PER
2021/11/02～2022/03/31
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 | 12/1, 株式分割 1→2 |
| 2022 |
| 03/31 | 4,030 | 4,030 | 3,905 | 3,905 | -3.22% | 16,200 | 1529億8228万 | -2.76% | 7.28 | 0.79 |
| 03/30 | 4,065 | 4,085 | 4,035 | 4,035 | -2.65% | 8,200 | 1580億7516万 | +0.47% | 7.53 | 0.81 |
| 03/29 | 4,115 | 4,165 | 4,100 | 4,145 | -0.12% | 10,400 | 1623億8452万 | +3.37% | 7.73 | 0.84 |
| 03/28 | 4,110 | 4,165 | 4,075 | 4,150 | +0.97% | 19,000 | 1625億8040万 | +3.75% | 7.74 | 0.84 |
| 03/25 | 4,080 | 4,115 | 4,065 | 4,110 | +0.61% | 11,400 | 1610億1336万 | +3.01% | 7.67 | 0.83 |
| 03/24 | 4,035 | 4,110 | 4,035 | 4,085 | -0.61% | 7,200 | 1600億3396万 | +2.61% | 7.62 | 0.82 |
| 03/23 | 4,055 | 4,125 | 4,055 | 4,110 | +1.23% | 13,400 | 1610億1336万 | +3.4% | 7.67 | 0.83 |
| 03/22 | 4,090 | 4,125 | 4,045 | 4,060 | +0.37% | 20,200 | 1590億5456万 | +2.34% | 7.57 | 0.82 |
| 03/18 | 3,980 | 4,060 | 3,980 | 4,045 | +1.63% | 23,600 | 1584億6692万 | +2.02% | 7.54 | 0.82 |
| 03/17 | 3,960 | 4,040 | 3,950 | 3,980 | +1.02% | 16,000 | 1559億2048万 | +0.48% | 7.42 | 0.8 |
| 03/16 | 3,920 | 3,970 | 3,870 | 3,940 | +0.64% | 17,000 | 1543億5344万 | -0.51% | 7.35 | 0.8 |
| 03/15 | 3,940 | 3,970 | 3,915 | 3,915 | -0.63% | 5,800 | 1533億7404万 | -1.29% | 7.3 | 0.79 |
| 03/14 | 3,875 | 3,965 | 3,875 | 3,940 | +1.16% | 8,600 | 1543億5344万 | -0.83% | 7.35 | 0.8 |
| 03/11 | 3,920 | 3,920 | 3,870 | 3,895 | -0.38% | 8,400 | 1525億9052万 | -2.09% | 7.26 | 0.79 |
| 03/10 | 3,920 | 3,935 | 3,890 | 3,910 | +0.39% | 8,800 | 1531億7816万 | -1.91% | 7.29 | 0.79 |
| 03/09 | 3,850 | 3,925 | 3,845 | 3,895 | -0.76% | 13,000 | 1525億9052万 | -2.5% | 7.26 | 0.79 |
| 03/08 | 3,940 | 3,985 | 3,925 | 3,925 | -2.24% | 11,600 | 1537億6580万 | -2% | 7.32 | 0.79 |
| 03/07 | 3,995 | 4,070 | 3,980 | 4,015 | -2.31% | 9,000 | 1572億9164万 | +0.07% | 7.49 | 0.81 |
| 03/04 | 4,145 | 4,155 | 4,100 | 4,110 | -0.6% | 9,800 | 1610億1336万 | +2.39% | 7.67 | 0.83 |
| 03/03 | 4,185 | 4,185 | 4,080 | 4,135 | +0.61% | 23,400 | 1619億9276万 | +2.94% | 7.71 | 0.83 |
| 03/02 | 4,050 | 4,110 | 4,030 | 4,110 | +1.48% | 13,600 | 1610億1336万 | +2.32% | 7.67 | 0.83 |
| 03/01 | 4,045 | 4,085 | 4,015 | 4,050 | +0.12% | 11,600 | 1586億6280万 | +0.8% | 7.55 | 0.82 |
| 02/28 | 3,970 | 4,085 | 3,945 | 4,045 | +1.89% | 18,400 | 1584億6692万 | +0.6% | 7.54 | 0.82 |
| 02/25 | 3,925 | 3,970 | 3,875 | 3,970 | +1.15% | 22,000 | 1555億2872万 | -1.37% | 7.4 | 0.8 |
| 02/24 | 3,855 | 3,930 | 3,850 | 3,925 | +0.77% | 16,400 | 1537億6580万 | -2.65% | 7.32 | 0.79 |
| 02/22 | 3,870 | 3,895 | 3,845 | 3,895 | +0.13% | 12,600 | 1525億9052万 | -3.66% | 7.26 | 0.79 |
| 02/21 | 3,880 | 3,900 | 3,860 | 3,890 | -0.38% | 15,200 | 1523億9464万 | -4.05% | 7.26 | 0.79 |
| 02/18 | 3,900 | 3,930 | 3,860 | 3,905 | +0.64% | 23,000 | 1529億8228万 | -3.96% | 7.28 | 0.79 |
| 02/17 | 3,885 | 3,910 | 3,880 | 3,880 | -0.39% | 11,400 | 1520億288万 | -4.93% | 7.24 | 0.78 |
| 02/16 | 3,940 | 3,955 | 3,895 | 3,895 | -0.89% | 15,000 | 1525億9052万 | -4.95% | 7.26 | 0.79 |
| 02/15 | 3,925 | 3,955 | 3,925 | 3,930 | +0.13% | 4,600 | 1539億6168万 | -4.43% | 7.33 | 0.79 |
| 02/14 | 3,950 | 3,970 | 3,915 | 3,925 | -1.63% | 14,200 | 1537億6580万 | -4.8% | 7.32 | 0.79 |
| 02/10 | 3,955 | 3,995 | 3,945 | 3,990 | +1.14% | 13,600 | 1563億1224万 | -3.48% | 7.44 | 0.81 |
| 02/09 | 3,970 | 3,975 | 3,915 | 3,945 | -0.25% | 14,800 | 1545億4932万 | -4.85% | 7.36 | 0.8 |
| 02/08 | 4,050 | 4,070 | 3,955 | 3,955 | -3.54% | 28,200 | 1549億4108万 | -4.95% | 7.38 | 0.8 |
| 02/07 | 4,050 | 4,170 | 4,040 | 4,100 | +0.49% | 11,400 | 1606億2160万 | -1.77% | 7.65 | 0.83 |
| 02/04 | 4,070 | 4,090 | 4,060 | 4,080 | +0.25% | 4,200 | 1598億3808万 | -2.44% | 7.61 | 0.82 |
| 02/03 | 4,080 | 4,105 | 4,070 | 4,070 | -0.97% | 7,800 | 1594億4632万 | -2.84% | 7.59 | 0.82 |
| 02/02 | 4,125 | 4,145 | 4,110 | 4,110 | -0.36% | 5,600 | 1610億1336万 | -2% | 7.67 | 0.83 |
| 02/01 | 4,200 | 4,285 | 4,125 | 4,125 | -0.36% | 26,400 | 1616億100万 | -1.76% | 7.69 | 0.83 |
| 01/31 | 4,110 | 4,165 | 4,095 | 4,140 | +1.1% | 16,800 | 1621億8864万 | -1.48% | 7.72 | 0.84 |
| 01/28 | 4,095 | 4,135 | 4,060 | 4,095 | +0.24% | 23,200 | 1604億2572万 | -2.62% | 7.64 | 0.83 |
| 01/27 | 4,175 | 4,200 | 4,085 | 4,085 | -2.16% | 14,800 | 1600億3396万 | -2.97% | 7.62 | 0.82 |
| 01/26 | 4,135 | 4,200 | 4,135 | 4,175 | +0.97% | 9,400 | 1635億5980万 | -1% | 7.79 | 0.84 |
| 01/25 | 4,210 | 4,210 | 4,135 | 4,135 | -0.12% | 25,400 | 1619億9276万 | -2.08% | 7.71 | 0.83 |
| 01/24 | 4,130 | 4,195 | 4,080 | 4,140 | +0.24% | 16,600 | 1621億8864万 | -2.08% | 7.72 | 0.84 |
| 01/21 | 4,140 | 4,140 | 4,115 | 4,130 | -0.24% | 3,400 | 1617億9688万 | -2.41% | 7.7 | 0.83 |
| 01/20 | 4,160 | 4,195 | 4,130 | 4,140 | -0.12% | 11,000 | 1621億8864万 | -2.29% | 7.72 | 0.84 |
| 01/19 | 4,185 | 4,195 | 4,105 | 4,145 | -0.96% | 14,600 | 1623億8452万 | -2.22% | 7.73 | 0.84 |
| 01/18 | 4,175 | 4,230 | 4,175 | 4,185 | +0.24% | 9,400 | 1639億5156万 | -1.37% | 7.81 | 0.84 |
| 01/17 | 4,205 | 4,250 | 4,175 | 4,175 | -0.6% | 5,400 | 1635億5980万 | -1.74% | 7.79 | 0.84 |
| 01/14 | 4,200 | 4,280 | 4,200 | 4,200 | -1.64% | 11,400 | 1645億3920万 | -1.2% | 7.83 | 0.85 |
| 01/13 | 4,260 | 4,300 | 4,245 | 4,270 | -1.04% | 12,800 | 1672億8152万 | +0.4% | 7.96 | 0.86 |
| 01/12 | 4,270 | 4,320 | 4,270 | 4,315 | +1.65% | 8,400 | 1690億4444万 | +1.6% | 8.05 | 0.87 |
| 01/11 | 4,195 | 4,265 | 4,155 | 4,245 | +1.19% | 21,000 | 1663億212万 | +0.05% | 7.92 | 0.86 |
| 01/07 | 4,225 | 4,300 | 4,180 | 4,195 | -0.24% | 16,000 | 1643億4332万 | -1.01% | 7.82 | 0.85 |
| 01/06 | 4,215 | 4,260 | 4,205 | 4,205 | -1.98% | 5,400 | 1647億3508万 | -0.71% | 7.84 | 0.85 |
| 01/05 | 4,315 | 4,320 | 4,270 | 4,290 | -0.58% | 8,400 | 1680億6504万 | +1.37% | 8 | 0.87 |
| 01/04 | 4,295 | 4,335 | 4,295 | 4,315 | +0.47% | 6,800 | 1690億4444万 | +1.86% | 8.05 | 0.87 |
| 2021 |
| 12/30 | 4,295 | 4,310 | 4,295 | 4,295 | 0% | 2,400 | 1682億6092万 | +1.42% | 8.01 | 0.87 |
| 12/29 | 4,165 | 4,295 | 4,165 | 4,295 | +1.3% | 4,800 | 1682億6092万 | +1.34% | 8.01 | 0.87 |
| 12/28 | 4,210 | 4,245 | 4,180 | 4,240 | +0.71% | 9,600 | 1661億624万 | 0% | 7.91 | 0.86 |
| 12/27 | 4,225 | 4,230 | 4,200 | 4,210 | -0.24% | 11,000 | 1649億3096万 | -0.87% | 7.85 | 0.85 |
| 12/24 | 4,220 | 4,255 | 4,220 | 4,220 | 0% | 12,400 | 1653億2272万 | -0.85% | 7.87 | 0.85 |
| 12/23 | 4,200 | 4,225 | 4,185 | 4,220 | +0.48% | 6,400 | 1653億2272万 | -1.08% | 7.87 | 0.85 |
| 12/22 | 4,255 | 4,255 | 4,200 | 4,200 | -0.71% | 5,600 | 1645億3920万 | -1.85% | 7.83 | 0.85 |
| 12/21 | 4,250 | 4,265 | 4,210 | 4,230 | -0.47% | 11,000 | 1657億1448万 | -1.54% | 7.89 | 0.85 |
| 12/20 | 4,330 | 4,380 | 4,215 | 4,250 | -1.85% | 23,600 | 1664億9800万 | -1.6% | 7.93 | 0.86 |
| 12/17 | 4,255 | 4,330 | 4,235 | 4,330 | +1.88% | 21,600 | 1696億3208万 | -0.21% | 8.08 | 0.87 |
| 12/16 | 4,190 | 4,270 | 4,190 | 4,250 | -0.12% | 6,000 | 1664億9800万 | -2.34% | 7.93 | 0.86 |
| 12/15 | 4,195 | 4,255 | 4,195 | 4,255 | +0.35% | 10,200 | 1666億9388万 | -2.61% | 7.94 | 0.86 |
| 12/14 | 4,205 | 4,240 | 4,190 | 4,240 | +0.83% | 6,800 | 1661億624万 | -3.35% | 7.91 | 0.86 |
| 12/13 | 4,215 | 4,240 | 4,145 | 4,205 | -1.06% | 11,200 | 1647億3508万 | -4.58% | 7.84 | 0.85 |
| 12/10 | 4,265 | 4,265 | 4,225 | 4,250 | -1.51% | 8,000 | 1664億9800万 | -3.98% | 7.93 | 0.86 |
| 12/09 | 4,240 | 4,315 | 4,240 | 4,315 | +1.77% | 8,200 | 1690億4444万 | -2.86% | 8.05 | 0.87 |
| 12/08 | 4,210 | 4,245 | 4,210 | 4,240 | -0.12% | 6,000 | 1661億624万 | -4.83% | 7.91 | 0.86 |
| 12/07 | 4,120 | 4,245 | 4,075 | 4,245 | +3.03% | 13,800 | 1663億212万 | -5.05% | 7.92 | 0.86 |
| 12/06 | 4,135 | 4,175 | 4,060 | 4,120 | -2.14% | 22,600 | 1614億512万 | -8.3% | 7.68 | 0.83 |
| 12/03 | 4,130 | 4,210 | 4,125 | 4,210 | +2.06% | 7,600 | 1649億3096万 | -6.76% | 7.85 | 0.85 |
| 12/02 | 4,220 | 4,220 | 4,125 | 4,125 | 0% | 23,200 | 1616億100万 | -9.04% | 7.69 | 0.83 |
| 12/01 | 4,120 | 4,180 | 4,045 | 4,125 | +0.12% | 16,400 | 1616億100万 | -9.44% | 7.69 | 0.83 |
| 11/30 | 4,395 | 4,395 | 4,120 | 4,120 | -6.26% | 30,200 | 1614億512万 | -9.91% | 7.68 | 0.83 |
| 11/29 | 4,275 | 4,400 | 4,250 | 4,395 | +2.33% | 30,000 | 1721億7852万 | -4.37% | 8.2 | 0.89 |
| 11/26 | 4,300 | 4,345 | 4,260 | 4,295 | -1.83% | 18,400 | 1682億6092万 | -6.83% | 8.01 | 0.87 |
| 11/25 | 4,390 | 4,390 | 4,285 | 4,375 | +1.04% | 15,200 | 1713億9500万 | -5.57% | 8.16 | 0.88 |
| 11/24 | 4,455 | 4,455 | 4,330 | 4,330 | -2.15% | 13,800 | 1696億3208万 | -6.94% | 8.08 | 0.87 |
| 11/22 | 4,435 | 4,485 | 4,405 | 4,425 | -0.23% | 11,600 | 1733億5380万 | -5.31% | 8.25 | 0.89 |
| 11/19 | 4,465 | 4,490 | 4,425 | 4,435 | -0.78% | 7,600 | 1737億4556万 | -5.34% | 8.27 | 0.9 |
| 11/18 | 4,535 | 4,550 | 4,455 | 4,470 | -1.54% | 29,400 | 1751億1672万 | -4.85% | 8.34 | 0.9 |
| 11/17 | 4,605 | 4,625 | 4,530 | 4,540 | -1.63% | 19,400 | 1778億5904万 | -3.63% | 8.47 | 0.92 |
| 11/16 | 4,865 | 4,865 | 4,615 | 4,615 | -4.15% | 21,600 | 1807億9724万 | -2.27% | 8.61 | 0.93 |
| 11/15 | 4,835 | 4,865 | 4,790 | 4,815 | +1.16% | 19,600 | 1886億3244万 | +1.78% | 8.98 | 0.97 |
| 11/12 | 4,715 | 4,770 | 4,670 | 4,760 | +2.59% | 12,200 | 1864億7776万 | +0.68% | 8.88 | 0.96 |
| 11/11 | 4,630 | 4,645 | 4,600 | 4,640 | -0.85% | 6,000 | 1817億7664万 | -1.82% | 8.65 | 0.94 |
| 11/10 | 4,700 | 4,705 | 4,645 | 4,680 | -0.74% | 9,000 | 1833億4368万 | -0.91% | 8.73 | 0.94 |
| 11/09 | 4,645 | 4,725 | 4,645 | 4,715 | -0.11% | 10,600 | 1847億1484万 | 0% | 8.79 | 0.95 |
| 11/08 | 4,670 | 4,720 | 4,630 | 4,720 | +0.75% | 8,400 | 1849億1072万 | +0.15% | 8.8 | 0.95 |
| 11/05 | 4,665 | 4,705 | 4,605 | 4,685 | +0.43% | 8,200 | 1835億3956万 | -0.59% | 8.74 | 0.95 |
| 11/04 | 4,625 | 4,675 | 4,605 | 4,665 | +0.97% | 17,400 | 1827億5604万 | -1.17% | 8.7 | 0.94 |
| 11/02 | 4,655 | 4,705 | 4,560 | 4,620 | -0.65% | 19,800 | 1809億9312万 | -2.3% | 8.62 | 0.93 |
