PER
2022/02/09~2022/07/07
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 |
07/07 | 1,895 | 1,948 | 1,823 | 1,846 | -0.16% | 7,081,200 | 1006億6348万 | +5.73% | 22.81 | 2 |
07/06 | 1,883 | 1,943 | 1,807 | 1,849 | -3.19% | 11,112,700 | 1008億2707万 | +7.13% | 22.85 | 2 |
07/05 | 1,844 | 1,989 | 1,824 | 1,910 | -0.73% | 11,490,200 | 1041億5344万 | +12.55% | 23.6 | 2.07 |
07/04 | 2,200 | 2,220 | 1,876 | 1,924 | -13.88% | 17,590,500 | 1049億1687万 | +15.49% | 23.77 | 2.09 |
07/01 | 2,400 | 2,448 | 2,073 | 2,234 | -1.63% | 19,252,500 | 1218億2136万 | +36.72% | 27.6 | 2.42 |
06/30 | 2,298 | 2,462 | 2,200 | 2,271 | +0.13% | 17,512,100 | 1238億3899万 | +43.28% | 28.06 | 2.46 |
06/29 | 2,144 | 2,317 | 2,051 | 2,268 | +3.23% | 12,149,600 | 1236億7540万 | +47.46% | 28.03 | 2.46 |
06/28 | 2,220 | 2,259 | 2,153 | 2,197 | -1.39% | 19,682,100 | 1198億372万 | +47.15% | 27.15 | 2.38 |
06/27 | 2,027 | 2,279 | 1,994 | 2,228 | +11.74% | 34,786,800 | 1214億9417万 | +53.55% | 27.53 | 2.42 |
06/24 | 1,864 | 2,095 | 1,841 | 1,994 | +11.77% | 36,075,400 | 1087億3401万 | +41.72% | 24.64 | 2.16 |
06/23 | 1,764 | 1,832 | 1,686 | 1,784 | +0.22% | 11,874,500 | 972億8259万 | +29.75% | 22.04 | 1.93 |
06/22 | 1,751 | 1,877 | 1,750 | 1,780 | +4.52% | 22,181,800 | 970億6446万 | +31.85% | 21.99 | 1.93 |
06/21 | 1,552 | 1,722 | 1,535 | 1,703 | +10.23% | 31,327,000 | 928億6561万 | +28.63% | 21.04 | 1.85 |
06/20 | 1,604 | 1,612 | 1,517 | 1,545 | -0.64% | 23,772,500 | 842億4977万 | +18.85% | 19.09 | 1.67 |
06/17 | 1,350 | 1,599 | 1,335 | 1,555 | +10.68% | 31,782,600 | 847億9508万 | +21.48% | 19.21 | 1.69 |
06/16 | 1,466 | 1,480 | 1,385 | 1,405 | -2.63% | 16,382,800 | 766億1549万 | +11.77% | 17.36 | 1.52 |
06/15 | 1,524 | 1,542 | 1,410 | 1,443 | -4.69% | 17,951,400 | 786億8765万 | +16.94% | 17.83 | 1.56 |
06/14 | 1,413 | 1,516 | 1,383 | 1,514 | +3.77% | 23,534,500 | 825億5932万 | +25.02% | 18.71 | 1.64 |
06/13 | 1,591 | 1,624 | 1,423 | 1,459 | -3.44% | 31,767,200 | 795億6014万 | +23.12% | 18.03 | 1.58 |
06/10 | 1,498 | 1,539 | 1,485 | 1,511 | -0.07% | 12,251,200 | 823億9573万 | +30.03% | 18.67 | 1.64 |
06/09 | 1,485 | 1,561 | 1,460 | 1,512 | +3.77% | 20,024,500 | 824億5026万 | +32.86% | 18.68 | 1.64 |
06/08 | 1,468 | 1,498 | 1,431 | 1,457 | -2.67% | 17,024,000 | 794億5108万 | +30.56% | 18 | 1.58 |
06/07 | 1,386 | 1,510 | 1,386 | 1,497 | +8.09% | 27,092,500 | 816億3230万 | +36.59% | 18.5 | 1.62 |
06/06 | 1,384 | 1,406 | 1,350 | 1,385 | +0.36% | 15,970,600 | 755億2488万 | +29.08% | 17.11 | 1.5 |
06/03 | 1,335 | 1,426 | 1,312 | 1,380 | +3.37% | 40,580,200 | 752億5222万 | +30.56% | 17.05 | 1.5 |
06/02 | 1,148 | 1,380 | 1,144 | 1,335 | +17.11% | 39,363,500 | 727億9835万 | +28.61% | 16.5 | 1.45 |
06/01 | 1,125 | 1,159 | 1,105 | 1,140 | +1.33% | 10,822,500 | 621億6488万 | +11.22% | 14.09 | 1.24 |
05/31 | 1,107 | 1,160 | 1,104 | 1,125 | +0.72% | 12,891,700 | 613億4692万 | +10.4% | 13.9 | 1.22 |
05/30 | 1,042 | 1,129 | 1,024 | 1,117 | +9.19% | 15,655,300 | 609億1068万 | +10.38% | 13.8 | 1.21 |
05/27 | 1,118 | 1,121 | 1,017 | 1,023 | -7% | 16,327,900 | 557億8480万 | +1.59% | 12.64 | 1.11 |
05/26 | 1,140 | 1,152 | 1,096 | 1,100 | -2.74% | 11,641,100 | 599億8366万 | +9.78% | 13.59 | 1.19 |
05/25 | 1,160 | 1,185 | 1,126 | 1,131 | -2.16% | 14,511,700 | 616億7410万 | +13.67% | 13.98 | 1.23 |
05/24 | 1,137 | 1,162 | 1,071 | 1,156 | +3.31% | 16,309,400 | 630億3737万 | +17.48% | 14.28 | 1.25 |
05/23 | 1,208 | 1,214 | 1,098 | 1,119 | -7.37% | 15,798,100 | 610億1974万 | +15.36% | 13.83 | 1.21 |
05/20 | 1,161 | 1,215 | 1,125 | 1,208 | +4.77% | 12,065,800 | 658億7296万 | +26.49% | 14.93 | 1.31 |
05/19 | 1,090 | 1,166 | 1,085 | 1,153 | +2.58% | 11,362,100 | 628億7378万 | +23.05% | 14.25 | 1.25 |
05/18 | 1,119 | 1,138 | 1,063 | 1,124 | +1.26% | 12,003,300 | 612億9239万 | +21.78% | 13.89 | 1.22 |
05/17 | 1,035 | 1,145 | 1,022 | 1,110 | +7.14% | 13,893,700 | 605億2896万 | +21.98% | 13.72 | 1.2 |
05/16 | 993 | 1,054 | 993 | 1,036 | +4.86% | 10,437,200 | 564億9370万 | +15.11% | 12.8 | 1.12 |
05/13 | 943 | 988 | 941 | 988 | +17.9% | 11,589,900 | 538億7623万 | +10.64% | 12.21 | 1.07 |
05/12 | 842 | 859 | 826 | 838 | -1.53% | 4,164,300 | 456億9664万 | -5.63% | 10.35 | 0.91 |
05/11 | 859 | 879 | 841 | 851 | -2.07% | 3,786,800 | 464億554万 | -4.27% | 10.52 | 0.92 |
05/10 | 858 | 876 | 840 | 869 | -1.14% | 4,470,100 | 473億8709万 | -2.03% | 10.74 | 0.94 |
05/09 | 909 | 929 | 871 | 879 | -4.87% | 4,976,600 | 479億3239万 | -0.68% | 10.86 | 0.95 |
05/06 | 935 | 950 | 916 | 924 | -2.01% | 4,125,600 | 503億8627万 | +4.76% | 11.42 | 1 |
05/02 | 931 | 967 | 930 | 943 | -1.57% | 4,299,300 | 514億2235万 | +7.53% | 11.65 | 1.02 |
04/28 | 929 | 981 | 925 | 958 | +3.23% | 4,870,300 | 522億4031万 | +9.86% | 11.84 | 1.04 |
04/27 | 938 | 943 | 877 | 928 | -5.21% | 6,701,800 | 506億439万 | +7.04% | 11.47 | 1.01 |
04/26 | 934 | 986 | 925 | 979 | +5.95% | 4,286,600 | 533億8545万 | +13.57% | 12.1 | 1.06 |
04/25 | 958 | 983 | 916 | 924 | -7.88% | 6,395,200 | 503億8627万 | +8.07% | 11.42 | 1 |
04/22 | 972 | 1,015 | 940 | 1,003 | +1.21% | 8,602,800 | 546億9419万 | +18% | 12.39 | 1.09 |
04/21 | 970 | 1,018 | 945 | 991 | +3.23% | 7,793,500 | 539億8135万 | +17.84% | 12.23 | 1.07 |
04/20 | 972 | 1,001 | 957 | 960 | -1.13% | 6,473,500 | 522億9273万 | +15.66% | 11.85 | 1.04 |
04/19 | 915 | 974 | 895 | 971 | +7.17% | 6,965,900 | 528億9192万 | +18.41% | 11.99 | 1.05 |
04/18 | 921 | 932 | 893 | 906 | -1.31% | 5,881,000 | 493億5126万 | +11.85% | 11.18 | 0.98 |
04/15 | 849 | 924 | 846 | 918 | +6.87% | 7,844,000 | 500億492万 | +14.46% | 11.33 | 0.99 |
04/14 | 815 | 862 | 805 | 859 | +6.31% | 4,272,700 | 467億9110万 | +8.05% | 10.6 | 0.93 |
04/13 | 756 | 808 | 752 | 808 | +8.89% | 3,748,200 | 440億1305万 | +2.41% | 9.97 | 0.87 |
04/12 | 765 | 766 | 742 | 742 | -4.13% | 1,975,300 | 404億1792万 | -5.84% | 9.16 | 0.8 |
04/11 | 794 | 805 | 768 | 774 | -2.15% | 1,981,500 | 421億6101万 | -2.15% | 9.55 | 0.84 |
04/08 | 814 | 818 | 775 | 791 | -1.37% | 2,040,200 | 430億8703万 | -0.88% | 9.76 | 0.86 |
04/07 | 830 | 832 | 790 | 802 | -5.54% | 2,661,200 | 436億8622万 | -0.62% | 9.9 | 0.87 |
04/06 | 848 | 858 | 838 | 849 | -2.3% | 1,348,400 | 462億4638万 | +4.3% | 10.48 | 0.92 |
04/05 | 855 | 871 | 844 | 869 | 0% | 2,276,400 | 473億3582万 | +5.85% | 10.73 | 0.94 |
04/04 | 899 | 905 | 849 | 869 | +1.64% | 3,403,200 | 473億3582万 | +5.33% | 10.73 | 0.94 |
04/01 | 809 | 868 | 798 | 855 | +5.3% | 2,759,500 | 465億7321万 | +3.01% | 10.55 | 0.93 |
03/31 | 793 | 813 | 782 | 812 | +0.5% | 1,480,300 | 442億3093万 | -2.87% | 10.02 | 0.88 |
03/30 | 814 | 820 | 796 | 808 | +0.37% | 1,943,500 | 440億1305万 | -4.38% | 9.97 | 0.87 |
03/29 | 800 | 821 | 787 | 805 | +0.12% | 1,966,500 | 438億4963万 | -5.85% | 9.94 | 0.87 |
03/28 | 822 | 831 | 797 | 804 | -2.07% | 1,484,400 | 437億9516万 | -7.27% | 9.92 | 0.87 |
03/25 | 841 | 849 | 809 | 821 | -1.08% | 1,856,400 | 447億2118万 | -6.28% | 10.13 | 0.89 |
03/24 | 786 | 833 | 782 | 830 | +3.36% | 2,242,200 | 452億1142万 | -6% | 10.24 | 0.9 |
03/23 | 818 | 831 | 793 | 803 | -0.62% | 1,998,300 | 437億4069万 | -9.57% | 9.91 | 0.87 |
03/22 | 808 | 825 | 795 | 808 | +1.64% | 2,378,500 | 440億1305万 | -9.21% | 9.97 | 0.87 |
03/18 | 760 | 798 | 741 | 795 | +3.52% | 2,818,400 | 433億492万 | -10.57% | 9.81 | 0.86 |
03/17 | 746 | 774 | 745 | 768 | +6.37% | 3,118,000 | 418億3418万 | -13.51% | 9.48 | 0.83 |
03/16 | 719 | 725 | 698 | 722 | +2.41% | 2,278,400 | 393億2849万 | -18.69% | 8.91 | 0.78 |
03/15 | 720 | 722 | 687 | 705 | -1.4% | 3,336,000 | 384億247万 | -20.88% | 8.7 | 0.76 |
03/14 | 717 | 762 | 712 | 715 | -1.92% | 2,993,800 | 389億4719万 | -20.11% | 8.83 | 0.77 |
03/11 | 718 | 749 | 716 | 729 | -1.35% | 3,493,600 | 397億979万 | -18.91% | 9 | 0.79 |
03/10 | 759 | 762 | 713 | 739 | +3.5% | 4,156,500 | 402億5451万 | -18.25% | 9.12 | 0.8 |
03/09 | 767 | 772 | 709 | 714 | -5.93% | 4,716,600 | 388億9272万 | -21.45% | 8.81 | 0.77 |
03/08 | 825 | 825 | 752 | 759 | -9.43% | 5,105,200 | 413億4394万 | -17.05% | 9.37 | 0.82 |
03/07 | 923 | 933 | 809 | 838 | -11.79% | 4,790,900 | 456億4720万 | -8.81% | 10.34 | 0.91 |
03/04 | 1,003 | 1,011 | 942 | 950 | -4.43% | 3,354,400 | 517億4802万 | +3.49% | 11.73 | 1.03 |
03/03 | 1,014 | 1,027 | 977 | 994 | -0.6% | 1,896,700 | 541億4477万 | +8.63% | 12.27 | 1.08 |
03/02 | 996 | 1,015 | 973 | 1,000 | -1.57% | 2,398,600 | 544億7160万 | +10.13% | 12.34 | 1.08 |
03/01 | 979 | 1,037 | 974 | 1,016 | +3.99% | 2,730,500 | 553億4314万 | +12.51% | 12.54 | 1.1 |
02/28 | 953 | 986 | 924 | 977 | +0.41% | 3,005,300 | 532億1875万 | +8.92% | 12.06 | 1.06 |
02/25 | 1,029 | 1,043 | 971 | 973 | -3.66% | 3,948,200 | 530億86万 | +8.72% | 12.01 | 1.05 |
02/24 | 1,101 | 1,115 | 999 | 1,010 | -2.7% | 5,930,900 | 550億1631万 | +13.1% | 12.47 | 1.09 |
02/22 | 1,044 | 1,067 | 996 | 1,038 | -2.72% | 4,220,600 | 565億4152万 | +16.5% | 12.81 | 1.12 |
02/21 | 1,082 | 1,098 | 1,050 | 1,067 | -2.11% | 4,615,000 | 581億2119万 | +20.29% | 13.17 | 1.16 |
02/18 | 1,015 | 1,120 | 1,006 | 1,090 | +4.91% | 8,425,500 | 593億7404万 | +23.58% | 13.45 | 1.18 |
02/17 | 1,000 | 1,067 | 993 | 1,039 | +3.38% | 8,615,100 | 565億9599万 | +18.61% | 12.82 | 1.13 |
02/16 | 968 | 1,047 | 957 | 1,005 | +7.03% | 11,622,100 | 547億4395万 | +15.12% | 12.41 | 1.09 |
02/15 | 833 | 939 | 808 | 939 | +8.81% | 5,555,700 | 511億4883万 | +8.06% | 11.59 | 1.02 |
02/14 | 857 | 872 | 822 | 863 | +10.78% | 4,340,200 | 470億899万 | -0.35% | 10.65 | 0.93 |
02/10 | 787 | 796 | 771 | 779 | +0.39% | 977,000 | 424億3337万 | -9.63% | 9.62 | 0.84 |
02/09 | 782 | 786 | 758 | 776 | +1.17% | 1,327,500 | 422億6996万 | -9.98% | 9.58 | 0.84 |