PER
2021/08/30～2022/01/25
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 |
| 01/25 | 1,306 | 1,320 | 1,223 | 1,248 | -6.59% | 731,800 | 259億586万 | -20.96% | 4.49 | 1.22 |
| 01/24 | 1,315 | 1,356 | 1,297 | 1,336 | -1.11% | 342,600 | 277億3256万 | -16.45% | 4.81 | 1.31 |
| 01/21 | 1,361 | 1,369 | 1,314 | 1,351 | -4.59% | 592,600 | 280億4392万 | -16.29% | 4.86 | 1.32 |
| 01/20 | 1,369 | 1,433 | 1,361 | 1,416 | +1.94% | 485,300 | 293億9319万 | -12.97% | 5.09 | 1.39 |
| 01/19 | 1,437 | 1,448 | 1,380 | 1,389 | -5.64% | 743,000 | 288億3273万 | -15.36% | 5 | 1.36 |
| 01/18 | 1,480 | 1,516 | 1,451 | 1,472 | -1.34% | 449,900 | 305億5563万 | -11.16% | 5.3 | 1.44 |
| 01/17 | 1,530 | 1,551 | 1,487 | 1,492 | -2.04% | 443,900 | 309億7079万 | -10.77% | 5.37 | 1.46 |
| 01/14 | 1,517 | 1,537 | 1,486 | 1,523 | -2.12% | 505,800 | 316億1428万 | -9.61% | 5.48 | 1.49 |
| 01/13 | 1,613 | 1,618 | 1,537 | 1,556 | -1.58% | 553,500 | 322億9930万 | -8.09% | 5.6 | 1.52 |
| 01/12 | 1,579 | 1,616 | 1,563 | 1,581 | +2.73% | 537,100 | 328億1824万 | -6.45% | 5.69 | 1.55 |
| 01/11 | 1,575 | 1,601 | 1,530 | 1,539 | -1.97% | 587,200 | 319億4641万 | -8.88% | 5.54 | 1.51 |
| 01/07 | 1,635 | 1,667 | 1,546 | 1,570 | -2.67% | 832,700 | 325億8991万 | -6.99% | 5.65 | 1.54 |
| 01/06 | 1,631 | 1,650 | 1,592 | 1,613 | -3.87% | 761,100 | 334億8250万 | -4.61% | 5.8 | 1.58 |
| 01/05 | 1,740 | 1,772 | 1,664 | 1,678 | -3.56% | 682,700 | 348億3176万 | -0.94% | 6.04 | 1.64 |
| 01/04 | 1,831 | 1,840 | 1,725 | 1,740 | -2.85% | 1,186,400 | 361億1875万 | +2.65% | 6.26 | 1.7 |
| 2021 |
| 12/30 | 1,719 | 1,807 | 1,700 | 1,791 | +4.74% | 652,200 | 371億7740万 | +5.85% | 6.44 | 1.75 |
| 12/29 | 1,733 | 1,744 | 1,669 | 1,710 | -1.55% | 586,400 | 354億9601万 | +1.48% | 6.15 | 1.67 |
| 12/28 | 1,791 | 1,818 | 1,725 | 1,737 | -1.25% | 797,700 | 360億5648万 | +3.15% | 6.25 | 1.7 |
| 12/27 | 1,912 | 1,915 | 1,731 | 1,759 | -5.28% | 1,224,700 | 365億1315万 | +4.58% | 6.33 | 1.72 |
| 12/24 | 1,783 | 1,869 | 1,756 | 1,857 | +5.21% | 1,089,600 | 385億4742万 | +10.27% | 6.68 | 1.82 |
| 12/23 | 1,700 | 1,774 | 1,651 | 1,765 | +6.45% | 861,500 | 366億3770万 | +5.37% | 6.35 | 1.73 |
| 12/22 | 1,580 | 1,708 | 1,580 | 1,658 | +6.56% | 979,600 | 344億1660万 | -0.72% | 5.96 | 1.62 |
| 12/21 | 1,555 | 1,595 | 1,495 | 1,556 | +2.17% | 801,200 | 322億9930万 | -6.77% | 5.6 | 1.52 |
| 12/20 | 1,580 | 1,612 | 1,519 | 1,523 | -5.93% | 775,000 | 316億1428万 | -8.75% | 5.48 | 1.49 |
| 12/17 | 1,684 | 1,700 | 1,592 | 1,619 | -6.69% | 941,300 | 336億704万 | -3.05% | 5.82 | 1.59 |
| 12/16 | 1,769 | 1,789 | 1,690 | 1,735 | +0.93% | 938,400 | 360億1496万 | +4.46% | 6.24 | 1.7 |
| 12/15 | 1,686 | 1,808 | 1,686 | 1,719 | +2.2% | 892,900 | 356億8283万 | +4.82% | 6.18 | 1.68 |
| 12/14 | 1,738 | 1,750 | 1,655 | 1,682 | -4.05% | 603,000 | 349億1479万 | +4.15% | 6.05 | 1.65 |
| 12/13 | 1,812 | 1,815 | 1,692 | 1,753 | -1.96% | 812,700 | 363億8860万 | +10.67% | 6.31 | 1.72 |
| 12/10 | 1,812 | 1,862 | 1,775 | 1,788 | -3.46% | 863,800 | 371億1513万 | +15.21% | 6.43 | 1.75 |
| 12/09 | 1,810 | 1,930 | 1,762 | 1,852 | +2.26% | 1,636,500 | 384億4364万 | +21.92% | 6.66 | 1.81 |
| 12/08 | 1,818 | 1,829 | 1,692 | 1,811 | +4.74% | 1,802,100 | 375億9256万 | +22.12% | 6.51 | 1.77 |
| 12/07 | 1,641 | 1,755 | 1,626 | 1,729 | +15.96% | 1,667,200 | 358億9041万 | +19.32% | 6.22 | 1.69 |
| 12/06 | 1,548 | 1,548 | 1,382 | 1,491 | -3.56% | 901,900 | 309億5003万 | +5.22% | 5.36 | 1.46 |
| 12/03 | 1,558 | 1,582 | 1,489 | 1,546 | +1.18% | 519,200 | 320億9172万 | +10.9% | 5.56 | 1.51 |
| 12/02 | 1,626 | 1,628 | 1,523 | 1,528 | -7.06% | 898,300 | 317億1807万 | +11.53% | 5.5 | 1.5 |
| 12/01 | 1,718 | 1,741 | 1,625 | 1,644 | -2.38% | 629,900 | 341億2599万 | +22.05% | 5.91 | 1.61 |
| 11/30 | 1,742 | 1,834 | 1,669 | 1,684 | -1.06% | 1,346,000 | 349億5631万 | +27.67% | 6.06 | 1.65 |
| 11/29 | 1,647 | 1,744 | 1,631 | 1,702 | +2.04% | 890,800 | 353億2995万 | +31.84% | 6.12 | 1.67 |
| 11/26 | 1,624 | 1,679 | 1,585 | 1,668 | +3.86% | 737,000 | 346億2418万 | +32.28% | 6 | 1.63 |
| 11/25 | 1,661 | 1,705 | 1,558 | 1,606 | -4.23% | 986,100 | 333億3719万 | +30.15% | 5.78 | 1.57 |
| 11/24 | 1,640 | 1,754 | 1,631 | 1,677 | -1.18% | 772,100 | 348億1100万 | +38.6% | 6.03 | 1.64 |
| 11/22 | 1,793 | 1,857 | 1,636 | 1,697 | -6.76% | 2,094,000 | 352億2616万 | +43.69% | 6.1 | 1.66 |
| 11/19 | 1,660 | 1,947 | 1,641 | 1,820 | +11.59% | 3,348,000 | 377億7938万 | +58.54% | 6.55 | 1.78 |
| 11/18 | 1,653 | 1,688 | 1,615 | 1,631 | +0.18% | 712,500 | 338億5614万 | +47.07% | 5.87 | 1.6 |
| 11/17 | 1,596 | 1,672 | 1,556 | 1,628 | -0.49% | 917,400 | 337億9386万 | +51.02% | 5.86 | 1.59 |
| 11/16 | 1,574 | 1,698 | 1,540 | 1,636 | +5.01% | 1,476,600 | 339億5993万 | +56.11% | 5.89 | 1.6 |
| 11/15 | 1,590 | 1,650 | 1,481 | 1,558 | +0.52% | 2,129,800 | 323億4081万 | +52.89% | 5.6 | 1.53 |
| 11/12 | 1,425 | 1,583 | 1,411 | 1,550 | +10.71% | 2,936,200 | 321億7475万 | +56.41% | 5.58 | 1.52 |
| 11/11 | 1,203 | 1,436 | 1,203 | 1,400 | +16.47% | 2,761,300 | 290億6106万 | +45.53% | 5.04 | 1.37 |
| 11/10 | 1,170 | 1,295 | 1,150 | 1,202 | +11.3% | 3,047,600 | 249億5100万 | +28.01% | 4.32 | 1.18 |
| 11/09 | 930 | 1,080 | 911 | 1,080 | +16.13% | 355,300 | 224億1853万 | +17.01% | 3.89 | 1.06 |
| 11/08 | 938 | 938 | 916 | 930 | 0% | 112,300 | 193億485万 | +1.75% | 3.35 | 0.91 |
| 11/05 | 966 | 970 | 923 | 930 | -4.91% | 201,000 | 193億485万 | +2.09% | 3.35 | 0.91 |
| 11/04 | 966 | 987 | 962 | 978 | +3.16% | 201,600 | 203億123万 | +7.71% | 3.52 | 0.96 |
| 11/02 | 957 | 987 | 948 | 948 | -0.63% | 240,800 | 196億7849万 | +4.87% | 3.41 | 0.93 |
| 11/01 | 944 | 956 | 934 | 954 | +2.69% | 117,900 | 198億304万 | +5.88% | 3.43 | 0.93 |
| 10/29 | 924 | 931 | 911 | 929 | +0.54% | 146,400 | 192億8409万 | +3.34% | 3.34 | 0.91 |
| 10/28 | 938 | 949 | 905 | 924 | -3.04% | 339,300 | 191億8030万 | +3.01% | 3.32 | 0.9 |
| 10/27 | 937 | 967 | 931 | 953 | +1.82% | 209,500 | 197億8228万 | +6.48% | 3.43 | 0.93 |
| 10/26 | 968 | 968 | 933 | 936 | -2.09% | 167,600 | 194億2939万 | +4.82% | 3.37 | 0.92 |
| 10/25 | 969 | 973 | 948 | 956 | -2.65% | 138,200 | 198億4455万 | +7.17% | 3.44 | 0.94 |
| 10/22 | 963 | 984 | 941 | 982 | +1.97% | 277,700 | 203億8426万 | +10.21% | 3.53 | 0.96 |
| 10/21 | 983 | 1,013 | 961 | 963 | -2.03% | 271,500 | 199億8986万 | +8.32% | 3.46 | 0.94 |
| 10/20 | 1,010 | 1,030 | 975 | 983 | -2.19% | 394,300 | 204億502万 | +10.57% | 3.54 | 0.96 |
| 10/19 | 972 | 1,007 | 966 | 1,005 | +5.24% | 571,700 | 208億6169万 | +13.18% | 3.62 | 0.98 |
| 10/18 | 890 | 958 | 890 | 955 | +9.14% | 423,800 | 198億2379万 | +8.15% | 3.44 | 0.94 |
| 10/15 | 850 | 876 | 844 | 875 | +4.17% | 120,200 | 181億6316万 | -0.57% | 3.15 | 0.86 |
| 10/14 | 855 | 863 | 832 | 840 | -1.75% | 130,300 | 174億3664万 | -4.65% | 3.02 | 0.82 |
| 10/13 | 892 | 892 | 850 | 855 | -3.39% | 215,200 | 177億4800万 | -3.17% | 3.08 | 0.84 |
| 10/12 | 888 | 890 | 868 | 885 | -1.01% | 144,900 | 183億7074万 | 0% | 3.18 | 0.87 |
| 10/11 | 868 | 905 | 861 | 894 | +2.88% | 248,200 | 185億5756万 | +0.9% | 3.22 | 0.88 |
| 10/08 | 849 | 895 | 848 | 869 | +5.59% | 344,400 | 180億3861万 | -1.92% | 3.13 | 0.85 |
| 10/07 | 820 | 835 | 815 | 823 | +0.61% | 174,600 | 170億8375万 | -7.32% | 2.96 | 0.81 |
| 10/06 | 836 | 860 | 818 | 818 | -0.37% | 254,500 | 169億7996万 | -8.09% | 2.94 | 0.8 |
| 10/05 | 821 | 832 | 798 | 821 | -2.15% | 276,700 | 170億4224万 | -7.96% | 2.95 | 0.8 |
| 10/04 | 865 | 879 | 839 | 839 | -1.87% | 210,800 | 174億1588万 | -5.94% | 3.02 | 0.82 |
| 10/01 | 842 | 876 | 842 | 855 | -0.23% | 244,000 | 177億4800万 | -3.93% | 3.08 | 0.84 |
| 09/30 | 878 | 878 | 838 | 857 | -2.72% | 284,800 | 177億8952万 | -3.49% | 3.08 | 0.84 |
| 09/29 | 863 | 885 | 852 | 881 | +0.34% | 209,300 | 182億8771万 | -0.34% | 3.17 | 0.86 |
| 09/28 | 883 | 886 | 863 | 878 | -1.35% | 284,500 | 182億2544万 | 0% | 3.16 | 0.86 |
| 09/27 | 910 | 923 | 890 | 890 | -0.89% | 278,000 | 184億7453万 | +2.06% | 3.2 | 0.87 |
| 09/24 | 877 | 901 | 871 | 898 | +4.42% | 210,700 | 186億4059万 | +3.82% | 3.23 | 0.88 |
| 09/22 | 900 | 910 | 859 | 860 | -4.55% | 321,500 | 178億5179万 | 0% | 3.09 | 0.84 |
| 09/21 | 883 | 915 | 878 | 901 | -2.07% | 203,700 | 187億287万 | +5.26% | 3.24 | 0.88 |
| 09/17 | 932 | 937 | 913 | 920 | -0.33% | 235,900 | 190億9727万 | +8.11% | 3.31 | 0.9 |
| 09/16 | 945 | 954 | 901 | 923 | -2.33% | 368,800 | 191億5954万 | +9.1% | 3.32 | 0.9 |
| 09/15 | 958 | 965 | 924 | 945 | -1.36% | 363,000 | 196億1622万 | +12.23% | 3.4 | 0.93 |
| 09/14 | 956 | 975 | 942 | 958 | +1.59% | 430,400 | 198億8607万 | +14.59% | 3.45 | 0.94 |
| 09/13 | 898 | 943 | 895 | 943 | +5.25% | 396,100 | 195億7470万 | +13.48% | 3.39 | 0.92 |
| 09/10 | 890 | 896 | 873 | 896 | +1.24% | 254,600 | 185億9908万 | +8.74% | 3.22 | 0.88 |
| 09/09 | 900 | 900 | 881 | 885 | -1.78% | 201,500 | 183億7074万 | +7.66% | 3.18 | 0.87 |
| 09/08 | 886 | 902 | 870 | 901 | +1.58% | 297,900 | 187億287万 | +10.01% | 3.24 | 0.88 |
| 09/07 | 916 | 917 | 876 | 887 | -2.42% | 299,200 | 184億1226万 | +8.57% | 3.19 | 0.87 |
| 09/06 | 904 | 919 | 896 | 909 | +1.91% | 303,300 | 188億6893万 | +11.4% | 3.27 | 0.89 |
| 09/03 | 897 | 909 | 891 | 892 | -0.56% | 271,800 | 185億1605万 | +9.58% | 3.21 | 0.87 |
| 09/02 | 917 | 917 | 890 | 897 | -2.71% | 394,600 | 186億1984万 | +10.47% | 3.23 | 0.88 |
| 09/01 | 889 | 926 | 877 | 922 | +4.89% | 492,600 | 191億3878万 | +13.83% | 3.32 | 0.9 |
| 08/31 | 868 | 882 | 843 | 879 | +2.09% | 371,100 | 182億4619万 | +8.79% | 3.16 | 0.86 |
| 08/30 | 837 | 869 | 825 | 861 | +4.62% | 543,700 | 178億7255万 | +6.69% | 3.1 | 0.84 |
