PER
2022/02/02～2022/06/30
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 |
| 06/30 | 1,042 | 1,042 | 1,018 | 1,020 | -3.5% | 1,881,900 | 3501億5203万 | -2.67% | 10.21 | 0.53 |
| 06/29 | 1,058 | 1,063 | 1,047 | 1,057 | -0.66% | 1,129,900 | 3628億5362万 | +1.15% | 10.58 | 0.55 |
| 06/28 | 1,056 | 1,069 | 1,055 | 1,064 | +1.72% | 1,165,600 | 3652億5663万 | +2.11% | 10.65 | 0.56 |
| 06/27 | 1,056 | 1,058 | 1,043 | 1,046 | +1.36% | 778,600 | 3590億7747万 | +0.67% | 10.47 | 0.55 |
| 06/24 | 1,037 | 1,038 | 1,015 | 1,032 | -0.96% | 849,300 | 3542億7146万 | -0.39% | 10.33 | 0.54 |
| 06/23 | 1,035 | 1,048 | 1,029 | 1,042 | -0.76% | 1,066,600 | 3577億433万 | +0.68% | 10.43 | 0.54 |
| 06/22 | 1,068 | 1,072 | 1,048 | 1,050 | -0.38% | 831,500 | 3604億5062万 | +1.74% | 10.51 | 0.55 |
| 06/21 | 1,053 | 1,065 | 1,049 | 1,054 | +1.35% | 1,003,100 | 3618億2376万 | +2.43% | 10.55 | 0.55 |
| 06/20 | 1,061 | 1,063 | 1,031 | 1,040 | -0.86% | 939,000 | 3570億1775万 | +1.36% | 10.41 | 0.54 |
| 06/17 | 1,030 | 1,054 | 1,020 | 1,049 | -3.58% | 1,637,600 | 3601億733万 | +2.64% | 10.5 | 0.55 |
| 06/16 | 1,074 | 1,098 | 1,071 | 1,088 | +2.84% | 1,406,200 | 3734億9550万 | +6.77% | 10.89 | 0.57 |
| 06/15 | 1,076 | 1,080 | 1,055 | 1,058 | -1.12% | 818,000 | 3631億9691万 | +4.44% | 10.59 | 0.55 |
| 06/14 | 1,064 | 1,076 | 1,043 | 1,070 | -2.19% | 1,168,100 | 3673億1634万 | +6.15% | 10.71 | 0.56 |
| 06/13 | 1,076 | 1,097 | 1,074 | 1,094 | -0.64% | 1,329,400 | 3755億5521万 | +9.18% | 10.95 | 0.57 |
| 06/10 | 1,109 | 1,111 | 1,090 | 1,101 | -0.99% | 1,480,900 | 3779億5822万 | +10.54% | 11.02 | 0.58 |
| 06/09 | 1,098 | 1,126 | 1,091 | 1,112 | +1.74% | 2,067,300 | 3817億3437万 | +12.32% | 11.13 | 0.58 |
| 06/08 | 1,075 | 1,093 | 1,071 | 1,093 | +2.92% | 1,873,500 | 3752億1193万 | +11.3% | 10.94 | 0.57 |
| 06/07 | 1,050 | 1,077 | 1,047 | 1,062 | +2.81% | 1,449,400 | 3645億7005万 | +8.92% | 10.63 | 0.55 |
| 06/06 | 1,022 | 1,034 | 1,018 | 1,033 | +0.39% | 708,300 | 3546億1475万 | +6.83% | 10.34 | 0.54 |
| 06/03 | 1,029 | 1,033 | 1,013 | 1,029 | +0.1% | 724,300 | 3532億4160万 | +7.08% | 10.3 | 0.54 |
| 06/02 | 1,029 | 1,035 | 1,022 | 1,028 | -0.68% | 796,600 | 3528億9832万 | +7.64% | 10.29 | 0.54 |
| 06/01 | 992 | 1,037 | 990 | 1,035 | +5.5% | 1,922,800 | 3553億132万 | +8.95% | 10.36 | 0.54 |
| 05/31 | 979 | 995 | 976 | 981 | -0.2% | 1,280,400 | 3367億6386万 | +3.81% | 9.82 | 0.51 |
| 05/30 | 976 | 988 | 972 | 983 | +1.03% | 1,563,900 | 3374億5043万 | +4.35% | 9.84 | 0.51 |
| 05/27 | 978 | 984 | 970 | 973 | +1.04% | 816,200 | 3340億1757万 | +3.73% | 9.74 | 0.51 |
| 05/26 | 980 | 982 | 960 | 963 | -1.13% | 907,800 | 3305億8471万 | +2.99% | 9.64 | 0.5 |
| 05/25 | 979 | 979 | 965 | 974 | -0.81% | 745,000 | 3343億6086万 | +4.51% | 9.75 | 0.51 |
| 05/24 | 998 | 998 | 979 | 982 | -0.2% | 841,900 | 3371億715万 | +5.82% | 9.83 | 0.51 |
| 05/23 | 990 | 994 | 979 | 984 | -0.3% | 599,900 | 3377億9372万 | +6.49% | 9.85 | 0.51 |
| 05/20 | 973 | 990 | 972 | 987 | +1.23% | 816,000 | 3388億2358万 | +7.4% | 9.88 | 0.52 |
| 05/19 | 970 | 976 | 954 | 975 | -0.81% | 1,094,100 | 3347億414万 | +6.56% | 9.76 | 0.51 |
| 05/18 | 979 | 985 | 971 | 983 | +1.76% | 1,684,400 | 3374億5043万 | +7.9% | 9.84 | 0.51 |
| 05/17 | 954 | 969 | 946 | 966 | +1.26% | 1,168,200 | 3316億1457万 | +6.5% | 9.67 | 0.5 |
| 05/16 | 978 | 978 | 952 | 954 | -0.31% | 1,273,700 | 3274億9513万 | +5.53% | 9.55 | 0.5 |
| 05/13 | 949 | 970 | 942 | 957 | +1.06% | 1,550,400 | 3285億2499万 | +5.86% | 9.58 | 0.5 |
| 05/12 | 922 | 952 | 914 | 947 | +2.38% | 1,840,300 | 3250億9213万 | +4.87% | 9.48 | 0.49 |
| 05/11 | 919 | 927 | 911 | 925 | -0.86% | 1,078,700 | 3175億3983万 | +2.32% | 9.26 | 0.48 |
| 05/10 | 923 | 935 | 909 | 933 | -0.53% | 1,154,500 | 3202億8612万 | +3.09% | 9.34 | 0.49 |
| 05/09 | 943 | 953 | 929 | 938 | -0.95% | 1,261,900 | 3220億255万 | +3.42% | 9.39 | 0.49 |
| 05/06 | 912 | 949 | 910 | 947 | +2.93% | 2,093,200 | 3250億9213万 | +4.18% | 9.48 | 0.49 |
| 05/02 | 919 | 937 | 907 | 920 | +1.43% | 2,252,200 | 3158億2340万 | +0.99% | 9.21 | 0.48 |
| 04/28 | 872 | 910 | 869 | 907 | +5.22% | 3,138,200 | 3113億6068万 | -0.77% | 9.08 | 0.47 |
| 04/27 | 860 | 869 | 860 | 862 | -2.27% | 1,450,800 | 2959億1279万 | -6% | 8.63 | 0.45 |
| 04/26 | 882 | 889 | 880 | 882 | -0.45% | 1,057,600 | 3027億7852万 | -4.23% | 8.83 | 0.46 |
| 04/25 | 880 | 889 | 872 | 886 | -1.66% | 1,234,000 | 3041億5166万 | -4.11% | 8.87 | 0.46 |
| 04/22 | 904 | 907 | 890 | 901 | -1.64% | 1,068,900 | 3093億96万 | -2.59% | 9.02 | 0.47 |
| 04/21 | 908 | 922 | 905 | 916 | +1.22% | 1,116,700 | 3144億5025万 | -1.19% | 9.17 | 0.48 |
| 04/20 | 880 | 907 | 878 | 905 | +1.12% | 1,343,700 | 3106億7410万 | -2.37% | 9.06 | 0.47 |
| 04/19 | 894 | 899 | 882 | 895 | +2.29% | 997,200 | 3072億4124万 | -3.45% | 8.96 | 0.47 |
| 04/18 | 879 | 881 | 867 | 875 | -1.46% | 798,000 | 3003億7551万 | -5.61% | 8.76 | 0.46 |
| 04/15 | 885 | 895 | 880 | 888 | -0.22% | 713,600 | 3048億3824万 | -4.1% | 8.89 | 0.46 |
| 04/14 | 880 | 896 | 875 | 890 | +0.91% | 1,095,300 | 3055億2481万 | -3.78% | 8.91 | 0.46 |
| 04/13 | 873 | 884 | 872 | 882 | +2.44% | 1,435,600 | 3027億7852万 | -4.34% | 8.83 | 0.46 |
| 04/12 | 865 | 874 | 856 | 861 | -1.49% | 1,218,000 | 2955億6951万 | -6.41% | 8.62 | 0.45 |
| 04/11 | 884 | 895 | 869 | 874 | +0.58% | 1,056,000 | 3000億3223万 | -5% | 8.75 | 0.46 |
| 04/08 | 886 | 889 | 861 | 869 | -2.03% | 2,164,800 | 2983億1580万 | -5.65% | 8.7 | 0.45 |
| 04/07 | 896 | 898 | 876 | 887 | -2.31% | 2,206,700 | 3044億9495万 | -4% | 8.88 | 0.46 |
| 04/06 | 920 | 924 | 903 | 908 | -3.3% | 1,861,900 | 3117億396万 | -2.05% | 9.09 | 0.47 |
| 04/05 | 948 | 964 | 935 | 939 | -0.84% | 1,065,700 | 3223億4584万 | +0.97% | 9.4 | 0.49 |
| 04/04 | 947 | 950 | 944 | 947 | -1.15% | 861,400 | 3250億9213万 | +1.61% | 9.48 | 0.49 |
| 04/01 | 955 | 961 | 942 | 958 | -0.62% | 1,433,400 | 3288億6828万 | +2.68% | 9.59 | 0.5 |
| 03/31 | 958 | 973 | 958 | 964 | -1.63% | 1,370,300 | 3309億2799万 | +3.21% | 15.99 | 0.53 |
| 03/30 | 989 | 993 | 969 | 980 | -0.61% | 1,284,000 | 3364億2058万 | +4.7% | 16.25 | 0.54 |
| 03/29 | 992 | 993 | 979 | 986 | -0.9% | 1,312,800 | 3384億8029万 | +5.12% | 16.35 | 0.54 |
| 03/28 | 989 | 1,001 | 978 | 995 | +1.32% | 1,325,600 | 3415億6987万 | +5.85% | 16.5 | 0.55 |
| 03/25 | 995 | 998 | 980 | 982 | -0.2% | 1,827,900 | 3371億715万 | +4.14% | 16.28 | 0.54 |
| 03/24 | 954 | 985 | 948 | 984 | +1.55% | 1,201,500 | 3377億9372万 | +4.02% | 16.32 | 0.54 |
| 03/23 | 968 | 974 | 960 | 969 | +1.89% | 1,541,600 | 3326億4443万 | +2.22% | 16.07 | 0.53 |
| 03/22 | 947 | 951 | 940 | 951 | +3.37% | 1,388,900 | 3264億6527万 | -0.11% | 15.77 | 0.52 |
| 03/18 | 919 | 925 | 912 | 920 | -2.85% | 2,236,200 | 3158億2340万 | -3.77% | 15.26 | 0.51 |
| 03/17 | 950 | 955 | 939 | 947 | +3.95% | 1,392,800 | 3250億9213万 | -1.56% | 15.7 | 0.52 |
| 03/16 | 914 | 916 | 900 | 911 | +0.22% | 1,200,600 | 3127億3382万 | -5.79% | 15.11 | 0.5 |
| 03/15 | 887 | 916 | 883 | 909 | +2.36% | 1,212,600 | 3120億4725万 | -6.48% | 15.07 | 0.5 |
| 03/14 | 872 | 896 | 872 | 888 | +3.02% | 1,416,100 | 3048億3824万 | -9.11% | 14.73 | 0.49 |
| 03/11 | 852 | 874 | 850 | 862 | -0.35% | 1,994,400 | 2959億1279万 | -12.4% | 14.29 | 0.47 |
| 03/10 | 854 | 874 | 849 | 865 | +4.98% | 1,794,300 | 2969億4265万 | -12.63% | 14.34 | 0.48 |
| 03/09 | 837 | 853 | 820 | 824 | -0.24% | 1,651,900 | 2828億6791万 | -17.1% | 13.66 | 0.45 |
| 03/08 | 844 | 856 | 825 | 826 | -3.28% | 2,241,800 | 2835億5448万 | -17.48% | 13.7 | 0.45 |
| 03/07 | 879 | 884 | 829 | 854 | -5.95% | 3,422,700 | 2931億6650万 | -15.19% | 14.16 | 0.47 |
| 03/04 | 932 | 941 | 899 | 908 | -3.92% | 2,307,300 | 3117億396万 | -10.19% | 15.06 | 0.5 |
| 03/03 | 956 | 963 | 943 | 945 | +0.32% | 1,725,100 | 3244億556万 | -6.71% | 15.67 | 0.52 |
| 03/02 | 960 | 967 | 937 | 942 | -4.37% | 1,711,700 | 3233億7570万 | -7.1% | 15.62 | 0.52 |
| 03/01 | 1,000 | 1,004 | 981 | 985 | -0.61% | 1,075,900 | 3381億3701万 | -3.05% | 16.33 | 0.54 |
| 02/28 | 994 | 1,002 | 982 | 991 | +0.71% | 1,621,100 | 3401億9673万 | -2.36% | 16.43 | 0.54 |
| 02/25 | 986 | 1,001 | 971 | 984 | -0.2% | 1,432,300 | 3377億9372万 | -3.05% | 16.32 | 0.54 |
| 02/24 | 999 | 1,012 | 977 | 986 | -2.57% | 1,766,400 | 3384億8029万 | -2.95% | 16.35 | 0.54 |
| 02/22 | 1,017 | 1,018 | 992 | 1,012 | -1.65% | 1,174,500 | 3474億574万 | -0.69% | 16.78 | 0.56 |
| 02/21 | 1,029 | 1,037 | 1,011 | 1,029 | -1.15% | 852,000 | 3532億4160万 | +0.68% | 17.06 | 0.57 |
| 02/18 | 1,035 | 1,047 | 1,030 | 1,041 | -0.67% | 1,237,200 | 3573億6104万 | +1.76% | 17.26 | 0.57 |
| 02/17 | 1,065 | 1,067 | 1,031 | 1,048 | -1.87% | 1,780,200 | 3597億6404万 | +2.14% | 17.38 | 0.58 |
| 02/16 | 1,077 | 1,079 | 1,064 | 1,068 | +2.01% | 1,018,000 | 3666億2977万 | +3.99% | 17.71 | 0.59 |
| 02/15 | 1,055 | 1,073 | 1,042 | 1,047 | -0.29% | 916,200 | 3594億2076万 | +1.95% | 17.36 | 0.58 |
| 02/14 | 1,034 | 1,057 | 1,030 | 1,050 | -0.38% | 1,690,600 | 3604億5062万 | +2.14% | 17.41 | 0.58 |
| 02/10 | 1,069 | 1,086 | 1,050 | 1,054 | -2.23% | 1,615,000 | 3618億2376万 | +2.43% | 17.48 | 0.58 |
| 02/09 | 1,080 | 1,083 | 1,070 | 1,078 | +1.22% | 1,206,100 | 3700億6263万 | +4.66% | 17.88 | 0.59 |
| 02/08 | 1,055 | 1,068 | 1,041 | 1,065 | +1.62% | 1,100,800 | 3655億9991万 | +3.5% | 17.66 | 0.59 |
| 02/07 | 1,028 | 1,062 | 1,023 | 1,048 | +1.26% | 1,349,600 | 3597億6404万 | +2.04% | 17.38 | 0.58 |
| 02/04 | 1,049 | 1,049 | 1,007 | 1,035 | -1.9% | 1,939,000 | 3553億132万 | +0.98% | 17.16 | 0.57 |
| 02/03 | 1,018 | 1,055 | 991 | 1,055 | +3.74% | 2,390,100 | 3621億6705万 | +3.03% | 17.5 | 0.58 |
| 02/02 | 973 | 1,057 | 973 | 1,017 | +5.06% | 4,085,600 | 3491億2217万 | -0.49% | 16.87 | 0.56 |
