PER
2021/11/26～2022/04/22
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 |
| 04/22 | 209 | 211 | 207 | 209 | -1.88% | 4,654,100 | 1112億8487万 | +0.48% | 10.7 | 0.5 |
| 04/21 | 207 | 213 | 207 | 213 | +2.9% | 6,117,300 | 1134億1473万 | +2.4% | 10.91 | 0.51 |
| 04/20 | 207 | 209 | 205 | 207 | 0% | 4,765,100 | 1102億1995万 | 0% | 10.6 | 0.5 |
| 04/19 | 203 | 208 | 202 | 207 | +2.99% | 4,313,300 | 1102億1995万 | 0% | 10.6 | 0.5 |
| 04/18 | 204 | 205 | 200 | 201 | -2.43% | 3,230,900 | 1070億2516万 | -2.43% | 10.29 | 0.48 |
| 04/15 | 205 | 206 | 202 | 206 | +0.49% | 3,369,400 | 1096億8748万 | 0% | 10.55 | 0.5 |
| 04/14 | 202 | 205 | 201 | 205 | +3.02% | 2,997,300 | 1091億5502万 | 0% | 10.5 | 0.49 |
| 04/13 | 196 | 200 | 195 | 199 | +0.51% | 5,082,200 | 1059億6024万 | -2.45% | 10.19 | 0.48 |
| 04/12 | 200 | 200 | 198 | 198 | -1.49% | 3,567,200 | 1054億2777万 | -2.46% | 10.14 | 0.48 |
| 04/11 | 201 | 204 | 200 | 201 | -0.5% | 3,025,300 | 1070億2516万 | -0.99% | 10.29 | 0.48 |
| 04/08 | 205 | 206 | 200 | 202 | -0.98% | 4,960,100 | 1075億5763万 | -0.49% | 10.34 | 0.49 |
| 04/07 | 203 | 205 | 201 | 204 | -2.39% | 4,727,000 | 1086億2255万 | 0% | 10.45 | 0.49 |
| 04/06 | 212 | 213 | 209 | 209 | -1.88% | 6,236,700 | 1112億8487万 | +2.45% | 10.7 | 0.5 |
| 04/05 | 216 | 219 | 212 | 213 | -0.47% | 4,807,900 | 1134億1473万 | +4.41% | 10.91 | 0.51 |
| 04/04 | 213 | 214 | 211 | 214 | -0.47% | 4,123,900 | 1139億4719万 | +4.9% | 10.96 | 0.51 |
| 04/01 | 212 | 215 | 209 | 215 | +0.47% | 8,022,500 | 1144億7965万 | +5.39% | 11.01 | 0.52 |
| 03/31 | 212 | 217 | 211 | 214 | -0.93% | 5,467,200 | 1139億4719万 | +4.9% | 15.48 | 0.57 |
| 03/30 | 215 | 216 | 211 | 216 | +0.47% | 7,157,900 | 1150億1212万 | +5.37% | 15.62 | 0.58 |
| 03/29 | 214 | 216 | 213 | 215 | +0.47% | 5,273,200 | 1144億7965万 | +4.88% | 15.55 | 0.58 |
| 03/28 | 218 | 218 | 214 | 214 | -0.93% | 5,386,700 | 1139億4719万 | +3.88% | 15.48 | 0.57 |
| 03/25 | 218 | 218 | 212 | 216 | +1.41% | 7,686,800 | 1150億1212万 | +4.85% | 15.62 | 0.58 |
| 03/24 | 208 | 214 | 207 | 213 | +0.95% | 6,916,400 | 1134億1473万 | +2.9% | 15.4 | 0.57 |
| 03/23 | 214 | 216 | 210 | 211 | +1.44% | 9,867,400 | 1123億4980万 | +1.44% | 15.26 | 0.57 |
| 03/22 | 204 | 209 | 204 | 208 | +4.52% | 6,295,400 | 1107億5241万 | -0.48% | 15.04 | 0.56 |
| 03/18 | 198 | 201 | 198 | 199 | -1.49% | 7,723,600 | 1059億6024万 | -5.24% | 14.39 | 0.53 |
| 03/17 | 196 | 202 | 196 | 202 | +5.21% | 7,969,900 | 1075億5763万 | -4.27% | 14.61 | 0.54 |
| 03/16 | 195 | 196 | 191 | 192 | -0.52% | 6,732,300 | 1022億3299万 | -9.86% | 13.89 | 0.52 |
| 03/15 | 193 | 195 | 191 | 193 | +0.52% | 7,891,200 | 1027億6546万 | -9.81% | 13.96 | 0.52 |
| 03/14 | 189 | 195 | 189 | 192 | +2.67% | 7,781,000 | 1022億3299万 | -11.11% | 13.89 | 0.52 |
| 03/11 | 185 | 189 | 184 | 187 | -1.58% | 8,217,100 | 995億7067万 | -14.22% | 13.52 | 0.5 |
| 03/10 | 189 | 193 | 188 | 190 | +3.83% | 9,418,000 | 1011億6807万 | -13.24% | 13.74 | 0.51 |
| 03/09 | 184 | 189 | 181 | 183 | -1.08% | 8,179,400 | 974億4082万 | -16.82% | 13.23 | 0.49 |
| 03/08 | 186 | 192 | 183 | 185 | -3.14% | 9,159,900 | 985億575万 | -16.67% | 13.38 | 0.5 |
| 03/07 | 200 | 202 | 187 | 191 | -6.83% | 15,143,500 | 1017億53万 | -14.73% | 13.81 | 0.51 |
| 03/04 | 210 | 212 | 204 | 205 | -3.3% | 8,905,900 | 1091億5502万 | -8.89% | 14.83 | 0.55 |
| 03/03 | 214 | 215 | 211 | 212 | +0.95% | 6,218,900 | 1128億8226万 | -6.19% | 15.33 | 0.57 |
| 03/02 | 214 | 214 | 210 | 210 | -3.67% | 5,215,600 | 1118億1734万 | -7.49% | 15.19 | 0.56 |
| 03/01 | 219 | 221 | 216 | 218 | +0.46% | 4,322,200 | 1160億7704万 | -3.96% | 15.77 | 0.58 |
| 02/28 | 216 | 220 | 214 | 217 | +1.88% | 5,884,600 | 1155億4458万 | -4.82% | 15.69 | 0.58 |
| 02/25 | 212 | 215 | 209 | 213 | +0.47% | 7,889,700 | 1134億1473万 | -6.99% | 15.4 | 0.57 |
| 02/24 | 218 | 219 | 208 | 212 | -3.64% | 10,788,900 | 1128億8226万 | -7.83% | 15.33 | 0.57 |
| 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% | 16.34 | 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% | 16.63 | 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% | 17.28 | 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% | 16.63 | 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% | 15.4 | 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% | 16.63 | 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% | 16.92 | 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% | 17.28 | 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% | 18.22 | 0.68 |
| 01/13 | 257 | 260 | 256 | 259 | +0.39% | 2,571,500 | 1379億805万 | +8.82% | 18.73 | 0.69 |
| 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% | 18.22 | 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% | 17.57 | 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% | 16.92 | 0.63 |
| 12/16 | 236 | 237 | 232 | 234 | +0.86% | 3,397,100 | 1245億9646万 | +2.63% | 16.92 | 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% | 16.63 | 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% | 16.63 | 0.62 |
| 12/06 | 226 | 229 | 224 | 226 | +0.44% | 3,492,100 | 1203億3675万 | -1.74% | 16.34 | 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 | 0.58 |
| 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% | 15.4 | 0.57 |
| 11/26 | 230 | 230 | 222 | 224 | -3.03% | 7,871,100 | 1192億7183万 | -6.67% | 16.2 | 0.6 |
