PER
2022/03/17～2022/08/12
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 |
| 08/12 | 2,663 | 2,677 | 2,609 | 2,641 | +0.76% | 546,200 | 585億809万 | +8.77% | 34.17 | 6.37 |
| 08/10 | 2,645 | 2,652 | 2,593 | 2,621 | -2.02% | 507,500 | 580億6501万 | +8.62% | 33.92 | 6.32 |
| 08/09 | 2,615 | 2,705 | 2,615 | 2,675 | +2.85% | 530,800 | 592億6132万 | +11.41% | 34.61 | 6.45 |
| 08/08 | 2,600 | 2,673 | 2,592 | 2,601 | +1.8% | 705,900 | 576億2194万 | +8.97% | 33.66 | 6.27 |
| 08/05 | 2,580 | 2,607 | 2,531 | 2,555 | -1.77% | 339,000 | 566億286万 | +7.49% | 33.06 | 6.16 |
| 08/04 | 2,598 | 2,622 | 2,550 | 2,601 | +0.35% | 521,300 | 576億2194万 | +9.42% | 33.66 | 6.27 |
| 08/03 | 2,562 | 2,608 | 2,535 | 2,592 | +2.25% | 555,300 | 574億2255万 | +9% | 33.54 | 6.25 |
| 08/02 | 2,540 | 2,550 | 2,514 | 2,535 | -1.21% | 422,800 | 561億5979万 | +6.47% | 32.8 | 6.11 |
| 08/01 | 2,470 | 2,588 | 2,452 | 2,566 | +4.91% | 739,100 | 568億4656万 | +7.45% | 33.2 | 6.19 |
| 07/29 | 2,449 | 2,464 | 2,394 | 2,446 | -0.12% | 435,400 | 541億8810万 | +2.17% | 31.65 | 5.9 |
| 07/28 | 2,450 | 2,503 | 2,432 | 2,449 | +1.16% | 528,800 | 542億5457万 | +1.91% | 31.69 | 5.91 |
| 07/27 | 2,383 | 2,434 | 2,375 | 2,421 | +0.21% | 300,200 | 536億3426万 | +0.25% | 31.33 | 5.84 |
| 07/26 | 2,339 | 2,419 | 2,325 | 2,416 | +1.6% | 392,300 | 535億2349万 | -0.66% | 31.26 | 5.83 |
| 07/25 | 2,285 | 2,387 | 2,271 | 2,378 | +2.19% | 388,300 | 526億8165万 | -2.86% | 30.77 | 5.74 |
| 07/22 | 2,345 | 2,354 | 2,255 | 2,327 | -1.86% | 569,000 | 515億5181万 | -5.56% | 30.11 | 5.61 |
| 07/21 | 2,367 | 2,434 | 2,345 | 2,371 | -0.38% | 638,300 | 525億2017万 | -4.28% | 30.68 | 5.72 |
| 07/20 | 2,350 | 2,405 | 2,340 | 2,380 | +4.57% | 611,300 | 527億1953万 | -4.19% | 30.79 | 5.74 |
| 07/19 | 2,224 | 2,300 | 2,204 | 2,276 | +3.55% | 555,900 | 504億1582万 | -8.81% | 29.45 | 5.49 |
| 07/15 | 2,243 | 2,247 | 2,167 | 2,198 | -2.18% | 455,900 | 486億8804万 | -12.43% | 28.44 | 5.3 |
| 07/14 | 2,238 | 2,255 | 2,206 | 2,247 | -0.4% | 303,800 | 497億7344万 | -11.4% | 29.07 | 5.42 |
| 07/13 | 2,230 | 2,284 | 2,217 | 2,256 | +1.21% | 278,900 | 499億7280万 | -11.84% | 29.19 | 5.44 |
| 07/12 | 2,310 | 2,310 | 2,221 | 2,229 | -3.84% | 432,500 | 493億7472万 | -13.74% | 28.84 | 5.38 |
| 07/11 | 2,350 | 2,371 | 2,298 | 2,318 | -0.47% | 495,900 | 513億4616万 | -11.22% | 29.99 | 5.59 |
| 07/08 | 2,272 | 2,365 | 2,261 | 2,329 | +2.83% | 714,200 | 515億8983万 | -11.61% | 30.13 | 5.62 |
| 07/07 | 2,219 | 2,266 | 2,177 | 2,265 | -0.13% | 831,900 | 501億7216万 | -14.62% | 29.31 | 5.46 |
| 07/06 | 2,450 | 2,457 | 2,252 | 2,268 | -2.49% | 1,258,700 | 502億3861万 | -15.18% | 29.34 | 5.47 |
| 07/05 | 2,352 | 2,401 | 2,315 | 2,326 | +0.56% | 609,000 | 515億2337万 | -13.69% | 30.1 | 5.61 |
| 07/04 | 2,375 | 2,375 | 2,285 | 2,313 | -2.2% | 733,400 | 512億3541万 | -14.99% | 29.93 | 5.58 |
| 07/01 | 2,535 | 2,535 | 2,323 | 2,365 | -7.04% | 1,214,300 | 523億8726万 | -13.87% | 30.6 | 5.7 |
| 06/30 | 2,629 | 2,648 | 2,536 | 2,544 | -3.82% | 899,900 | 563億5230万 | -8.16% | 32.92 | 6.14 |
| 06/29 | 2,639 | 2,670 | 2,611 | 2,645 | -0.53% | 386,600 | 585億8956万 | -4.92% | 34.22 | 6.38 |
| 06/28 | 2,650 | 2,699 | 2,630 | 2,659 | -1.37% | 421,500 | 588億9968万 | -4.46% | 34.4 | 6.41 |
| 06/27 | 2,785 | 2,785 | 2,685 | 2,696 | -1.53% | 497,900 | 597億1927万 | -3.33% | 34.88 | 6.5 |
| 06/24 | 2,683 | 2,746 | 2,642 | 2,738 | +2.62% | 512,300 | 606億4961万 | -2.07% | 35.43 | 6.6 |
| 06/23 | 2,715 | 2,750 | 2,618 | 2,668 | -2.45% | 728,800 | 590億9904万 | -4.68% | 34.52 | 6.43 |
| 06/22 | 2,838 | 2,859 | 2,690 | 2,735 | -4.2% | 825,500 | 605億8316万 | -2.39% | 35.39 | 6.6 |
| 06/21 | 2,813 | 2,925 | 2,808 | 2,855 | +1.86% | 1,017,500 | 632億3072万 | +1.89% | 36.93 | 6.88 |
| 06/20 | 2,839 | 2,859 | 2,751 | 2,803 | +0.83% | 942,700 | 620億7906万 | +0.21% | 36.26 | 6.76 |
| 06/17 | 2,603 | 2,784 | 2,581 | 2,780 | +4.79% | 1,061,300 | 615億6967万 | -0.71% | 35.96 | 6.7 |
| 06/16 | 2,660 | 2,722 | 2,625 | 2,653 | +4.04% | 749,500 | 587億5695万 | -5.52% | 34.32 | 6.4 |
| 06/15 | 2,628 | 2,682 | 2,545 | 2,550 | -4.78% | 779,100 | 564億7578万 | -9.35% | 32.99 | 6.15 |
| 06/14 | 2,554 | 2,681 | 2,535 | 2,678 | +1.44% | 713,600 | 593億1064万 | -5.2% | 34.64 | 6.46 |
| 06/13 | 2,763 | 2,799 | 2,634 | 2,640 | -7.24% | 1,199,700 | 584億6904万 | -6.78% | 34.15 | 6.37 |
| 06/10 | 2,771 | 2,854 | 2,725 | 2,846 | +0.89% | 756,100 | 630億3140万 | 0% | 36.82 | 6.86 |
| 06/09 | 2,870 | 2,876 | 2,774 | 2,821 | -1.95% | 641,100 | 624億7771万 | -1.29% | 36.49 | 6.8 |
| 06/08 | 2,907 | 2,938 | 2,865 | 2,877 | -0.59% | 444,100 | 637億1796万 | 0% | 37.22 | 6.94 |
| 06/07 | 2,939 | 2,954 | 2,871 | 2,894 | -0.92% | 549,200 | 640億9447万 | +0.14% | 37.44 | 6.98 |
| 06/06 | 2,821 | 2,982 | 2,800 | 2,921 | +5.03% | 1,504,000 | 646億9245万 | +0.59% | 37.79 | 7.04 |
| 06/03 | 2,828 | 2,833 | 2,732 | 2,781 | -0.07% | 496,400 | 615億9182万 | -4.69% | 35.98 | 6.71 |
| 06/02 | 2,815 | 2,824 | 2,734 | 2,783 | -1.14% | 617,300 | 616億3611万 | -5.15% | 36 | 6.71 |
| 06/01 | 2,944 | 2,976 | 2,802 | 2,815 | -5.12% | 1,154,700 | 623億4483万 | -4.61% | 36.42 | 6.79 |
| 05/31 | 2,933 | 3,000 | 2,881 | 2,967 | +0.71% | 593,900 | 657億1123万 | -0.17% | 38.38 | 7.15 |
| 05/30 | 3,005 | 3,020 | 2,894 | 2,946 | -0.24% | 1,132,200 | 652億4613万 | -1.24% | 38.11 | 7.1 |
| 05/27 | 2,920 | 2,987 | 2,829 | 2,953 | +3.87% | 1,232,100 | 654億116万 | -1.4% | 38.2 | 7.12 |
| 05/26 | 2,720 | 2,887 | 2,710 | 2,843 | +6.2% | 1,203,500 | 629億6495万 | -5.52% | 36.78 | 6.86 |
| 05/25 | 2,741 | 2,753 | 2,676 | 2,677 | -4.67% | 600,900 | 592億8849万 | -11.5% | 34.63 | 6.45 |
| 05/24 | 2,870 | 2,879 | 2,790 | 2,808 | -2.43% | 415,800 | 621億8980万 | -7.84% | 36.33 | 6.77 |
| 05/23 | 2,887 | 2,899 | 2,815 | 2,878 | +2.49% | 682,600 | 637億2975万 | -5.98% | 37.22 | 6.94 |
| 05/20 | 2,740 | 2,813 | 2,658 | 2,808 | +3.01% | 585,400 | 621億7969万 | -8.44% | 36.32 | 6.77 |
| 05/19 | 2,641 | 2,798 | 2,631 | 2,726 | -0.55% | 662,700 | 603億6390万 | -11.38% | 35.26 | 6.57 |
| 05/18 | 2,783 | 2,808 | 2,718 | 2,741 | +0.29% | 558,700 | 606億9605万 | -11.35% | 35.45 | 6.61 |
| 05/17 | 2,895 | 2,934 | 2,690 | 2,733 | -5.53% | 1,007,100 | 605億1890万 | -11.98% | 35.35 | 6.59 |
| 05/16 | 2,945 | 2,960 | 2,780 | 2,893 | -2.76% | 945,200 | 640億6191万 | -7.6% | 37.42 | 6.97 |
| 05/13 | 2,831 | 2,975 | 2,812 | 2,975 | +6.98% | 606,700 | 658億7770万 | -5.38% | 38.48 | 7.17 |
| 05/12 | 2,770 | 2,841 | 2,741 | 2,781 | -2.08% | 534,400 | 615億8181万 | -11.71% | 35.97 | 6.7 |
| 05/11 | 2,849 | 2,920 | 2,781 | 2,840 | -0.73% | 514,200 | 628億8829万 | -10.13% | 36.73 | 6.85 |
| 05/10 | 2,905 | 2,930 | 2,758 | 2,861 | -3.8% | 770,100 | 633億5331万 | -9.66% | 37 | 6.9 |
| 05/09 | 3,085 | 3,130 | 2,940 | 2,974 | -5.44% | 895,800 | 658億5555万 | -6.45% | 38.47 | 7.17 |
| 05/06 | 3,335 | 3,340 | 3,090 | 3,145 | -4.55% | 948,800 | 696億4214万 | -1.1% | 40.68 | 7.58 |
| 05/02 | 3,200 | 3,315 | 3,150 | 3,295 | +2.97% | 505,900 | 729億6370万 | +3.71% | 42.62 | 7.94 |
| 04/28 | 3,260 | 3,260 | 3,110 | 3,200 | -1.39% | 439,300 | 708億6004万 | +1.01% | 41.39 | 7.71 |
| 04/27 | 3,200 | 3,260 | 3,160 | 3,245 | -1.07% | 340,700 | 718億5651万 | +2.46% | 41.97 | 7.82 |
| 04/26 | 3,235 | 3,290 | 3,175 | 3,280 | +3.31% | 462,400 | 726億3154万 | +3.63% | 42.42 | 7.91 |
| 04/25 | 3,100 | 3,200 | 3,100 | 3,175 | -0.94% | 370,600 | 703億645万 | +0.35% | 41.07 | 7.65 |
| 04/22 | 3,300 | 3,365 | 3,175 | 3,205 | -4.04% | 637,800 | 709億7076万 | +1.1% | 41.45 | 7.73 |
| 04/21 | 3,255 | 3,445 | 3,235 | 3,340 | +2.77% | 781,600 | 739億1207万 | +5.3% | 43.17 | 8.05 |
| 04/20 | 3,290 | 3,320 | 3,235 | 3,250 | 0% | 390,900 | 719億2043万 | +2.49% | 42.01 | 7.83 |
| 04/19 | 3,315 | 3,325 | 3,170 | 3,250 | -1.81% | 462,700 | 719億2043万 | +2.36% | 42.01 | 7.83 |
| 04/18 | 3,295 | 3,320 | 3,230 | 3,310 | +2.16% | 415,000 | 732億4819万 | +4.32% | 42.78 | 7.97 |
| 04/15 | 3,195 | 3,340 | 3,165 | 3,240 | +0.78% | 588,300 | 716億9914万 | +2.56% | 41.88 | 7.81 |
| 04/14 | 3,235 | 3,315 | 3,190 | 3,215 | +1.42% | 733,700 | 711億4590万 | +2.1% | 41.56 | 7.75 |
| 04/13 | 3,035 | 3,210 | 3,025 | 3,170 | +4.79% | 642,400 | 701億5008万 | +1.18% | 40.98 | 7.64 |
| 04/12 | 2,999 | 3,150 | 2,986 | 3,025 | -0.33% | 379,800 | 669億4132万 | -2.92% | 39.1 | 7.29 |
| 04/11 | 3,090 | 3,115 | 2,991 | 3,035 | -2.88% | 414,300 | 671億6262万 | -2.19% | 39.23 | 7.31 |
| 04/08 | 3,110 | 3,140 | 2,980 | 3,125 | +2.12% | 639,600 | 691億5426万 | +0.9% | 40.39 | 7.53 |
| 04/07 | 3,255 | 3,285 | 3,030 | 3,060 | -9.33% | 1,039,500 | 677億1585万 | -1% | 39.55 | 7.37 |
| 04/06 | 3,185 | 3,405 | 3,125 | 3,375 | +4.33% | 826,900 | 746億8660万 | +9.29% | 43.62 | 8.13 |
| 04/05 | 3,125 | 3,255 | 3,080 | 3,235 | +3.35% | 671,500 | 715億8849万 | +5.07% | 41.82 | 7.79 |
| 04/04 | 3,005 | 3,130 | 2,971 | 3,130 | +3.99% | 401,400 | 692億6491万 | +1.85% | 40.46 | 7.54 |
| 04/01 | 2,998 | 3,055 | 2,990 | 3,010 | -0.33% | 468,700 | 666億938万 | -1.83% | 38.91 | 7.25 |
| 03/31 | 3,155 | 3,155 | 3,010 | 3,020 | -4.88% | 476,700 | 668億3068万 | -1.08% | 39.04 | 7.28 |
| 03/30 | 3,010 | 3,190 | 2,976 | 3,175 | +5.83% | 572,300 | 702億6073万 | +4.13% | 41.04 | 7.65 |
| 03/29 | 3,080 | 3,115 | 2,981 | 3,000 | -1.64% | 445,600 | 663億8809万 | -1.64% | 38.78 | 7.23 |
| 03/28 | 3,020 | 3,165 | 2,990 | 3,050 | -0.81% | 438,100 | 674億9456万 | -0.65% | 39.42 | 7.35 |
| 03/25 | 3,215 | 3,225 | 3,035 | 3,075 | -3.3% | 523,600 | 680億4779万 | -0.39% | 39.75 | 7.41 |
| 03/24 | 3,140 | 3,195 | 3,105 | 3,180 | -0.47% | 387,300 | 703億7138万 | +2.45% | 41.1 | 7.66 |
| 03/23 | 3,265 | 3,290 | 3,190 | 3,195 | -1.69% | 375,200 | 707億332万 | +2.7% | 41.3 | 7.7 |
| 03/22 | 3,295 | 3,295 | 3,140 | 3,250 | -2.26% | 618,100 | 718億8891万 | +4.74% | 41.99 | 7.83 |
| 03/18 | 3,250 | 3,345 | 3,215 | 3,325 | +1.99% | 689,700 | 735億4788万 | +7.26% | 42.96 | 8.01 |
| 03/17 | 3,325 | 3,340 | 3,085 | 3,260 | -1.66% | 1,318,400 | 721億1010万 | +5.5% | 42.12 | 7.85 |
