PER
2021/09/28~2022/02/22
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 |
02/22 | 221 | 222 | 218 | 220 | -2.65% | 6,484,000 | 1171億4197万 | -5.17% | 15.91 | 0.59 |
02/21 | 227 | 228 | 223 | 226 | -2.16% | 3,429,800 | 1203億3675万 | -3% | 16.35 | 0.61 |
02/18 | 231 | 234 | 230 | 231 | -1.7% | 4,267,100 | 1229億9907万 | -1.28% | 16.71 | 0.62 |
02/17 | 238 | 239 | 233 | 235 | -0.84% | 3,330,800 | 1251億2892万 | 0% | 17 | 0.63 |
02/16 | 236 | 238 | 234 | 237 | +2.6% | 3,334,800 | 1261億9385万 | +0.42% | 17.14 | 0.64 |
02/15 | 233 | 237 | 229 | 231 | +0.43% | 4,062,800 | 1229億9907万 | -2.53% | 16.71 | 0.62 |
02/14 | 230 | 234 | 229 | 230 | -2.54% | 4,358,600 | 1224億6661万 | -3.36% | 16.64 | 0.62 |
02/10 | 241 | 242 | 234 | 236 | -1.26% | 4,313,700 | 1256億6139万 | -0.84% | 17.07 | 0.63 |
02/09 | 238 | 241 | 236 | 239 | +1.27% | 3,795,400 | 1272億5878万 | 0% | 17.29 | 0.64 |
02/08 | 233 | 239 | 233 | 236 | +1.29% | 3,669,800 | 1256億6139万 | -1.26% | 17.07 | 0.63 |
02/07 | 228 | 233 | 224 | 233 | +1.3% | 5,242,800 | 1240億6400万 | -2.51% | 16.85 | 0.63 |
02/04 | 231 | 232 | 226 | 230 | -0.86% | 5,378,300 | 1224億6661万 | -4.17% | 16.64 | 0.62 |
02/03 | 223 | 234 | 222 | 232 | +3.11% | 7,979,000 | 1235億3153万 | -3.33% | 16.78 | 0.62 |
02/02 | 215 | 226 | 214 | 225 | +5.63% | 7,508,700 | 1198億429万 | -6.25% | 16.27 | 0.6 |
02/01 | 226 | 228 | 210 | 213 | -6.99% | 13,568,800 | 1134億1473万 | -11.62% | 15.41 | 0.57 |
01/31 | 229 | 231 | 226 | 229 | -0.43% | 3,962,800 | 1219億3414万 | -4.98% | 16.56 | 0.61 |
01/28 | 226 | 230 | 225 | 230 | +3.14% | 3,767,200 | 1224億6661万 | -4.56% | 16.64 | 0.62 |
01/27 | 230 | 235 | 222 | 223 | -2.62% | 6,062,600 | 1187億3936万 | -7.47% | 16.13 | 0.6 |
01/26 | 231 | 232 | 226 | 229 | +0.44% | 3,682,900 | 1219億3414万 | -4.98% | 16.56 | 0.61 |
01/25 | 235 | 235 | 224 | 228 | -2.56% | 5,498,800 | 1214億168万 | -5.39% | 16.49 | 0.61 |
01/24 | 232 | 237 | 232 | 234 | -0.43% | 3,950,600 | 1245億9646万 | -2.9% | 16.93 | 0.63 |
01/21 | 234 | 236 | 231 | 235 | -2.08% | 5,261,900 | 1251億2892万 | -2.49% | 17 | 0.63 |
01/20 | 234 | 242 | 233 | 240 | +0.42% | 4,613,100 | 1277億9124万 | -0.41% | 17.36 | 0.64 |
01/19 | 245 | 248 | 238 | 239 | -4.02% | 5,574,000 | 1272億5878万 | -0.83% | 17.29 | 0.64 |
01/18 | 254 | 256 | 247 | 249 | -1.97% | 3,904,200 | 1325億8341万 | +3.75% | 18.01 | 0.67 |
01/17 | 255 | 258 | 252 | 254 | +0.79% | 3,637,800 | 1352億4573万 | +5.83% | 18.37 | 0.68 |
01/14 | 258 | 258 | 249 | 252 | -2.7% | 5,007,000 | 1341億8080万 | +5.44% | 18.23 | 0.68 |
01/13 | 257 | 260 | 256 | 259 | +0.39% | 2,571,500 | 1379億805万 | +8.82% | 18.73 | 0.7 |
01/12 | 254 | 259 | 253 | 258 | +2.38% | 4,023,900 | 1373億7558万 | +9.32% | 18.66 | 0.69 |
01/11 | 251 | 255 | 249 | 252 | -0.4% | 3,625,700 | 1341億8080万 | +7.23% | 18.23 | 0.68 |
01/07 | 250 | 255 | 250 | 253 | +1.2% | 4,124,400 | 1347億1327万 | +8.12% | 18.3 | 0.68 |
01/06 | 254 | 256 | 248 | 250 | -1.96% | 5,037,300 | 1331億1588万 | +7.76% | 18.08 | 0.67 |
01/05 | 247 | 255 | 246 | 255 | +4.94% | 6,623,200 | 1357億7819万 | +10.39% | 18.44 | 0.68 |
01/04 | 241 | 245 | 238 | 243 | +1.25% | 3,240,200 | 1293億8863万 | +6.11% | 17.58 | 0.65 |
2021 |
12/30 | 238 | 242 | 237 | 240 | 0% | 3,292,900 | 1277億9124万 | +5.26% | 17.36 | 0.64 |
12/29 | 238 | 242 | 238 | 240 | +1.69% | 3,340,300 | 1277億9124万 | +5.26% | 17.36 | 0.64 |
12/28 | 238 | 240 | 236 | 236 | +0.43% | 3,765,100 | 1256億6139万 | +3.51% | 17.07 | 0.63 |
12/27 | 235 | 238 | 234 | 235 | -0.84% | 3,267,600 | 1251億2892万 | +3.52% | 17 | 0.63 |
12/24 | 233 | 237 | 232 | 237 | +2.6% | 4,936,100 | 1261億9385万 | +4.41% | 17.14 | 0.64 |
12/23 | 230 | 232 | 230 | 231 | +1.76% | 3,831,400 | 1229億9907万 | +1.76% | 16.71 | 0.62 |
12/22 | 227 | 230 | 226 | 227 | 0% | 2,000,500 | 1208億6922万 | 0% | 16.42 | 0.61 |
12/21 | 227 | 228 | 224 | 227 | +1.79% | 4,601,400 | 1208億6922万 | 0% | 16.42 | 0.61 |
12/20 | 230 | 231 | 221 | 223 | -4.7% | 5,967,400 | 1187億3936万 | -2.19% | 16.13 | 0.6 |
12/17 | 233 | 236 | 232 | 234 | 0% | 6,148,200 | 1245億9646万 | +2.63% | 16.93 | 0.63 |
12/16 | 236 | 237 | 232 | 234 | +0.86% | 3,397,100 | 1245億9646万 | +2.63% | 16.93 | 0.63 |
12/15 | 228 | 234 | 228 | 232 | +0.87% | 4,248,800 | 1235億3153万 | +2.2% | 16.78 | 0.62 |
12/14 | 228 | 231 | 226 | 230 | -1.29% | 4,517,600 | 1224億6661万 | +1.32% | 16.64 | 0.62 |
12/13 | 228 | 233 | 227 | 233 | +2.64% | 5,240,300 | 1240億6400万 | +2.19% | 16.85 | 0.63 |
12/10 | 228 | 232 | 227 | 227 | -0.44% | 3,255,500 | 1208億6922万 | -0.44% | 16.42 | 0.61 |
12/09 | 229 | 232 | 227 | 228 | -1.3% | 3,751,800 | 1214億168万 | 0% | 16.49 | 0.61 |
12/08 | 233 | 235 | 229 | 231 | +0.43% | 4,594,200 | 1229億9907万 | +0.87% | 16.71 | 0.62 |
12/07 | 230 | 231 | 225 | 230 | +1.77% | 4,410,000 | 1224億6661万 | +0.44% | 16.64 | 0.62 |
12/06 | 226 | 229 | 224 | 226 | +0.44% | 3,492,100 | 1203億3675万 | -1.74% | 16.35 | 0.61 |
12/03 | 220 | 226 | 219 | 225 | +3.21% | 5,504,000 | 1198億429万 | -2.6% | 16.27 | 0.6 |
12/02 | 211 | 219 | 210 | 218 | +1.4% | 5,692,100 | 1160億7704万 | -6.03% | 15.77 | 0.59 |
12/01 | 208 | 216 | 208 | 215 | +2.38% | 7,352,700 | 1144億7965万 | -8.12% | 15.55 | 0.58 |
11/30 | 217 | 219 | 209 | 210 | -1.41% | 9,598,100 | 1118億1734万 | -11.02% | 15.19 | 0.56 |
11/29 | 217 | 219 | 212 | 213 | -4.91% | 9,532,000 | 1134億1473万 | -10.5% | 15.41 | 0.57 |
11/26 | 230 | 230 | 222 | 224 | -3.03% | 7,871,100 | 1192億7183万 | -6.67% | 16.2 | 0.6 |
11/25 | 230 | 234 | 229 | 231 | -0.43% | 2,434,300 | 1229億9907万 | -4.55% | 16.71 | 0.62 |
11/24 | 234 | 236 | 230 | 232 | +0.43% | 4,031,200 | 1235億3153万 | -4.53% | 16.78 | 0.62 |
11/22 | 231 | 232 | 226 | 231 | -1.7% | 4,039,900 | 1229億9907万 | -5.71% | 16.71 | 0.62 |
11/19 | 231 | 235 | 230 | 235 | +0.86% | 2,771,300 | 1251億2892万 | -4.47% | 17 | 0.63 |
11/18 | 230 | 234 | 229 | 233 | +1.3% | 3,725,500 | 1240億6400万 | -5.67% | 16.85 | 0.63 |
11/17 | 233 | 234 | 230 | 230 | -1.71% | 3,319,900 | 1224億6661万 | -7.26% | 16.64 | 0.62 |
11/16 | 231 | 238 | 231 | 234 | +0.86% | 4,019,900 | 1245億9646万 | -6.02% | 16.93 | 0.63 |
11/15 | 232 | 233 | 228 | 232 | +0.87% | 4,731,200 | 1235億3153万 | -7.2% | 16.78 | 0.62 |
11/12 | 230 | 235 | 229 | 230 | +0.44% | 3,836,000 | 1224億6661万 | -8.37% | 16.64 | 0.62 |
11/11 | 227 | 231 | 227 | 229 | +0.88% | 4,084,900 | 1219億3414万 | -8.76% | 16.56 | 0.61 |
11/10 | 231 | 231 | 227 | 227 | -2.16% | 4,749,100 | 1208億6922万 | -9.92% | 16.42 | 0.61 |
11/09 | 237 | 239 | 230 | 232 | -1.69% | 6,685,900 | 1235億3153万 | -8.3% | 16.78 | 0.62 |
11/08 | 238 | 240 | 235 | 236 | +0.43% | 3,873,300 | 1256億6139万 | -7.09% | 17.07 | 0.63 |
11/05 | 236 | 237 | 232 | 235 | -2.89% | 5,775,200 | 1251億2892万 | -7.48% | 17 | 0.63 |
11/04 | 239 | 242 | 236 | 242 | +2.98% | 4,815,700 | 1288億5617万 | -5.1% | 17.5 | 0.65 |
11/02 | 248 | 248 | 235 | 235 | -4.86% | 11,087,400 | 1251億2892万 | -7.84% | 17 | 0.63 |
11/01 | 240 | 248 | 239 | 247 | +0.41% | 6,844,800 | 1315億1849万 | -3.52% | 17.87 | 0.66 |
10/29 | 252 | 252 | 244 | 246 | -0.81% | 5,864,600 | 1309億8602万 | -3.91% | 17.79 | 0.66 |
10/28 | 250 | 251 | 245 | 248 | -2.36% | 10,076,400 | 1320億5095万 | -3.5% | 17.94 | 0.67 |
10/27 | 265 | 266 | 253 | 254 | -5.22% | 7,432,400 | 1352億4573万 | -1.17% | 18.37 | 0.68 |
10/26 | 266 | 269 | 263 | 268 | +1.9% | 3,409,500 | 1427億22万 | +4.69% | 19.38 | 0.72 |
10/25 | 263 | 267 | 262 | 263 | -0.75% | 3,581,200 | 1400億3790万 | +2.73% | 19.02 | 0.71 |
10/22 | 260 | 266 | 258 | 265 | 0% | 4,837,000 | 1411億283万 | +3.52% | 19.17 | 0.71 |
10/21 | 267 | 269 | 263 | 265 | +0.38% | 6,250,000 | 1411億283万 | +3.52% | 19.17 | 0.71 |
10/20 | 267 | 269 | 264 | 264 | -0.38% | 4,092,100 | 1405億7037万 | +3.13% | 19.09 | 0.71 |
10/19 | 265 | 266 | 262 | 265 | -0.75% | 4,368,500 | 1411億283万 | +3.52% | 19.17 | 0.71 |
10/18 | 266 | 272 | 266 | 267 | +0.75% | 4,853,200 | 1421億6776万 | +4.71% | 19.31 | 0.72 |
10/15 | 260 | 265 | 260 | 265 | +3.11% | 4,971,400 | 1411億283万 | +3.92% | 19.17 | 0.71 |
10/14 | 256 | 258 | 252 | 257 | -0.39% | 3,755,200 | 1368億4312万 | +0.78% | 18.59 | 0.69 |
10/13 | 258 | 262 | 255 | 258 | +0.78% | 6,615,000 | 1373億7558万 | +1.18% | 18.66 | 0.69 |
10/12 | 255 | 259 | 254 | 256 | 0% | 4,686,500 | 1363億1066万 | +0.39% | 18.52 | 0.69 |
10/11 | 254 | 258 | 254 | 256 | +1.19% | 4,019,900 | 1363億1066万 | +0.39% | 18.52 | 0.69 |
10/08 | 250 | 256 | 249 | 253 | +2.43% | 9,524,000 | 1347億1327万 | -0.39% | 18.3 | 0.68 |
10/07 | 248 | 251 | 244 | 247 | -0.4% | 8,760,900 | 1315億1849万 | -2.76% | 17.87 | 0.66 |
10/06 | 250 | 256 | 244 | 248 | -0.4% | 10,210,400 | 1320億5095万 | -2.75% | 17.94 | 0.67 |
10/05 | 246 | 250 | 244 | 249 | 0% | 6,456,700 | 1325億8341万 | -2.35% | 18.01 | 0.67 |
10/04 | 254 | 254 | 248 | 249 | +0.81% | 6,892,700 | 1325億8341万 | -2.35% | 18.01 | 0.67 |
10/01 | 250 | 252 | 245 | 247 | -2.37% | 6,253,400 | 1315億1849万 | -3.14% | 17.87 | 0.66 |
09/30 | 257 | 259 | 252 | 253 | -1.17% | 6,462,300 | 1347億1327万 | -0.78% | 18.3 | 0.68 |
09/29 | 254 | 257 | 252 | 256 | -0.78% | 7,331,200 | 1363億1066万 | +0.79% | 18.52 | 0.69 |
09/28 | 254 | 259 | 253 | 258 | +1.98% | 5,172,900 | 1373億7558万 | +1.57% | 18.66 | 0.69 |