 |
12/10 | 2,039 | 2,055 | 2,027 | 2,040 | -0.15% | 38,700 | 665億1256万 | +2.41% | 9.2 | 0.68 |
12/09 | 2,064 | 2,067 | 2,038 | 2,043 | -0.68% | 21,300 | 666億1037万 | +2.51% | 9.22 | 0.68 |
12/08 | 2,059 | 2,076 | 2,033 | 2,057 | -0.1% | 41,500 | 670億6683万 | +3.26% | 9.28 | 0.68 |
12/07 | 2,036 | 2,063 | 2,011 | 2,059 | +2.44% | 45,700 | 671億3204万 | +3.36% | 9.29 | 0.68 |
12/06 | 2,036 | 2,038 | 1,999 | 2,010 | -0.45% | 54,600 | 655億3443万 | +1.01% | 9.07 | 0.67 |
12/03 | 2,000 | 2,023 | 1,991 | 2,019 | +2.07% | 55,500 | 658億2787万 | +1.46% | 9.11 | 0.67 |
12/02 | 1,957 | 1,990 | 1,952 | 1,978 | +1.18% | 75,200 | 644億9110万 | -0.55% | 8.92 | 0.66 |
12/01 | 1,926 | 1,990 | 1,926 | 1,955 | +1.19% | 68,100 | 637億4120万 | -1.71% | 8.82 | 0.65 |
11/30 | 1,911 | 1,963 | 1,911 | 1,932 | +0.73% | 133,200 | 629億9131万 | -2.96% | 8.72 | 0.64 |
11/29 | 1,941 | 1,952 | 1,901 | 1,918 | -3.18% | 69,500 | 625億3485万 | -3.71% | 8.65 | 0.64 |
11/26 | 2,013 | 2,013 | 1,966 | 1,981 | -0.65% | 39,200 | 645億8891万 | -0.6% | 8.94 | 0.66 |
11/25 | 1,985 | 2,020 | 1,974 | 1,994 | +0.35% | 22,600 | 650億1277万 | +0.15% | 9 | 0.66 |
11/24 | 1,994 | 2,005 | 1,984 | 1,987 | -0.3% | 47,700 | 647億8454万 | -0.2% | 8.96 | 0.66 |
11/22 | 2,002 | 2,004 | 1,977 | 1,993 | -0.5% | 22,600 | 649億8016万 | +0.1% | 8.99 | 0.66 |
11/19 | 1,985 | 2,006 | 1,982 | 2,003 | +0.91% | 41,800 | 653億620万 | +0.7% | 9.04 | 0.66 |
11/18 | 1,970 | 1,994 | 1,970 | 1,985 | -0.05% | 43,400 | 647億1933万 | -0.05% | 8.95 | 0.66 |
11/17 | 1,992 | 2,003 | 1,975 | 1,986 | -0.7% | 35,200 | 647億5193万 | +0.05% | 8.96 | 0.66 |
11/16 | 2,009 | 2,011 | 1,987 | 2,000 | -0.2% | 44,900 | 652億839万 | +0.76% | 9.02 | 0.66 |
11/15 | 2,011 | 2,011 | 1,994 | 2,004 | +0.25% | 39,000 | 653億3881万 | +0.91% | 9.04 | 0.66 |
11/12 | 1,960 | 2,005 | 1,951 | 1,999 | +3.04% | 60,500 | 651億7579万 | +0.65% | 9.02 | 0.66 |
11/11 | 1,942 | 1,957 | 1,920 | 1,940 | +0.31% | 52,000 | 632億5214万 | -2.27% | 8.75 | 0.64 |
11/10 | 1,964 | 1,976 | 1,926 | 1,934 | -1.53% | 58,700 | 630億5651万 | -2.67% | 8.72 | 0.64 |
11/09 | 1,957 | 2,016 | 1,957 | 1,964 | -2.09% | 67,300 | 640億3464万 | -1.31% | 8.86 | 0.65 |
11/08 | 1,985 | 2,046 | 1,953 | 2,006 | -0.64% | 65,200 | 654億402万 | +0.7% | 9.05 | 0.66 |
11/05 | 2,028 | 2,030 | 2,000 | 2,019 | -1.75% | 37,300 | 658億2787万 | +1.36% | 9.11 | 0.67 |
11/04 | 2,038 | 2,055 | 2,019 | 2,055 | +1.58% | 40,900 | 670億162万 | +3.01% | 9.27 | 0.68 |
11/02 | 2,029 | 2,051 | 2,019 | 2,023 | -1.27% | 48,300 | 659億5829万 | +1.45% | 9.13 | 0.67 |
11/01 | 2,044 | 2,052 | 2,010 | 2,049 | +1.54% | 33,600 | 668億600万 | +2.55% | 9.24 | 0.68 |
10/29 | 1,988 | 2,018 | 1,983 | 2,018 | +0.9% | 48,400 | 657億9527万 | +0.9% | 9.1 | 0.67 |
10/28 | 1,984 | 2,006 | 1,952 | 2,000 | +0.3% | 65,500 | 652億839万 | -0.25% | 9.02 | 0.66 |
10/27 | 1,998 | 2,009 | 1,984 | 1,994 | -0.2% | 37,700 | 650億1277万 | -0.7% | 9 | 0.66 |
10/26 | 2,049 | 2,049 | 1,993 | 1,998 | +0.3% | 28,800 | 651億4318万 | -0.65% | 9.01 | 0.66 |
10/25 | 1,959 | 2,011 | 1,955 | 1,992 | +1.17% | 71,900 | 649億4756万 | -1.19% | 8.99 | 0.66 |
10/22 | 1,908 | 1,994 | 1,908 | 1,969 | +2.02% | 95,200 | 641億9766万 | -2.57% | 8.88 | 0.65 |
10/21 | 1,913 | 1,946 | 1,901 | 1,930 | -0.21% | 51,900 | 629億2610万 | -4.74% | 8.71 | 0.64 |
10/20 | 1,979 | 1,996 | 1,924 | 1,934 | -2.81% | 40,600 | 630億5651万 | -4.92% | 8.72 | 0.64 |
10/19 | 1,979 | 1,990 | 1,951 | 1,990 | +0.51% | 46,200 | 648億8235万 | -2.59% | 8.98 | 0.66 |
10/18 | 1,966 | 1,980 | 1,938 | 1,980 | +0.81% | 50,500 | 645億5631万 | -3.37% | 8.93 | 0.66 |
10/15 | 1,919 | 1,964 | 1,916 | 1,964 | +1.81% | 56,100 | 640億3464万 | -4.38% | 8.86 | 0.65 |
10/14 | 1,954 | 1,956 | 1,913 | 1,929 | -1.13% | 43,300 | 628億9349万 | -6.31% | 8.7 | 0.64 |
10/13 | 1,967 | 1,967 | 1,931 | 1,951 | -1.91% | 48,600 | 636億1079万 | -5.57% | 8.8 | 0.65 |
10/12 | 2,017 | 2,017 | 1,978 | 1,989 | -1.68% | 58,300 | 648億4974万 | -3.96% | 8.97 | 0.66 |
10/11 | 2,001 | 2,023 | 1,981 | 2,023 | +1.51% | 54,500 | 659億5829万 | -2.41% | 9.13 | 0.67 |
10/08 | 2,000 | 2,012 | 1,990 | 1,993 | +0.5% | 69,800 | 649億8016万 | -3.81% | 8.99 | 0.66 |
10/07 | 2,000 | 2,025 | 1,978 | 1,983 | -0.65% | 95,400 | 646億5412万 | -4.3% | 8.95 | 0.66 |
10/06 | 2,012 | 2,045 | 1,985 | 1,996 | -0.25% | 67,700 | 650億7797万 | -3.71% | 9 | 0.66 |
10/05 | 2,000 | 2,033 | 1,974 | 2,001 | -0.6% | 73,400 | 652億4100万 | -3.57% | 9.03 | 0.66 |
10/04 | 2,028 | 2,042 | 2,001 | 2,013 | +0.25% | 75,700 | 656億3225万 | -2.99% | 9.08 | 0.67 |
10/01 | 2,075 | 2,075 | 2,000 | 2,008 | -3.88% | 61,900 | 654億6922万 | -3.32% | 9.06 | 0.67 |
09/30 | 2,040 | 2,111 | 2,037 | 2,089 | +2.7% | 121,900 | 681億1016万 | +0.63% | 9.42 | 0.69 |
09/29 | 2,052 | 2,053 | 2,008 | 2,034 | -3.92% | 99,200 | 663億1693万 | -1.79% | 9.18 | 0.67 |
09/28 | 2,110 | 2,128 | 2,064 | 2,117 | +0.14% | 93,100 | 690億2308万 | +2.32% | 9.55 | 0.7 |