PER
2022/05/10～2022/09/30
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 |
| 09/30 | 3,050 | 3,050 | 2,981 | 3,010 | -0.82% | 181,900 | 981億3863万 | -6.38% | 12.07 | 0.97 |
| 09/29 | 3,045 | 3,085 | 3,030 | 3,035 | -3.19% | 197,800 | 989億5374万 | -5.92% | 12.16 | 0.98 |
| 09/28 | 3,160 | 3,160 | 3,090 | 3,135 | -1.26% | 319,100 | 1022億1416万 | -3.09% | 12.56 | 1.01 |
| 09/27 | 3,160 | 3,200 | 3,150 | 3,175 | +0.47% | 181,500 | 1035億1832万 | -2.07% | 12.72 | 1.03 |
| 09/26 | 3,250 | 3,250 | 3,160 | 3,160 | -3.51% | 268,100 | 1030億2926万 | -2.65% | 12.66 | 1.02 |
| 09/22 | 3,220 | 3,285 | 3,210 | 3,275 | +0.61% | 148,000 | 1067億7874万 | +0.71% | 13.12 | 1.06 |
| 09/21 | 3,280 | 3,285 | 3,255 | 3,255 | -1.36% | 102,000 | 1061億2666万 | +0.12% | 13.04 | 1.05 |
| 09/20 | 3,275 | 3,310 | 3,265 | 3,300 | +2.17% | 116,200 | 1075億9385万 | +1.57% | 13.22 | 1.07 |
| 09/16 | 3,310 | 3,310 | 3,205 | 3,230 | -3% | 326,300 | 1053億1155万 | -0.46% | 12.94 | 1.04 |
| 09/15 | 3,370 | 3,380 | 3,310 | 3,330 | -0.6% | 163,500 | 1085億7197万 | +2.65% | 13.34 | 1.08 |
| 09/14 | 3,290 | 3,355 | 3,275 | 3,350 | +0.6% | 165,000 | 1092億2406万 | +3.46% | 13.42 | 1.08 |
| 09/13 | 3,315 | 3,330 | 3,275 | 3,330 | +1.22% | 155,300 | 1085億7197万 | +3.1% | 13.34 | 1.08 |
| 09/12 | 3,295 | 3,330 | 3,260 | 3,290 | +1.86% | 232,200 | 1072億6781万 | +2.08% | 13.18 | 1.06 |
| 09/09 | 3,220 | 3,250 | 3,220 | 3,230 | -0.15% | 144,900 | 1053億1155万 | +0.4% | 12.94 | 1.04 |
| 09/08 | 3,230 | 3,260 | 3,220 | 3,235 | +0.94% | 177,000 | 1054億7458万 | +0.68% | 12.96 | 1.05 |
| 09/07 | 3,225 | 3,225 | 3,185 | 3,205 | +0.16% | 152,600 | 1044億9645万 | -0.16% | 12.84 | 1.04 |
| 09/06 | 3,210 | 3,220 | 3,185 | 3,200 | 0% | 121,100 | 1043億3343万 | -0.31% | 12.82 | 1.03 |
| 09/05 | 3,165 | 3,210 | 3,155 | 3,200 | +0.79% | 79,600 | 1043億3343万 | -0.37% | 12.82 | 1.03 |
| 09/02 | 3,220 | 3,220 | 3,165 | 3,175 | -0.47% | 111,200 | 1035億1832万 | -1.18% | 12.72 | 1.03 |
| 09/01 | 3,195 | 3,215 | 3,185 | 3,190 | -0.62% | 99,400 | 1040億739万 | -0.78% | 12.78 | 1.03 |
| 08/31 | 3,195 | 3,225 | 3,190 | 3,210 | -0.47% | 137,300 | 1046億5947万 | -0.19% | 12.86 | 1.04 |
| 08/30 | 3,220 | 3,235 | 3,215 | 3,225 | +0.78% | 94,800 | 1051億4853万 | +0.4% | 12.92 | 1.04 |
| 08/29 | 3,170 | 3,215 | 3,160 | 3,200 | -0.62% | 169,300 | 1043億3343万 | -0.16% | 12.82 | 1.03 |
| 08/26 | 3,245 | 3,245 | 3,205 | 3,220 | 0% | 176,000 | 1049億8551万 | +0.63% | 12.9 | 1.04 |
| 08/25 | 3,275 | 3,280 | 3,220 | 3,220 | -1.68% | 223,200 | 1049億8551万 | +0.88% | 12.9 | 1.04 |
| 08/24 | 3,300 | 3,300 | 3,275 | 3,275 | +0.31% | 66,500 | 1067億7874万 | +2.92% | 13.12 | 1.06 |
| 08/23 | 3,290 | 3,290 | 3,265 | 3,265 | -0.91% | 88,900 | 1064億5270万 | +3.06% | 13.08 | 1.06 |
| 08/22 | 3,265 | 3,295 | 3,250 | 3,295 | +0.3% | 65,200 | 1074億3083万 | +4.5% | 13.2 | 1.07 |
| 08/19 | 3,330 | 3,335 | 3,265 | 3,285 | -0.61% | 98,900 | 1071億479万 | +4.72% | 13.16 | 1.06 |
| 08/18 | 3,245 | 3,305 | 3,245 | 3,305 | +1.85% | 110,300 | 1077億5687万 | +5.93% | 13.24 | 1.07 |
| 08/17 | 3,225 | 3,245 | 3,205 | 3,245 | +1.25% | 89,200 | 1058億62万 | +4.61% | 13 | 1.05 |
| 08/16 | 3,215 | 3,225 | 3,190 | 3,205 | -0.31% | 99,300 | 1044億9645万 | +3.82% | 12.84 | 1.04 |
| 08/15 | 3,220 | 3,225 | 3,190 | 3,215 | +0.63% | 89,400 | 1048億2249万 | +4.62% | 12.88 | 1.04 |
| 08/12 | 3,230 | 3,230 | 3,175 | 3,195 | +0.16% | 138,600 | 1041億7041万 | +4.51% | 12.8 | 1.03 |
| 08/10 | 3,150 | 3,200 | 3,130 | 3,190 | +1.27% | 71,500 | 1040億739万 | +4.9% | 12.78 | 1.03 |
| 08/09 | 3,145 | 3,165 | 3,110 | 3,150 | +0.32% | 120,700 | 1027億322万 | +4.1% | 12.62 | 1.02 |
| 08/08 | 3,190 | 3,225 | 3,065 | 3,140 | -0.32% | 398,100 | 1023億7718万 | +4.25% | 12.58 | 1.02 |
| 08/05 | 3,130 | 3,200 | 3,100 | 3,150 | +0.48% | 121,400 | 1027億322万 | +5.07% | 12.62 | 1.02 |
| 08/04 | 3,180 | 3,180 | 3,070 | 3,135 | -0.79% | 137,700 | 1022億1416万 | +5.03% | 12.56 | 1.01 |
| 08/03 | 3,185 | 3,205 | 3,155 | 3,160 | -1.1% | 107,200 | 1030億2926万 | +6.25% | 12.66 | 1.02 |
| 08/02 | 3,220 | 3,220 | 3,170 | 3,195 | -1.99% | 170,700 | 1041億7041万 | +7.9% | 12.8 | 1.03 |
| 08/01 | 3,220 | 3,275 | 3,200 | 3,260 | +1.24% | 146,500 | 1062億8968万 | +10.7% | 13.06 | 1.05 |
| 07/29 | 3,235 | 3,255 | 3,200 | 3,220 | -0.46% | 189,000 | 1049億8551万 | +10.09% | 12.9 | 1.04 |
| 07/28 | 3,250 | 3,255 | 3,145 | 3,235 | +1.09% | 272,100 | 1054億7458万 | +11.32% | 12.96 | 1.05 |
| 07/27 | 3,155 | 3,215 | 3,155 | 3,200 | +2.73% | 239,500 | 1043億3343万 | +10.84% | 12.82 | 1.03 |
| 07/26 | 3,075 | 3,145 | 3,070 | 3,115 | +2.3% | 162,400 | 1015億6207万 | +8.57% | 12.48 | 1.01 |
| 07/25 | 3,090 | 3,120 | 3,045 | 3,045 | -0.81% | 152,100 | 992億7978万 | +6.73% | 12.2 | 0.98 |
| 07/22 | 3,050 | 3,080 | 3,010 | 3,070 | +1.15% | 234,100 | 1000億9488万 | +8.06% | 12.3 | 0.99 |
| 07/21 | 2,973 | 3,040 | 2,957 | 3,035 | +2.12% | 183,100 | 989億5374万 | +7.24% | 12.16 | 0.98 |
| 07/20 | 2,969 | 2,990 | 2,954 | 2,972 | +1.82% | 242,400 | 968億9967万 | +5.39% | 11.91 | 0.96 |
| 07/19 | 2,915 | 2,934 | 2,897 | 2,919 | +1.25% | 125,600 | 951億7165万 | +3.73% | 11.7 | 0.94 |
| 07/15 | 2,890 | 2,899 | 2,870 | 2,883 | -0.21% | 78,200 | 939億9790万 | +2.56% | 11.55 | 0.93 |
| 07/14 | 2,870 | 2,935 | 2,862 | 2,889 | +0.63% | 176,500 | 941億9352万 | +2.81% | 11.58 | 0.93 |
| 07/13 | 2,891 | 2,907 | 2,858 | 2,871 | +0.24% | 103,300 | 936億665万 | +2.17% | 11.5 | 0.93 |
| 07/12 | 2,869 | 2,873 | 2,836 | 2,864 | -0.07% | 112,800 | 933億7842万 | +1.89% | 11.48 | 0.93 |
| 07/11 | 2,880 | 2,914 | 2,841 | 2,866 | +0.92% | 173,900 | 934億4363万 | +1.92% | 11.48 | 0.93 |
| 07/08 | 2,849 | 2,879 | 2,827 | 2,840 | +0.25% | 230,200 | 925億9592万 | +0.96% | 11.38 | 0.92 |
| 07/07 | 2,819 | 2,836 | 2,791 | 2,833 | +1.54% | 107,200 | 923億6769万 | +0.71% | 11.35 | 0.92 |
| 07/06 | 2,779 | 2,800 | 2,759 | 2,790 | -0.89% | 137,100 | 909億6571万 | -0.82% | 11.18 | 0.9 |
| 07/05 | 2,835 | 2,840 | 2,808 | 2,815 | +0.18% | 92,300 | 917億8081万 | +0.11% | 11.28 | 0.91 |
| 07/04 | 2,800 | 2,810 | 2,780 | 2,810 | +1.37% | 76,200 | 916億1779万 | -0.07% | 11.26 | 0.91 |
| 07/01 | 2,816 | 2,816 | 2,742 | 2,772 | -1.84% | 159,300 | 903億7883万 | -1.46% | 11.11 | 0.9 |
| 06/30 | 2,849 | 2,857 | 2,814 | 2,824 | -1.09% | 121,000 | 920億7425万 | +0.43% | 11.32 | 0.91 |
| 06/29 | 2,856 | 2,888 | 2,825 | 2,855 | -0.07% | 168,500 | 930億8498万 | +1.67% | 11.62 | 0.94 |
| 06/28 | 2,800 | 2,859 | 2,792 | 2,857 | +2.29% | 132,500 | 931億5019万 | +1.96% | 11.63 | 0.94 |
| 06/27 | 2,799 | 2,816 | 2,775 | 2,793 | +1.6% | 127,700 | 910億6352万 | -0.18% | 11.37 | 0.92 |
| 06/24 | 2,735 | 2,751 | 2,711 | 2,749 | +0.15% | 102,400 | 896億2894万 | -1.72% | 11.19 | 0.9 |
| 06/23 | 2,768 | 2,778 | 2,738 | 2,745 | -0.62% | 83,600 | 894億9852万 | -1.89% | 11.17 | 0.9 |
| 06/22 | 2,787 | 2,790 | 2,756 | 2,762 | +0.25% | 90,500 | 900億5279万 | -1.18% | 11.24 | 0.91 |
| 06/21 | 2,743 | 2,768 | 2,727 | 2,755 | +2.04% | 105,900 | 898億2456万 | -1.18% | 11.21 | 0.91 |
| 06/20 | 2,765 | 2,770 | 2,676 | 2,700 | -1.93% | 187,900 | 880億3133万 | -2.98% | 10.99 | 0.89 |
| 06/17 | 2,767 | 2,779 | 2,750 | 2,753 | -1.71% | 168,200 | 897億5935万 | -0.94% | 11.21 | 0.9 |
| 06/16 | 2,820 | 2,847 | 2,791 | 2,801 | +0.39% | 121,700 | 913億2435万 | +1.41% | 11.4 | 0.92 |
| 06/15 | 2,812 | 2,828 | 2,775 | 2,790 | -0.85% | 159,900 | 909億6571万 | +2.27% | 11.36 | 0.92 |
| 06/14 | 2,794 | 2,831 | 2,794 | 2,814 | -0.88% | 160,200 | 917億4821万 | +4.38% | 11.45 | 0.92 |
| 06/13 | 2,814 | 2,852 | 2,791 | 2,839 | -0.84% | 210,800 | 925億6331万 | +6.57% | 11.56 | 0.93 |
| 06/10 | 2,858 | 2,879 | 2,841 | 2,863 | -0.93% | 140,800 | 933億4581万 | +8.74% | 11.65 | 0.94 |
| 06/09 | 2,901 | 2,905 | 2,870 | 2,890 | -0.21% | 110,400 | 942億2613万 | +11.11% | 11.76 | 0.95 |
| 06/08 | 2,900 | 2,937 | 2,891 | 2,896 | -0.14% | 120,200 | 944億2175万 | +12.86% | 11.79 | 0.95 |
| 06/07 | 2,870 | 2,930 | 2,869 | 2,900 | +1.05% | 128,400 | 945億5217万 | +14.62% | 11.8 | 0.95 |
| 06/06 | 2,839 | 2,872 | 2,810 | 2,870 | +0.99% | 122,300 | 935億7404万 | +15.31% | 11.68 | 0.94 |
| 06/03 | 2,833 | 2,843 | 2,782 | 2,842 | +0.28% | 141,700 | 926億6113万 | +15.91% | 11.57 | 0.93 |
| 06/02 | 2,782 | 2,836 | 2,761 | 2,834 | +1.87% | 170,700 | 924億29万 | +17.3% | 11.54 | 0.93 |
| 06/01 | 2,771 | 2,800 | 2,762 | 2,782 | -0.54% | 157,000 | 907億487万 | +16.79% | 11.32 | 0.91 |
| 05/31 | 2,809 | 2,825 | 2,773 | 2,797 | -1.48% | 110,900 | 911億9394万 | +18.97% | 11.39 | 0.92 |
| 05/30 | 2,798 | 2,858 | 2,782 | 2,839 | +3.05% | 232,900 | 925億6331万 | +22.42% | 11.56 | 0.93 |
| 05/27 | 2,740 | 2,767 | 2,720 | 2,755 | +1.47% | 102,600 | 898億2456万 | +20.62% | 11.21 | 0.91 |
| 05/26 | 2,680 | 2,739 | 2,679 | 2,715 | +0.41% | 105,500 | 885億2039万 | +20.67% | 11.05 | 0.89 |
| 05/25 | 2,722 | 2,749 | 2,667 | 2,704 | -1.89% | 181,700 | 881億6175万 | +21.86% | 11.01 | 0.89 |
| 05/24 | 2,779 | 2,832 | 2,734 | 2,756 | -0.93% | 150,600 | 898億5716万 | +25.9% | 11.22 | 0.91 |
| 05/23 | 2,788 | 2,810 | 2,743 | 2,782 | +0.83% | 148,000 | 907億487万 | +28.98% | 11.32 | 0.91 |
| 05/20 | 2,692 | 2,767 | 2,653 | 2,759 | +3.14% | 240,000 | 899億5498万 | +29.96% | 11.23 | 0.91 |
| 05/19 | 2,556 | 2,701 | 2,540 | 2,675 | +2.85% | 245,900 | 872億1622万 | +27.93% | 10.89 | 0.88 |
| 05/18 | 2,628 | 2,645 | 2,598 | 2,601 | -0.73% | 141,600 | 848億351万 | +26.26% | 10.59 | 0.85 |
| 05/17 | 2,599 | 2,638 | 2,564 | 2,620 | +0.42% | 155,300 | 854億2299万 | +28.87% | 10.66 | 0.86 |
| 05/16 | 2,564 | 2,650 | 2,514 | 2,609 | +12.75% | 287,000 | 850億6435万 | +29.93% | 10.62 | 0.86 |
| 05/13 | 1,955 | 2,358 | 1,955 | 2,314 | +17.7% | 279,100 | 754億4611万 | +16.57% | 9.42 | 0.76 |
| 05/12 | 1,976 | 1,996 | 1,965 | 1,966 | -0.71% | 35,900 | 640億9985万 | -0.41% | 8 | 0.65 |
| 05/11 | 1,986 | 1,993 | 1,967 | 1,980 | -1.88% | 28,600 | 645億5631万 | +0.15% | 8.06 | 0.65 |
| 05/10 | 2,046 | 2,053 | 2,013 | 2,018 | -1.85% | 30,300 | 657億9527万 | +1.97% | 8.21 | 0.66 |
