PER
2022/05/06～2022/09/28
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 |
| 09/28 | 1,590 | 1,590 | 1,530 | 1,568 | -1.07% | 89,600 | 89億6080万 | -13.61% | 4.05 | 1.99 |
| 09/27 | 1,600 | 1,626 | 1,576 | 1,585 | +0.19% | 69,000 | 90億5795万 | -13.62% | 4.09 | 2.01 |
| 09/26 | 1,626 | 1,626 | 1,567 | 1,582 | -3.89% | 116,700 | 90億4081万 | -14.67% | 4.08 | 2.01 |
| 09/22 | 1,610 | 1,662 | 1,601 | 1,646 | +0.55% | 91,900 | 94億656万 | -12.12% | 4.25 | 2.09 |
| 09/21 | 1,636 | 1,642 | 1,595 | 1,637 | -0.97% | 167,600 | 93億5512万 | -13.34% | 4.22 | 2.08 |
| 09/20 | 1,739 | 1,765 | 1,633 | 1,653 | -5.65% | 231,000 | 94億4656万 | -13% | 4.27 | 2.1 |
| 09/16 | 1,791 | 1,824 | 1,747 | 1,752 | -2.18% | 132,700 | 100億1232万 | -8.03% | 4.52 | 2.22 |
| 09/15 | 1,811 | 1,814 | 1,753 | 1,791 | -1.7% | 129,900 | 102億3520万 | -5.44% | 4.62 | 2.27 |
| 09/14 | 1,774 | 1,857 | 1,759 | 1,822 | -1.73% | 158,700 | 104億1236万 | -3.03% | 4.7 | 2.31 |
| 09/13 | 1,952 | 1,984 | 1,847 | 1,854 | -4.63% | 298,100 | 105億9523万 | -0.48% | 4.78 | 2.35 |
| 09/12 | 1,940 | 1,965 | 1,905 | 1,944 | +3.13% | 253,800 | 111億957万 | +5.25% | 5.02 | 2.47 |
| 09/09 | 1,812 | 1,886 | 1,788 | 1,885 | +4.84% | 284,800 | 107億7239万 | +3.12% | 4.86 | 2.39 |
| 09/08 | 1,763 | 1,843 | 1,743 | 1,798 | +3.1% | 175,200 | 102億7521万 | -0.77% | 4.64 | 2.28 |
| 09/07 | 1,785 | 1,810 | 1,704 | 1,744 | -3.38% | 197,200 | 99億6661万 | -3.11% | 4.5 | 2.21 |
| 09/06 | 1,808 | 1,853 | 1,785 | 1,805 | +0.28% | 131,300 | 103億1521万 | +1.06% | 4.66 | 2.29 |
| 09/05 | 1,800 | 1,829 | 1,768 | 1,800 | -0.94% | 142,000 | 102億8664万 | +1.58% | 4.64 | 2.28 |
| 09/02 | 1,900 | 1,914 | 1,792 | 1,817 | -2.94% | 167,100 | 103億8379万 | +3.36% | 4.69 | 2.31 |
| 09/01 | 1,825 | 1,897 | 1,825 | 1,872 | +0.65% | 124,900 | 106億9810万 | +7.46% | 4.83 | 2.38 |
| 08/31 | 1,870 | 1,882 | 1,829 | 1,860 | -2.31% | 145,200 | 106億2952万 | +8.08% | 4.8 | 2.36 |
| 08/30 | 1,845 | 1,905 | 1,845 | 1,904 | +3.2% | 209,800 | 108億8097万 | +11.93% | 4.91 | 2.42 |
| 08/29 | 1,876 | 1,929 | 1,821 | 1,845 | -4.9% | 352,700 | 105億4380万 | +9.82% | 4.76 | 2.34 |
| 08/26 | 2,043 | 2,069 | 1,915 | 1,940 | -5.04% | 447,500 | 110億8671万 | +16.73% | 5.01 | 2.46 |
| 08/25 | 2,060 | 2,097 | 2,022 | 2,043 | -2.34% | 212,600 | 116億7533万 | +24.35% | 5.27 | 2.59 |
| 08/24 | 2,150 | 2,177 | 2,053 | 2,092 | -1.78% | 341,900 | 119億5536万 | +29.46% | 5.4 | 2.66 |
| 08/23 | 2,061 | 2,150 | 2,040 | 2,130 | +3.25% | 366,500 | 121億7252万 | +34.38% | 5.5 | 2.7 |
| 08/22 | 2,053 | 2,120 | 2,039 | 2,063 | -0.48% | 282,700 | 117億8963万 | +33.01% | 5.32 | 2.62 |
| 08/19 | 2,083 | 2,111 | 2,016 | 2,073 | +0.44% | 373,500 | 118億4678万 | +36.65% | 5.35 | 2.63 |
| 08/18 | 2,039 | 2,130 | 2,007 | 2,064 | +1.23% | 697,100 | 117億9534万 | +39.37% | 5.33 | 2.62 |
| 08/17 | 1,942 | 2,049 | 1,928 | 2,039 | +6.31% | 594,100 | 116億5247万 | +41.11% | 5.26 | 2.59 |
| 08/16 | 1,800 | 1,925 | 1,783 | 1,918 | +8.06% | 1,190,300 | 109億6098万 | +35.84% | 4.95 | 2.43 |
| 08/15 | 1,775 | 1,775 | 1,690 | 1,775 | +20.34% | 759,700 | 101億4377万 | +28.16% | 4.58 | 2.25 |
| 08/12 | 1,416 | 1,493 | 1,400 | 1,475 | +5.28% | 150,600 | 84億2933万 | +8.22% | 3.81 | 1.87 |
| 08/10 | 1,428 | 1,428 | 1,387 | 1,401 | -2.91% | 80,700 | 80億643万 | +3.62% | 3.62 | 1.78 |
| 08/09 | 1,430 | 1,457 | 1,423 | 1,443 | -0.69% | 31,500 | 82億4645万 | +7.37% | 3.72 | 1.83 |
| 08/08 | 1,432 | 1,464 | 1,431 | 1,453 | -0.21% | 42,300 | 83億360万 | +8.92% | 3.75 | 1.84 |
| 08/05 | 1,462 | 1,484 | 1,426 | 1,456 | -1.75% | 72,700 | 83億2074万 | +9.97% | 3.76 | 1.85 |
| 08/04 | 1,522 | 1,539 | 1,460 | 1,482 | -1.2% | 103,600 | 84億6933万 | +12.79% | 3.82 | 1.88 |
| 08/03 | 1,413 | 1,528 | 1,399 | 1,500 | +8.07% | 236,000 | 85億7220万 | +15.03% | 3.87 | 1.9 |
| 08/02 | 1,455 | 1,460 | 1,385 | 1,388 | -4.93% | 121,400 | 79億3214万 | +7.1% | 3.58 | 1.76 |
| 08/01 | 1,478 | 1,500 | 1,448 | 1,460 | -0.27% | 134,800 | 83億4360万 | +13.18% | 3.77 | 1.85 |
| 07/29 | 1,415 | 1,464 | 1,404 | 1,464 | +4.57% | 125,300 | 83億6646万 | +14.38% | 3.78 | 1.86 |
| 07/28 | 1,381 | 1,410 | 1,358 | 1,400 | +2.26% | 57,500 | 80億72万 | +10.41% | 3.61 | 1.78 |
| 07/27 | 1,348 | 1,373 | 1,331 | 1,369 | +1.56% | 47,900 | 78億2356万 | +8.56% | 3.53 | 1.74 |
| 07/26 | 1,364 | 1,364 | 1,323 | 1,348 | -1.96% | 80,700 | 77億355万 | +7.24% | 3.48 | 1.71 |
| 07/25 | 1,402 | 1,402 | 1,366 | 1,375 | -2.27% | 57,200 | 78億5785万 | +10% | 3.55 | 1.75 |
| 07/22 | 1,448 | 1,458 | 1,402 | 1,407 | -4.02% | 145,500 | 80億4072万 | +13.01% | 3.63 | 1.79 |
| 07/21 | 1,375 | 1,488 | 1,363 | 1,466 | +8.27% | 255,200 | 83億7789万 | +18.04% | 3.78 | 1.86 |
| 07/20 | 1,377 | 1,399 | 1,330 | 1,354 | +1.8% | 121,000 | 77億3783万 | +9.64% | 3.49 | 1.72 |
| 07/19 | 1,277 | 1,350 | 1,267 | 1,330 | +4.64% | 182,600 | 76億68万 | +7.87% | 3.43 | 1.69 |
| 07/15 | 1,210 | 1,273 | 1,210 | 1,271 | +5.74% | 114,200 | 72億6351万 | +3.25% | 3.28 | 1.61 |
| 07/14 | 1,190 | 1,202 | 1,152 | 1,202 | +1.09% | 61,800 | 68億6918万 | -2.59% | 3.1 | 1.53 |
| 07/13 | 1,152 | 1,189 | 1,148 | 1,189 | +2.77% | 67,100 | 67億9489万 | -4.04% | 3.07 | 1.51 |
| 07/12 | 1,215 | 1,219 | 1,154 | 1,157 | -5.86% | 75,800 | 66億1202万 | -6.99% | 2.99 | 1.47 |
| 07/11 | 1,245 | 1,261 | 1,215 | 1,229 | -0.97% | 37,200 | 70億2348万 | -1.6% | 3.17 | 1.56 |
| 07/08 | 1,229 | 1,291 | 1,215 | 1,241 | +1.64% | 73,800 | 70億9206万 | -0.88% | 3.2 | 1.58 |
| 07/07 | 1,220 | 1,227 | 1,205 | 1,221 | +1.58% | 19,200 | 69億7777万 | -2.48% | 3.15 | 1.55 |
| 07/06 | 1,190 | 1,212 | 1,190 | 1,202 | +0.33% | 10,600 | 68億6918万 | -3.76% | 3.1 | 1.53 |
| 07/05 | 1,189 | 1,210 | 1,189 | 1,198 | +0.84% | 21,500 | 68億4633万 | -4.01% | 3.09 | 1.52 |
| 07/04 | 1,168 | 1,202 | 1,168 | 1,188 | -0.42% | 20,200 | 67億8918万 | -4.73% | 3.07 | 1.51 |
| 07/01 | 1,200 | 1,211 | 1,176 | 1,193 | -1.49% | 23,600 | 68億1775万 | -4.18% | 3.08 | 1.51 |
| 06/30 | 1,241 | 1,242 | 1,207 | 1,211 | -2.96% | 20,500 | 69億2062万 | -2.5% | 3.12 | 1.54 |
| 06/29 | 1,287 | 1,287 | 1,240 | 1,248 | -2.35% | 27,000 | 71億3207万 | +0.73% | 3.22 | 1.58 |
| 06/28 | 1,250 | 1,278 | 1,231 | 1,278 | +3.15% | 34,200 | 73億351万 | +3.48% | 3.3 | 1.62 |
| 06/27 | 1,218 | 1,239 | 1,205 | 1,239 | +2.06% | 20,100 | 70億8063万 | +0.9% | 3.2 | 1.57 |
| 06/24 | 1,183 | 1,220 | 1,176 | 1,214 | +4.21% | 48,400 | 69億3776万 | -0.82% | 3.13 | 1.54 |
| 06/23 | 1,210 | 1,213 | 1,150 | 1,165 | -4.74% | 58,000 | 66億5774万 | -4.51% | 3.01 | 1.48 |
| 06/22 | 1,266 | 1,276 | 1,206 | 1,223 | -3.4% | 33,300 | 69億8920万 | +0.66% | 3.16 | 1.55 |
| 06/21 | 1,191 | 1,267 | 1,190 | 1,266 | +6.75% | 52,500 | 72億3493万 | +4.71% | 3.27 | 1.61 |
| 06/20 | 1,295 | 1,295 | 1,165 | 1,186 | -5.27% | 71,400 | 67億7775万 | -1.5% | 3.06 | 1.51 |
| 06/17 | 1,280 | 1,307 | 1,248 | 1,252 | -5.22% | 53,700 | 71億5492万 | +4.33% | 3.23 | 1.59 |
| 06/16 | 1,307 | 1,345 | 1,292 | 1,321 | +2.09% | 51,000 | 75億4925万 | +11.2% | 3.41 | 1.68 |
| 06/15 | 1,328 | 1,328 | 1,281 | 1,294 | -0.77% | 41,000 | 73億9495万 | +10.32% | 3.34 | 1.64 |
| 06/14 | 1,252 | 1,304 | 1,245 | 1,304 | +1.01% | 52,400 | 74億5209万 | +12.22% | 3.36 | 1.66 |
| 06/13 | 1,291 | 1,333 | 1,281 | 1,291 | -4.3% | 85,400 | 73億7780万 | +12.26% | 3.33 | 1.64 |
| 06/10 | 1,284 | 1,352 | 1,257 | 1,349 | +2.66% | 92,900 | 77億926万 | +18.54% | 3.48 | 1.71 |
| 06/09 | 1,283 | 1,325 | 1,283 | 1,314 | +0.46% | 39,800 | 75億924万 | +16.8% | 3.39 | 1.67 |
| 06/08 | 1,300 | 1,328 | 1,281 | 1,308 | +1.08% | 59,100 | 74億7495万 | +17.41% | 3.38 | 1.66 |
| 06/07 | 1,280 | 1,305 | 1,250 | 1,294 | -0.61% | 130,500 | 73億9495万 | +17.32% | 3.34 | 1.64 |
| 06/06 | 1,250 | 1,314 | 1,227 | 1,302 | +5% | 223,700 | 74億4066万 | +19.12% | 3.36 | 1.65 |
| 06/03 | 1,178 | 1,240 | 1,171 | 1,240 | +7.73% | 196,600 | 70億8635万 | +14.5% | 3.2 | 1.57 |
| 06/02 | 1,157 | 1,157 | 1,115 | 1,151 | -2.04% | 60,000 | 65億7773万 | +7.17% | 2.97 | 1.46 |
| 06/01 | 1,174 | 1,193 | 1,155 | 1,175 | +0.69% | 52,800 | 67億1489万 | +9.92% | 3.03 | 1.49 |
| 05/31 | 1,150 | 1,169 | 1,138 | 1,167 | +2.1% | 45,100 | 66億6917万 | +9.78% | 3.01 | 1.48 |
| 05/30 | 1,143 | 1,155 | 1,134 | 1,143 | +1.78% | 47,300 | 65億3201万 | +8.03% | 2.95 | 1.45 |
| 05/27 | 1,150 | 1,161 | 1,118 | 1,123 | -1.14% | 42,700 | 64億1772万 | +6.45% | 2.9 | 1.43 |
| 05/26 | 1,127 | 1,143 | 1,110 | 1,136 | 0% | 103,500 | 64億9201万 | +7.88% | 2.93 | 1.44 |
| 05/25 | 1,088 | 1,204 | 1,056 | 1,136 | +3.27% | 307,100 | 64億9201万 | +8.19% | 2.93 | 1.44 |
| 05/24 | 1,140 | 1,175 | 1,100 | 1,100 | -4.76% | 104,000 | 62億8628万 | +4.86% | 2.84 | 1.4 |
| 05/23 | 1,147 | 1,164 | 1,121 | 1,155 | +4.43% | 107,300 | 66億59万 | +10% | 2.98 | 1.47 |
| 05/20 | 1,053 | 1,113 | 1,044 | 1,106 | +6.76% | 206,200 | 63億2056万 | +5.64% | 2.85 | 1.4 |
| 05/19 | 1,033 | 1,065 | 1,019 | 1,036 | -4.16% | 135,700 | 59億2053万 | -1.15% | 2.67 | 1.31 |
| 05/18 | 1,120 | 1,145 | 1,079 | 1,081 | -4% | 134,300 | 61億7769万 | +2.66% | 2.79 | 1.37 |
| 05/17 | 1,132 | 1,189 | 1,112 | 1,126 | +2.18% | 370,200 | 64億3486万 | +6.83% | 2.91 | 1.43 |
| 05/16 | 1,102 | 1,102 | 1,102 | 1,102 | +15.76% | 23,800 | 62億9770万 | +4.36% | 2.84 | 1.4 |
| 05/13 | 936 | 981 | 936 | 952 | +0.11% | 60,100 | 54億4048万 | -10.1% | 2.46 | 1.21 |
| 05/12 | 984 | 984 | 951 | 951 | -4.8% | 48,000 | 54億3477万 | -11.04% | 2.45 | 1.21 |
| 05/11 | 1,008 | 1,019 | 981 | 999 | -0.6% | 29,600 | 57億908万 | -7.24% | 2.58 | 1.27 |
| 05/10 | 991 | 1,005 | 968 | 1,005 | -0.5% | 34,800 | 57億4337万 | -7.37% | 2.59 | 1.28 |
| 05/09 | 1,010 | 1,012 | 992 | 1,010 | -0.98% | 35,300 | 57億7194万 | -7.42% | 2.61 | 1.28 |
| 05/06 | 1,020 | 1,022 | 1,003 | 1,020 | -0.58% | 24,500 | 58億2909万 | -6.76% | 2.63 | 1.29 |
