PER
2021/08/19～2022/01/14
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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2022 |
| 01/14 | 901 | 902 | 873 | 886 | -1.01% | 420,500 | 1924億7804万 | +5.35% | 7.02 | 0.57 |
| 01/13 | 895 | 902 | 889 | 895 | +1.24% | 488,500 | 1944億3324万 | +6.67% | 7.09 | 0.58 |
| 01/12 | 876 | 885 | 873 | 884 | +1.96% | 386,500 | 1920億4355万 | +5.62% | 7.01 | 0.57 |
| 01/11 | 876 | 878 | 856 | 867 | -0.69% | 317,000 | 1883億5041万 | +3.96% | 6.87 | 0.56 |
| 01/07 | 869 | 876 | 862 | 873 | +1.04% | 565,000 | 1896億5387万 | +4.93% | 6.92 | 0.56 |
| 01/06 | 860 | 870 | 857 | 864 | +0.23% | 546,000 | 1876億9868万 | +4.22% | 6.85 | 0.56 |
| 01/05 | 862 | 864 | 851 | 862 | +1.17% | 438,500 | 1872億6419万 | +4.36% | 6.83 | 0.56 |
| 01/04 | 834 | 853 | 824 | 852 | +2.16% | 699,500 | 1850億9175万 | +3.52% | 6.75 | 0.55 |
| 2021 |
| 12/30 | 831 | 839 | 827 | 834 | +0.12% | 314,000 | 1811億8136万 | +1.46% | 6.61 | 0.54 |
| 12/29 | 821 | 835 | 820 | 833 | +0.97% | 236,500 | 1809億6412万 | +1.34% | 6.6 | 0.54 |
| 12/28 | 827 | 829 | 820 | 825 | +1.23% | 348,000 | 1792億2617万 | +0.49% | 6.54 | 0.53 |
| 12/27 | 827 | 827 | 811 | 815 | -0.97% | 275,000 | 1770億5373万 | -0.85% | 6.46 | 0.53 |
| 12/24 | 822 | 828 | 820 | 823 | 0% | 243,000 | 1787億9168万 | +0.12% | 6.52 | 0.53 |
| 12/23 | 822 | 827 | 817 | 823 | +0.73% | 316,500 | 1787億9168万 | +0.24% | 6.52 | 0.53 |
| 12/22 | 820 | 823 | 815 | 817 | +0.25% | 225,500 | 1774億8822万 | -0.49% | 6.47 | 0.53 |
| 12/21 | 816 | 821 | 809 | 815 | +0.99% | 396,500 | 1770億5373万 | -0.73% | 6.46 | 0.53 |
| 12/20 | 821 | 822 | 804 | 807 | -2.54% | 592,000 | 1753億1578万 | -1.82% | 6.4 | 0.52 |
| 12/17 | 834 | 839 | 823 | 828 | 0% | 838,500 | 1798億7790万 | +0.49% | 6.56 | 0.54 |
| 12/16 | 826 | 830 | 821 | 828 | -0.36% | 716,000 | 1798億7790万 | +0.49% | 6.56 | 0.54 |
| 12/15 | 823 | 836 | 822 | 831 | +0.48% | 543,500 | 1805億2963万 | +0.85% | 6.59 | 0.54 |
| 12/14 | 826 | 832 | 821 | 827 | 0% | 302,000 | 1796億6065万 | +0.36% | 6.55 | 0.53 |
| 12/13 | 843 | 843 | 825 | 827 | -0.36% | 264,500 | 1796億6065万 | +0.36% | 6.55 | 0.53 |
| 12/10 | 820 | 832 | 819 | 830 | +0.24% | 334,500 | 1803億1239万 | +0.61% | 6.58 | 0.54 |
| 12/09 | 830 | 839 | 823 | 828 | -1.66% | 468,500 | 1798億7790万 | +0.24% | 6.56 | 0.54 |
| 12/08 | 858 | 858 | 840 | 842 | -1.29% | 522,000 | 1829億1931万 | +1.81% | 6.67 | 0.54 |
| 12/07 | 837 | 853 | 832 | 853 | +3.27% | 646,500 | 1853億899万 | +2.9% | 6.76 | 0.55 |
| 12/06 | 841 | 845 | 825 | 826 | -0.72% | 698,000 | 1794億4341万 | -0.48% | 6.55 | 0.53 |
| 12/03 | 815 | 832 | 811 | 832 | +3.1% | 786,000 | 1807億4687万 | +0.12% | 6.59 | 0.54 |
| 12/02 | 800 | 814 | 795 | 807 | +0.25% | 951,500 | 1753億1578万 | -3.58% | 6.4 | 0.52 |
| 12/01 | 788 | 810 | 788 | 805 | +2.42% | 1,229,500 | 1748億8129万 | -4.51% | 6.38 | 0.52 |
| 11/30 | 811 | 818 | 785 | 786 | -0.25% | 1,809,500 | 1707億5366万 | -7.31% | 6.23 | 0.51 |
| 11/29 | 798 | 801 | 788 | 788 | -2.84% | 916,500 | 1711億8814万 | -7.73% | 6.24 | 0.51 |
| 11/26 | 824 | 825 | 808 | 811 | -3.11% | 738,000 | 1761億8475万 | -5.81% | 6.43 | 0.52 |
| 11/25 | 824 | 839 | 822 | 837 | +1.33% | 602,000 | 1818億3309万 | -3.35% | 6.63 | 0.54 |
| 11/24 | 836 | 838 | 825 | 826 | -0.12% | 677,500 | 1794億4341万 | -5.17% | 6.55 | 0.53 |
| 11/22 | 808 | 833 | 802 | 827 | 0% | 623,500 | 1796億6065万 | -5.7% | 6.55 | 0.53 |
| 11/19 | 802 | 827 | 802 | 827 | +2.35% | 975,500 | 1796億6065万 | -6.24% | 6.55 | 0.53 |
| 11/18 | 806 | 815 | 802 | 808 | +0.12% | 625,000 | 1755億3302万 | -8.7% | 6.4 | 0.52 |
| 11/17 | 820 | 821 | 807 | 807 | -2.06% | 733,000 | 1753億1578万 | -9.33% | 6.4 | 0.52 |
| 11/16 | 836 | 838 | 824 | 824 | -1.44% | 373,000 | 1790億892万 | -7.93% | 6.53 | 0.53 |
| 11/15 | 842 | 847 | 833 | 836 | -1.88% | 475,500 | 1816億1585万 | -7.11% | 6.63 | 0.54 |
| 11/12 | 844 | 859 | 844 | 852 | +1.91% | 604,000 | 1850億9175万 | -5.75% | 6.75 | 0.55 |
| 11/11 | 823 | 849 | 823 | 836 | +1.58% | 549,000 | 1816億1585万 | -7.83% | 6.63 | 0.54 |
| 11/10 | 835 | 839 | 820 | 823 | -0.96% | 566,500 | 1787億9168万 | -9.66% | 6.52 | 0.53 |
| 11/09 | 840 | 842 | 831 | 831 | -0.24% | 470,500 | 1805億2963万 | -9.18% | 6.59 | 0.54 |
| 11/08 | 840 | 843 | 822 | 833 | -0.95% | 769,500 | 1809億6412万 | -9.36% | 6.6 | 0.54 |
| 11/05 | 852 | 854 | 833 | 841 | -2.21% | 642,500 | 1827億207万 | -8.79% | 6.66 | 0.54 |
| 11/04 | 874 | 876 | 855 | 860 | -0.23% | 823,500 | 1868億2970万 | -7.23% | 6.82 | 0.56 |
| 11/02 | 880 | 888 | 862 | 862 | -2.93% | 782,000 | 1872億6419万 | -7.41% | 6.83 | 0.56 |
| 11/01 | 888 | 888 | 867 | 888 | +1.72% | 1,229,500 | 1929億1253万 | -5.13% | 7.04 | 0.57 |
| 10/29 | 870 | 890 | 856 | 873 | +1.16% | 1,779,000 | 1896億5387万 | -7.13% | 6.92 | 0.56 |
| 10/28 | 950 | 965 | 860 | 863 | -10.29% | 2,694,500 | 1874億8143万 | -8.58% | 6.84 | 0.56 |
| 10/27 | 963 | 971 | 955 | 962 | -0.31% | 341,500 | 2089億8857万 | +1.37% | 7.62 | 0.62 |
| 10/26 | 952 | 967 | 946 | 965 | +2.55% | 328,500 | 2096億4031万 | +1.58% | 7.65 | 0.62 |
| 10/25 | 942 | 958 | 941 | 941 | +0.21% | 380,000 | 2044億2645万 | -1.16% | 7.46 | 0.61 |
| 10/22 | 924 | 942 | 924 | 939 | -0.63% | 345,500 | 2039億9197万 | -1.68% | 7.44 | 0.61 |
| 10/21 | 955 | 966 | 945 | 945 | -0.53% | 249,000 | 2052億9543万 | -1.46% | 7.49 | 0.61 |
| 10/20 | 968 | 974 | 950 | 950 | -1.35% | 247,000 | 2063億8165万 | -1.45% | 7.53 | 0.61 |
| 10/19 | 960 | 965 | 950 | 963 | +0.21% | 313,000 | 2092億582万 | -0.52% | 7.63 | 0.62 |
| 10/18 | 960 | 965 | 951 | 961 | +0.95% | 294,500 | 2087億7133万 | -1.03% | 7.62 | 0.62 |
| 10/15 | 930 | 952 | 926 | 952 | +3.25% | 356,500 | 2068億1614万 | -2.26% | 7.54 | 0.62 |
| 10/14 | 912 | 922 | 905 | 922 | +0.88% | 392,000 | 2002億9882万 | -5.63% | 7.31 | 0.6 |
| 10/13 | 930 | 934 | 914 | 914 | -2.56% | 506,500 | 1985億6087万 | -6.83% | 7.24 | 0.59 |
| 10/12 | 950 | 953 | 935 | 938 | -1.68% | 349,000 | 2037億7472万 | -4.87% | 7.43 | 0.61 |
| 10/11 | 953 | 959 | 941 | 954 | +1.27% | 420,000 | 2072億5062万 | -3.54% | 7.56 | 0.62 |
| 10/08 | 948 | 961 | 939 | 942 | +1.4% | 383,500 | 2046億4370万 | -4.94% | 7.47 | 0.61 |
| 10/07 | 922 | 937 | 912 | 929 | +0.11% | 453,500 | 2018億1953万 | -6.54% | 7.36 | 0.6 |
| 10/06 | 922 | 947 | 914 | 928 | +0.76% | 463,000 | 2016億228万 | -6.92% | 7.35 | 0.6 |
| 10/05 | 912 | 928 | 907 | 921 | 0% | 495,500 | 2000億8158万 | -7.81% | 7.3 | 0.6 |
| 10/04 | 934 | 942 | 918 | 921 | -0.22% | 511,000 | 2000億8158万 | -7.99% | 7.3 | 0.6 |
| 10/01 | 945 | 945 | 921 | 923 | -3.15% | 748,500 | 2005億1606万 | -7.98% | 7.31 | 0.6 |
| 09/30 | 960 | 973 | 953 | 953 | -1.04% | 542,500 | 2070億3338万 | -5.27% | 7.55 | 0.62 |
| 09/29 | 963 | 968 | 951 | 963 | -2.53% | 1,002,000 | 2092億582万 | -4.27% | 7.63 | 0.62 |
| 09/28 | 986 | 992 | 969 | 988 | -0.1% | 875,500 | 2146億3691万 | -1.69% | 7.83 | 0.64 |
| 09/27 | 994 | 994 | 980 | 989 | +0.41% | 1,074,000 | 2148億5416万 | -1.49% | 7.84 | 0.64 |
| 09/24 | 982 | 988 | 977 | 985 | +1.97% | 743,000 | 2139億8518万 | -1.89% | 7.81 | 0.64 |
| 09/22 | 978 | 981 | 955 | 966 | -2.62% | 820,000 | 2098億5755万 | -4.07% | 7.66 | 0.62 |
| 09/21 | 976 | 1,002 | 976 | 992 | -1.78% | 496,500 | 2155億589万 | -1.68% | 7.86 | 0.64 |
| 09/17 | 1,024 | 1,032 | 1,008 | 1,010 | -2.32% | 863,000 | 2194億1628万 | -0.1% | 8 | 0.65 |
| 09/16 | 1,038 | 1,046 | 1,028 | 1,034 | -0.19% | 339,000 | 2246億3013万 | +2.07% | 8.19 | 0.67 |
| 09/15 | 1,044 | 1,054 | 1,026 | 1,036 | -2.63% | 480,000 | 2250億6462万 | +2.17% | 8.21 | 0.67 |
| 09/14 | 1,048 | 1,066 | 1,046 | 1,064 | +1.53% | 513,000 | 2311億4745万 | +4.83% | 8.43 | 0.69 |
| 09/13 | 1,024 | 1,050 | 1,014 | 1,048 | +1.16% | 404,500 | 2276億7154万 | +3.46% | 8.31 | 0.68 |
| 09/10 | 1,032 | 1,038 | 1,024 | 1,036 | +0.39% | 527,500 | 2250億6462万 | +2.37% | 8.21 | 0.67 |
| 09/09 | 1,038 | 1,046 | 1,026 | 1,032 | -0.58% | 327,500 | 2241億9564万 | +1.98% | 8.18 | 0.67 |
| 09/08 | 1,032 | 1,038 | 1,028 | 1,038 | +0.78% | 294,000 | 2254億9911万 | +2.57% | 8.23 | 0.67 |
| 09/07 | 1,038 | 1,048 | 1,022 | 1,030 | +0.19% | 597,500 | 2237億6116万 | +1.78% | 8.16 | 0.67 |
| 09/06 | 1,050 | 1,054 | 1,024 | 1,028 | +0.39% | 518,500 | 2233億2667万 | +1.48% | 8.15 | 0.66 |
| 09/03 | 1,010 | 1,030 | 1,010 | 1,024 | +1.99% | 557,500 | 2224億5769万 | +1.09% | 8.12 | 0.66 |
| 09/02 | 1,012 | 1,012 | 987 | 1,004 | -0.2% | 305,000 | 2181億1282万 | -1.08% | 7.96 | 0.65 |
| 09/01 | 1,010 | 1,014 | 1,000 | 1,006 | +0.2% | 362,500 | 2185億4730万 | -1.28% | 7.97 | 0.65 |
| 08/31 | 974 | 1,012 | 974 | 1,004 | +1.62% | 530,500 | 2181億1282万 | -1.86% | 7.96 | 0.65 |
| 08/30 | 969 | 988 | 969 | 988 | +3.35% | 445,000 | 2146億3691万 | -3.7% | 7.83 | 0.64 |
| 08/27 | 966 | 972 | 948 | 956 | -3.04% | 826,500 | 2076億8511万 | -7% | 7.58 | 0.62 |
| 08/26 | 994 | 998 | 983 | 986 | +0.41% | 270,000 | 2142億243万 | -4.36% | 7.81 | 0.64 |
| 08/25 | 973 | 989 | 968 | 982 | +1.87% | 398,000 | 2133億3345万 | -5.03% | 7.78 | 0.63 |
| 08/24 | 946 | 971 | 946 | 964 | +2.12% | 503,500 | 2094億2306万 | -7.04% | 7.64 | 0.62 |
| 08/23 | 958 | 967 | 942 | 944 | -0.42% | 599,500 | 2050億7818万 | -9.32% | 7.48 | 0.61 |
| 08/20 | 991 | 999 | 947 | 948 | -5.58% | 857,000 | 2059億4716万 | -9.37% | 7.51 | 0.61 |
| 08/19 | 1,034 | 1,038 | 1,004 | 1,004 | -3.83% | 493,000 | 2181億1282万 | -4.47% | 7.96 | 0.65 |
