PER
2021/10/21~2022/03/18
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 | 4/1, 株式分割 1→2 |
2022 |
03/18 | 1,319 | 1,360 | 1,319 | 1,343 | -0.04% | 45,000 | 356億4322万 | +6% | 39.8 | 6.22 |
03/17 | 1,333 | 1,344 | 1,307 | 1,344 | +2.75% | 40,000 | 356億5649万 | +6.37% | 39.82 | 6.22 |
03/16 | 1,318 | 1,320 | 1,280 | 1,308 | -0.76% | 83,000 | 347億105万 | +3.93% | 38.75 | 6.06 |
03/15 | 1,367 | 1,368 | 1,310 | 1,318 | -3.62% | 86,000 | 349億6645万 | +4.98% | 39.05 | 6.1 |
03/14 | 1,353 | 1,390 | 1,340 | 1,367 | +1.18% | 95,800 | 362億8018万 | +9.19% | 40.52 | 6.33 |
03/11 | 1,308 | 1,383 | 1,299 | 1,351 | +3.21% | 213,600 | 358億5554万 | +8.43% | 40.04 | 6.26 |
03/10 | 1,286 | 1,309 | 1,280 | 1,309 | +4.72% | 84,200 | 347億4086万 | +5.56% | 38.8 | 6.06 |
03/09 | 1,232 | 1,259 | 1,230 | 1,250 | +0.64% | 58,200 | 331億7500万 | +1.21% | 37.05 | 5.79 |
03/08 | 1,240 | 1,276 | 1,232 | 1,242 | -1.58% | 69,800 | 329億6268万 | +0.73% | 36.81 | 5.75 |
03/07 | 1,253 | 1,278 | 1,243 | 1,262 | -0.55% | 64,600 | 334億9348万 | +2.6% | 37.4 | 5.85 |
03/04 | 1,279 | 1,286 | 1,257 | 1,269 | -1.97% | 45,200 | 336億7926万 | +3.59% | 37.61 | 5.88 |
03/03 | 1,299 | 1,325 | 1,284 | 1,295 | +0.19% | 32,400 | 343億5603万 | +6.11% | 38.37 | 6 |
03/02 | 1,275 | 1,300 | 1,258 | 1,292 | +0.98% | 47,400 | 342億8968万 | +6.25% | 38.29 | 5.98 |
03/01 | 1,227 | 1,286 | 1,227 | 1,280 | +4.28% | 59,400 | 339億5793万 | +5.48% | 37.92 | 5.93 |
02/28 | 1,233 | 1,233 | 1,203 | 1,227 | +1.03% | 48,200 | 325億6458万 | +1.49% | 36.37 | 5.68 |
02/25 | 1,191 | 1,215 | 1,165 | 1,215 | +5.11% | 52,600 | 322億3283万 | +0.54% | 36 | 5.63 |
02/24 | 1,155 | 1,172 | 1,141 | 1,156 | -2.08% | 75,000 | 306億6697万 | -4.5% | 34.25 | 5.35 |
02/22 | 1,205 | 1,221 | 1,179 | 1,180 | -4.14% | 59,000 | 313億1720万 | -2.88% | 34.97 | 5.47 |
02/21 | 1,219 | 1,231 | 1,208 | 1,231 | -1.01% | 38,200 | 326億7074万 | +0.74% | 36.48 | 5.7 |
02/18 | 1,238 | 1,248 | 1,206 | 1,244 | -0.4% | 75,600 | 330億249万 | +1.51% | 36.86 | 5.76 |
02/17 | 1,272 | 1,272 | 1,246 | 1,249 | -1.81% | 86,400 | 331億3519万 | +1.92% | 37 | 5.78 |
02/16 | 1,289 | 1,289 | 1,235 | 1,272 | +0.59% | 120,400 | 337億4561万 | +3.71% | 37.69 | 5.89 |
02/15 | 1,275 | 1,305 | 1,235 | 1,264 | +6.26% | 150,600 | 335億4656万 | +3.02% | 37.46 | 5.86 |
02/14 | 1,205 | 1,214 | 1,180 | 1,190 | -3.25% | 101,800 | 315億6933万 | -3.45% | 35.25 | 5.51 |
02/10 | 1,244 | 1,255 | 1,219 | 1,230 | -1.17% | 51,400 | 326億3093万 | -0.69% | 36.44 | 5.7 |
02/09 | 1,217 | 1,249 | 1,214 | 1,244 | +2.68% | 59,400 | 330億1576万 | -0.08% | 36.87 | 5.76 |
02/08 | 1,241 | 1,244 | 1,212 | 1,212 | -2.42% | 53,200 | 321億5321万 | -3.23% | 35.91 | 5.61 |
02/07 | 1,249 | 1,260 | 1,227 | 1,242 | +0.53% | 107,000 | 329億4941万 | -1.47% | 36.8 | 5.75 |
02/04 | 1,200 | 1,238 | 1,189 | 1,235 | +2.53% | 74,000 | 327億7690万 | -2.29% | 36.6 | 5.72 |
02/03 | 1,230 | 1,230 | 1,182 | 1,205 | -0.45% | 44,600 | 319億6743万 | -5.08% | 35.7 | 5.58 |
02/02 | 1,189 | 1,232 | 1,174 | 1,210 | +1.81% | 69,000 | 321億1340万 | -5.1% | 35.86 | 5.61 |
02/01 | 1,204 | 1,223 | 1,177 | 1,189 | -1.29% | 69,200 | 315億4279万 | -7.22% | 35.23 | 5.51 |
01/31 | 1,156 | 1,214 | 1,156 | 1,204 | +3.17% | 69,200 | 319億5416万 | -6.3% | 35.68 | 5.58 |
01/28 | 1,131 | 1,179 | 1,117 | 1,167 | +3.41% | 82,000 | 309億7218万 | -9.39% | 34.59 | 5.41 |
01/27 | 1,182 | 1,192 | 1,115 | 1,129 | -2.38% | 161,200 | 299億5039万 | -12.79% | 33.45 | 5.23 |
01/26 | 1,170 | 1,176 | 1,147 | 1,156 | -1.87% | 112,200 | 306億8024万 | -11.15% | 34.26 | 5.35 |
01/25 | 1,219 | 1,225 | 1,169 | 1,178 | -3.36% | 104,200 | 312億6412万 | -9.87% | 34.91 | 5.46 |
01/24 | 1,181 | 1,227 | 1,170 | 1,219 | +2.09% | 83,800 | 323億5226万 | -7.37% | 36.13 | 5.65 |
01/21 | 1,178 | 1,206 | 1,159 | 1,194 | -0.21% | 137,200 | 316億7443万 | -9.75% | 35.37 | 5.53 |
01/20 | 1,225 | 1,230 | 1,180 | 1,197 | -4.05% | 202,000 | 317億4075万 | -9.97% | 35.45 | 5.54 |
01/19 | 1,276 | 1,278 | 1,231 | 1,247 | -3.93% | 160,600 | 330億8041万 | -6.45% | 36.94 | 5.77 |
01/18 | 1,345 | 1,360 | 1,295 | 1,298 | -3.49% | 131,400 | 344億3334万 | -2.92% | 38.45 | 6.01 |
01/17 | 1,313 | 1,355 | 1,307 | 1,345 | +2.4% | 126,600 | 356億8016万 | +0.45% | 39.85 | 6.23 |
01/14 | 1,270 | 1,325 | 1,256 | 1,314 | +4.91% | 255,000 | 348億4452万 | -1.98% | 38.91 | 6.08 |
01/13 | 1,259 | 1,264 | 1,223 | 1,252 | -1.65% | 142,400 | 332億1305万 | -6.5% | 37.09 | 5.8 |
01/12 | 1,288 | 1,288 | 1,254 | 1,273 | -1.62% | 188,200 | 337億7014万 | -4.86% | 37.71 | 5.89 |
01/11 | 1,371 | 1,371 | 1,282 | 1,294 | -6.44% | 203,000 | 343億2723万 | -3.29% | 38.33 | 5.99 |
01/07 | 1,364 | 1,399 | 1,355 | 1,383 | +3.44% | 128,400 | 366億8822万 | +3.52% | 40.97 | 6.4 |
01/06 | 1,389 | 1,389 | 1,336 | 1,337 | -5.58% | 183,400 | 354億6793万 | +0.53% | 39.61 | 6.19 |
01/05 | 1,406 | 1,440 | 1,398 | 1,416 | +0.93% | 125,000 | 375億6364万 | +6.71% | 41.95 | 6.56 |
01/04 | 1,406 | 1,408 | 1,386 | 1,403 | -0.43% | 115,600 | 372億1878万 | +6.29% | 41.56 | 6.5 |
2021 |
12/30 | 1,373 | 1,414 | 1,370 | 1,409 | +4.53% | 144,000 | 373億7795万 | +7.48% | 55.49 | 6.98 |
12/29 | 1,349 | 1,370 | 1,329 | 1,348 | -0.88% | 252,200 | 357億5974万 | +3.69% | 53.09 | 6.68 |
12/28 | 1,356 | 1,368 | 1,311 | 1,360 | +0.41% | 338,600 | 360億7808万 | +5.02% | 53.56 | 6.74 |
12/27 | 1,355 | 1,386 | 1,328 | 1,355 | +0.11% | 179,400 | 359億3217万 | +5.33% | 53.34 | 6.71 |
12/24 | 1,300 | 1,375 | 1,297 | 1,353 | +5.21% | 243,200 | 358億9238万 | +5.87% | 53.29 | 6.71 |
12/23 | 1,297 | 1,303 | 1,258 | 1,286 | +0.04% | 100,000 | 341億1500万 | +1.18% | 50.65 | 6.37 |
12/22 | 1,332 | 1,332 | 1,267 | 1,286 | -3.24% | 146,200 | 341億174万 | +1.54% | 50.63 | 6.37 |
12/21 | 1,320 | 1,346 | 1,310 | 1,329 | +2.15% | 186,000 | 352億2438万 | +5.35% | 51.89 | 6.53 |
12/20 | 1,300 | 1,350 | 1,277 | 1,301 | -0.95% | 185,000 | 344億8197万 | +3.96% | 50.8 | 6.39 |
12/17 | 1,359 | 1,367 | 1,302 | 1,313 | -4.96% | 186,600 | 322億6618万 | +5.97% | 47.44 | 5.97 |
12/16 | 1,405 | 1,418 | 1,338 | 1,382 | -1.32% | 196,200 | 339億4953万 | +12.59% | 49.92 | 6.28 |
12/15 | 1,364 | 1,419 | 1,363 | 1,400 | +3.47% | 210,800 | 344億416万 | +15.51% | 50.59 | 6.37 |
12/14 | 1,309 | 1,365 | 1,298 | 1,353 | +4.8% | 179,800 | 332億4916万 | +13.13% | 48.89 | 6.15 |
12/13 | 1,340 | 1,340 | 1,276 | 1,291 | -3.62% | 143,800 | 317億2555万 | +9.31% | 46.65 | 5.87 |
12/10 | 1,364 | 1,378 | 1,331 | 1,340 | -1.51% | 89,000 | 329億1740万 | +14.68% | 48.4 | 6.09 |
12/09 | 1,380 | 1,395 | 1,350 | 1,360 | -1.09% | 160,400 | 334億2118万 | +18.06% | 49.14 | 6.18 |
12/08 | 1,280 | 1,375 | 1,263 | 1,375 | +8.06% | 210,600 | 337億8980万 | +21.15% | 49.68 | 6.25 |
12/07 | 1,251 | 1,273 | 1,250 | 1,273 | +3.79% | 99,400 | 312億7092万 | +13.82% | 45.98 | 5.79 |
12/06 | 1,272 | 1,272 | 1,203 | 1,226 | -3.62% | 119,000 | 301億2821万 | +11.05% | 44.3 | 5.58 |
12/03 | 1,250 | 1,297 | 1,248 | 1,272 | +2.37% | 143,600 | 312億5863万 | +16.27% | 45.96 | 5.78 |
12/02 | 1,250 | 1,259 | 1,229 | 1,243 | -1% | 141,200 | 305億3369万 | +15.15% | 44.9 | 5.65 |
12/01 | 1,260 | 1,267 | 1,247 | 1,255 | +0.16% | 114,000 | 308億4087万 | +17.73% | 45.35 | 5.71 |
11/30 | 1,252 | 1,278 | 1,243 | 1,253 | +0.24% | 199,200 | 307億9172万 | +19.11% | 45.27 | 5.7 |
11/29 | 1,225 | 1,280 | 1,214 | 1,250 | +6.38% | 368,600 | 307億1800万 | +20.42% | 45.17 | 5.68 |
11/26 | 1,133 | 1,187 | 1,133 | 1,175 | +3.71% | 159,400 | 288億7492万 | +14.75% | 42.46 | 5.34 |
11/25 | 1,222 | 1,225 | 1,131 | 1,133 | -6.75% | 251,800 | 278億4279万 | +11.85% | 40.94 | 5.15 |
11/24 | 1,340 | 1,340 | 1,191 | 1,215 | +6.58% | 781,800 | 298億5789万 | +21.02% | 43.9 | 5.53 |
11/22 | 1,155 | 1,158 | 1,130 | 1,140 | -1.26% | 70,200 | 280億1390万 | +15.04% | 41.19 | 5.18 |
11/19 | 1,173 | 1,173 | 1,102 | 1,155 | -1.58% | 195,000 | 283億7022万 | +17.69% | 41.71 | 5.25 |
11/18 | 1,165 | 1,199 | 1,164 | 1,173 | +0.73% | 127,000 | 288億2483万 | +20.8% | 42.38 | 5.33 |
11/17 | 1,153 | 1,167 | 1,137 | 1,165 | +1% | 117,400 | 286億1595万 | +21.43% | 42.08 | 5.3 |
11/16 | 1,095 | 1,170 | 1,088 | 1,153 | +6.37% | 241,200 | 283億3336万 | +21.88% | 41.66 | 5.24 |
11/15 | 1,010 | 1,096 | 1,010 | 1,084 | +7.75% | 301,800 | 266億3778万 | +15.81% | 39.17 | 4.93 |
11/12 | 1,013 | 1,015 | 991 | 1,006 | -0.59% | 125,200 | 247億2104万 | +8.52% | 36.35 | 4.57 |
11/11 | 1,012 | 1,044 | 1,003 | 1,012 | +0.6% | 144,200 | 248億6848万 | +9.88% | 36.57 | 4.6 |
11/10 | 1,010 | 1,023 | 1,001 | 1,006 | +0.9% | 75,600 | 247億2104万 | +10.07% | 36.35 | 4.57 |
11/09 | 991 | 1,019 | 982 | 997 | +1.37% | 103,400 | 244億9987万 | +9.56% | 36.02 | 4.53 |
11/08 | 960 | 986 | 959 | 984 | +3.31% | 92,400 | 241億6813万 | +8.67% | 35.54 | 4.47 |
11/05 | 953 | 957 | 934 | 952 | +0.42% | 357,400 | 233億9406万 | +5.54% | 34.4 | 4.33 |
11/04 | 946 | 957 | 945 | 948 | +0.53% | 40,000 | 232億9577万 | +5.33% | 34.25 | 4.31 |
11/02 | 942 | 959 | 939 | 943 | +0.21% | 57,200 | 231億7290万 | +5.01% | 34.07 | 4.29 |
11/01 | 931 | 945 | 923 | 941 | +2.28% | 78,000 | 231億2375万 | +5.02% | 34 | 4.28 |
10/29 | 959 | 959 | 918 | 920 | -4.81% | 233,000 | 226億771万 | +2.91% | 33.24 | 4.18 |
10/28 | 906 | 967 | 906 | 967 | +6.09% | 97,000 | 237億5038万 | +8.23% | 34.92 | 4.4 |
10/27 | 911 | 913 | 907 | 911 | -0.11% | 10,200 | 223億8654万 | +2.47% | 32.92 | 4.14 |
10/26 | 907 | 915 | 903 | 912 | +0.88% | 29,400 | 224億1112万 | +2.7% | 32.95 | 4.15 |
10/25 | 900 | 909 | 895 | 904 | +0.17% | 44,400 | 222億1453万 | +1.8% | 32.66 | 4.11 |
10/22 | 893 | 905 | 889 | 903 | +1.18% | 103,600 | 221億7767万 | +1.63% | 32.61 | 4.1 |
10/21 | 910 | 917 | 892 | 892 | -3.1% | 49,200 | 218億8539万 | +0.45% | 32.18 | 4.05 |