PER
2021/12/29～2022/05/31
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 |
| 05/31 | 1,349 | 1,353 | 1,328 | 1,335 | -0.74% | 80,900 | 104億5625万 | +2.61% | 8.51 | 2.62 |
| 05/30 | 1,335 | 1,377 | 1,327 | 1,345 | +0.15% | 126,900 | 105億3457万 | +3.54% | 8.58 | 2.64 |
| 05/27 | 1,357 | 1,366 | 1,337 | 1,343 | +0.15% | 299,600 | 105億1891万 | +3.63% | 8.56 | 2.64 |
| 05/26 | 1,313 | 1,344 | 1,311 | 1,341 | +2.13% | 89,700 | 105億324万 | +3.79% | 8.55 | 2.64 |
| 05/25 | 1,346 | 1,346 | 1,304 | 1,313 | -2.81% | 157,900 | 102億8394万 | +1.94% | 8.37 | 2.58 |
| 05/24 | 1,368 | 1,382 | 1,325 | 1,351 | -1.89% | 153,600 | 105億8157万 | +5.22% | 8.61 | 2.66 |
| 05/23 | 1,388 | 1,408 | 1,365 | 1,377 | +0.51% | 174,600 | 107億8521万 | +7.66% | 8.78 | 2.71 |
| 05/20 | 1,371 | 1,391 | 1,345 | 1,370 | +2.16% | 281,600 | 107億3038万 | +7.7% | 8.74 | 2.69 |
| 05/19 | 1,265 | 1,348 | 1,254 | 1,341 | +3.95% | 208,200 | 105億324万 | +5.92% | 8.55 | 2.64 |
| 05/18 | 1,246 | 1,296 | 1,244 | 1,290 | +4.45% | 168,200 | 101億379万 | +2.22% | 8.23 | 2.54 |
| 05/17 | 1,260 | 1,268 | 1,233 | 1,235 | -2.37% | 123,200 | 96億7301万 | -2.06% | 7.87 | 2.43 |
| 05/16 | 1,291 | 1,291 | 1,251 | 1,265 | -0.32% | 101,900 | 99億798万 | +0.08% | 8.07 | 2.49 |
| 05/13 | 1,266 | 1,288 | 1,262 | 1,269 | +2.26% | 85,100 | 99億3931万 | +0.16% | 8.09 | 2.5 |
| 05/12 | 1,255 | 1,267 | 1,240 | 1,241 | -2.13% | 81,800 | 97億2000万 | -2.28% | 7.91 | 2.44 |
| 05/11 | 1,271 | 1,291 | 1,261 | 1,268 | -0.7% | 60,400 | 99億3148万 | -0.7% | 8.09 | 2.49 |
| 05/10 | 1,250 | 1,282 | 1,218 | 1,277 | +0.39% | 110,800 | 100億197万 | -0.85% | 8.14 | 2.51 |
| 05/09 | 1,284 | 1,298 | 1,265 | 1,272 | -1.62% | 82,500 | 99億6281万 | -1.4% | 8.11 | 2.5 |
| 05/06 | 1,245 | 1,295 | 1,232 | 1,293 | +2.29% | 98,800 | 101億2729万 | +0.08% | 8.24 | 2.54 |
| 05/02 | 1,242 | 1,270 | 1,235 | 1,264 | +1.53% | 102,500 | 99億15万 | -2.24% | 8.06 | 2.49 |
| 04/28 | 1,260 | 1,264 | 1,226 | 1,245 | -1.19% | 123,400 | 97億5133万 | -3.94% | 7.94 | 2.45 |
| 04/27 | 1,286 | 1,295 | 1,242 | 1,260 | -5.97% | 244,500 | 98億6882万 | -3% | 8.03 | 2.48 |
| 04/26 | 1,301 | 1,349 | 1,282 | 1,340 | +5.02% | 185,100 | 104億9541万 | +2.76% | 8.54 | 2.63 |
| 04/25 | 1,291 | 1,333 | 1,264 | 1,276 | -2.6% | 196,000 | 99億9414万 | -2.07% | 8.14 | 2.51 |
| 04/22 | 1,277 | 1,366 | 1,238 | 1,310 | +1.31% | 340,200 | 102億6044万 | +0.23% | 8.35 | 2.58 |
| 04/21 | 1,283 | 1,303 | 1,265 | 1,293 | -0.15% | 121,200 | 101億2729万 | -1.22% | 8.24 | 2.54 |
| 04/20 | 1,296 | 1,302 | 1,267 | 1,295 | +1.33% | 167,400 | 101億4295万 | -1.15% | 8.26 | 2.55 |
| 04/19 | 1,237 | 1,280 | 1,237 | 1,278 | +3.31% | 114,200 | 100億980万 | -2.37% | 8.15 | 2.51 |
| 04/18 | 1,232 | 1,243 | 1,207 | 1,237 | +0.41% | 100,800 | 96億8867万 | -5.36% | 7.89 | 2.43 |
| 04/15 | 1,220 | 1,257 | 1,213 | 1,232 | +0.65% | 108,100 | 96億4951万 | -5.67% | 7.86 | 2.42 |
| 04/14 | 1,227 | 1,235 | 1,201 | 1,224 | -0.24% | 96,600 | 95億8685万 | -6.21% | 7.8 | 2.41 |
| 04/13 | 1,208 | 1,239 | 1,203 | 1,227 | +1.57% | 116,600 | 96億1035万 | -5.76% | 7.82 | 2.41 |
| 04/12 | 1,192 | 1,220 | 1,183 | 1,208 | -0.9% | 120,900 | 94億6153万 | -6.93% | 7.7 | 2.38 |
| 04/11 | 1,250 | 1,258 | 1,200 | 1,219 | -1.61% | 119,700 | 95億4769万 | -5.94% | 7.77 | 2.4 |
| 04/08 | 1,261 | 1,265 | 1,224 | 1,239 | -0.96% | 137,700 | 97億434万 | -4.32% | 7.9 | 2.44 |
| 04/07 | 1,292 | 1,296 | 1,241 | 1,251 | -5.37% | 229,300 | 97億9833万 | -3.25% | 7.98 | 2.46 |
| 04/06 | 1,330 | 1,342 | 1,290 | 1,322 | -1.78% | 294,400 | 103億5443万 | +2.4% | 8.43 | 2.6 |
| 04/05 | 1,370 | 1,375 | 1,335 | 1,346 | +0.07% | 303,300 | 105億4241万 | +4.58% | 8.58 | 2.65 |
| 04/04 | 1,400 | 1,412 | 1,328 | 1,345 | -4.47% | 482,900 | 105億3457万 | +5% | 8.58 | 2.64 |
| 04/01 | 1,550 | 1,552 | 1,406 | 1,408 | -8.93% | 718,100 | 110億2801万 | +10.52% | 8.98 | 2.77 |
| 03/31 | 1,432 | 1,615 | 1,424 | 1,546 | +17.57% | 1,798,700 | 121億889万 | +22.5% | 9.86 | 3.04 |
| 03/30 | 1,349 | 1,382 | 1,301 | 1,315 | -1.42% | 335,400 | 102億9960万 | +5.62% | 8.38 | 2.59 |
| 03/29 | 1,314 | 1,365 | 1,313 | 1,334 | +1.83% | 138,800 | 104億4842万 | +7.75% | 8.51 | 2.62 |
| 03/28 | 1,341 | 1,346 | 1,296 | 1,310 | -1.87% | 125,200 | 102億6044万 | +6.5% | 8.35 | 2.58 |
| 03/25 | 1,339 | 1,351 | 1,313 | 1,335 | -0.07% | 118,200 | 104億5625万 | +9.16% | 8.51 | 2.62 |
| 03/24 | 1,322 | 1,341 | 1,311 | 1,336 | -1.91% | 108,600 | 104億6408万 | +9.87% | 8.52 | 2.63 |
| 03/23 | 1,343 | 1,376 | 1,327 | 1,362 | +2.56% | 96,200 | 106億6772万 | +12.75% | 8.68 | 2.68 |
| 03/22 | 1,388 | 1,388 | 1,304 | 1,328 | -2.64% | 136,000 | 104億142万 | +10.76% | 8.47 | 2.61 |
| 03/18 | 1,384 | 1,388 | 1,333 | 1,364 | -1.37% | 124,300 | 106億8339万 | +14.24% | 8.7 | 2.68 |
| 03/17 | 1,350 | 1,391 | 1,333 | 1,383 | +5.98% | 162,900 | 108億3220万 | +16.51% | 8.82 | 2.72 |
| 03/16 | 1,291 | 1,310 | 1,275 | 1,305 | +2.35% | 122,100 | 102億2128万 | +10.69% | 8.32 | 2.57 |
| 03/15 | 1,243 | 1,281 | 1,216 | 1,275 | +4.08% | 132,900 | 99億8631万 | +8.6% | 8.13 | 2.51 |
| 03/14 | 1,202 | 1,243 | 1,202 | 1,225 | +1.83% | 76,800 | 95億9469万 | +4.7% | 7.81 | 2.41 |
| 03/11 | 1,200 | 1,211 | 1,178 | 1,203 | -1.8% | 54,200 | 94億2237万 | +3% | 7.67 | 2.37 |
| 03/10 | 1,176 | 1,229 | 1,162 | 1,225 | +8.41% | 100,600 | 95億9469万 | +4.97% | 7.81 | 2.41 |
| 03/09 | 1,159 | 1,159 | 1,111 | 1,130 | -0.26% | 46,800 | 88億5061万 | -3% | 7.21 | 2.22 |
| 03/08 | 1,136 | 1,178 | 1,130 | 1,133 | -2.58% | 96,100 | 88億7410万 | -2.83% | 7.22 | 2.23 |
| 03/07 | 1,171 | 1,180 | 1,138 | 1,163 | -1.52% | 114,800 | 91億908万 | -0.09% | 7.42 | 2.29 |
| 03/04 | 1,196 | 1,197 | 1,166 | 1,181 | -1.83% | 88,500 | 92億5006万 | +1.72% | 7.53 | 2.32 |
| 03/03 | 1,218 | 1,222 | 1,189 | 1,203 | +0.17% | 80,200 | 94億2237万 | +3.8% | 7.67 | 2.37 |
| 03/02 | 1,204 | 1,218 | 1,186 | 1,201 | -1.15% | 61,900 | 94億671万 | +3.98% | 7.66 | 2.36 |
| 03/01 | 1,208 | 1,236 | 1,196 | 1,215 | +0.91% | 119,900 | 95億1636万 | +5.29% | 7.75 | 2.39 |
| 02/28 | 1,167 | 1,204 | 1,159 | 1,204 | +3.79% | 116,100 | 94億3020万 | +4.6% | 7.68 | 2.37 |
| 02/25 | 1,143 | 1,164 | 1,125 | 1,160 | +5.07% | 108,000 | 90億8558万 | +0.96% | 7.4 | 2.28 |
| 02/24 | 1,122 | 1,136 | 1,086 | 1,104 | -1.78% | 110,900 | 86億4696万 | -3.75% | 7.04 | 2.17 |
| 02/22 | 1,120 | 1,144 | 1,109 | 1,124 | -2.26% | 84,000 | 88億361万 | -2.26% | 7.17 | 2.21 |
| 02/21 | 1,141 | 1,150 | 1,111 | 1,150 | +1.14% | 65,100 | 90億726万 | -0.26% | 7.33 | 2.26 |
| 02/18 | 1,102 | 1,143 | 1,101 | 1,137 | +0.98% | 74,400 | 89億543万 | -1.56% | 7.25 | 2.24 |
| 02/17 | 1,140 | 1,151 | 1,121 | 1,126 | -2.93% | 90,600 | 88億1928万 | -2.85% | 7.18 | 2.21 |
| 02/16 | 1,160 | 1,164 | 1,138 | 1,160 | +2.93% | 84,600 | 90億8558万 | -0.6% | 7.4 | 2.28 |
| 02/15 | 1,157 | 1,157 | 1,122 | 1,127 | -2.17% | 112,700 | 88億2711万 | -3.76% | 7.19 | 2.22 |
| 02/14 | 1,170 | 1,170 | 1,136 | 1,152 | -4.87% | 100,000 | 90億2292万 | -2.04% | 7.35 | 2.26 |
| 02/10 | 1,204 | 1,212 | 1,184 | 1,211 | +1.94% | 89,400 | 94億8503万 | +2.45% | 7.72 | 2.38 |
| 02/09 | 1,180 | 1,195 | 1,163 | 1,188 | +0.85% | 77,500 | 93億489万 | +0.17% | 7.58 | 2.34 |
| 02/08 | 1,167 | 1,197 | 1,163 | 1,178 | +1.12% | 70,000 | 92億2656万 | -1.42% | 7.51 | 2.32 |
| 02/07 | 1,186 | 1,192 | 1,154 | 1,165 | -2.1% | 97,800 | 91億2474万 | -3.24% | 7.43 | 2.29 |
| 02/04 | 1,172 | 1,197 | 1,149 | 1,190 | +2.76% | 100,700 | 93億2055万 | -2.06% | 7.59 | 2.34 |
| 02/03 | 1,175 | 1,175 | 1,152 | 1,158 | -3.26% | 113,400 | 90億6991万 | -6.08% | 7.38 | 2.28 |
| 02/02 | 1,180 | 1,197 | 1,168 | 1,197 | +2.31% | 73,400 | 93億7538万 | -4.39% | 7.63 | 2.35 |
| 02/01 | 1,173 | 1,202 | 1,139 | 1,170 | +2.36% | 177,700 | 91億6390万 | -7.87% | 7.46 | 2.3 |
| 01/31 | 1,099 | 1,148 | 1,095 | 1,143 | +5.35% | 120,400 | 89億5243万 | -11.05% | 7.29 | 2.25 |
| 01/28 | 1,118 | 1,118 | 1,069 | 1,085 | 0% | 101,200 | 84億9815万 | -16.73% | 6.92 | 2.13 |
| 01/27 | 1,140 | 1,150 | 1,084 | 1,085 | -4.41% | 218,500 | 84億9815万 | -17.3% | 6.92 | 2.13 |
| 01/26 | 1,134 | 1,168 | 1,126 | 1,135 | +1.61% | 137,800 | 88億8977万 | -14.08% | 7.24 | 2.23 |
| 01/25 | 1,180 | 1,180 | 1,112 | 1,117 | -3.46% | 205,900 | 87億4879万 | -15.95% | 7.12 | 2.2 |
| 01/24 | 1,148 | 1,171 | 1,125 | 1,157 | +0.43% | 109,100 | 90億6208万 | -13.66% | 7.38 | 2.27 |
| 01/21 | 1,150 | 1,161 | 1,123 | 1,152 | -0.78% | 149,700 | 90億2292万 | -14.6% | 7.35 | 2.26 |
| 01/20 | 1,144 | 1,173 | 1,124 | 1,161 | +4.22% | 204,700 | 90億9341万 | -14.57% | 7.4 | 2.28 |
| 01/19 | 1,138 | 1,172 | 1,103 | 1,114 | -5.35% | 330,300 | 87億2529万 | -18.69% | 7.1 | 2.19 |
| 01/18 | 1,176 | 1,216 | 1,163 | 1,177 | -0.17% | 197,400 | 92億1873万 | -14.96% | 7.5 | 2.31 |
| 01/17 | 1,180 | 1,198 | 1,155 | 1,179 | -2.4% | 223,100 | 92億3439万 | -15.48% | 7.52 | 2.32 |
| 01/14 | 1,193 | 1,215 | 1,182 | 1,208 | -1.63% | 301,200 | 94億6153万 | -14.14% | 7.7 | 2.38 |
| 01/13 | 1,302 | 1,310 | 1,228 | 1,228 | -7.53% | 379,200 | 96億1818万 | -13.4% | 7.83 | 2.41 |
| 01/12 | 1,293 | 1,335 | 1,293 | 1,328 | +4.48% | 219,000 | 104億142万 | -6.74% | 8.47 | 2.61 |
| 01/11 | 1,239 | 1,275 | 1,221 | 1,271 | +2.58% | 208,000 | 99億5498万 | -10.93% | 8.1 | 2.5 |
| 01/07 | 1,300 | 1,319 | 1,216 | 1,239 | -5.71% | 464,800 | 97億434万 | -13.36% | 7.9 | 2.44 |
| 01/06 | 1,293 | 1,338 | 1,286 | 1,314 | -0.68% | 401,300 | 102億9177万 | -8.56% | 8.38 | 2.58 |
| 01/05 | 1,375 | 1,395 | 1,322 | 1,323 | -5.16% | 616,700 | 103億6226万 | -8.13% | 8.44 | 2.6 |
| 01/04 | 1,395 | 1,410 | 1,360 | 1,395 | -0.99% | 439,500 | 109億2619万 | -3.33% | 8.89 | 2.74 |
| 2021 |
| 12/30 | 1,413 | 1,413 | 1,356 | 1,409 | -2.36% | 922,700 | 110億3585万 | -2.36% | 8.98 | 2.77 |
| 12/29 | 1,530 | 1,583 | 1,420 | 1,443 | -12.23% | 1,834,000 | 113億215万 | 0% | 9.2 | 2.84 |
