PER
2021/12/10～2022/05/12
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 |
| 05/12 | 646 | 669 | 622 | 631 | +0.8% | 35,000 | 20億2551万 | -11.62% | 6.6 | 0.89 |
| 05/11 | 621 | 648 | 621 | 626 | +0.64% | 9,100 | 20億946万 | -13.18% | 6.55 | 0.88 |
| 05/10 | 629 | 630 | 610 | 622 | -2.96% | 18,600 | 19億9662万 | -14.68% | 6.51 | 0.87 |
| 05/09 | 667 | 667 | 640 | 641 | -6.15% | 27,100 | 20億5761万 | -13.14% | 6.71 | 0.9 |
| 05/06 | 693 | 704 | 681 | 683 | -1.44% | 16,800 | 21億9243万 | -8.32% | 7.14 | 0.96 |
| 05/02 | 699 | 699 | 677 | 693 | -1% | 15,900 | 22億2453万 | -7.6% | 7.25 | 0.97 |
| 04/28 | 686 | 737 | 686 | 700 | +2.04% | 23,200 | 22億4700万 | -7.28% | 7.32 | 0.98 |
| 04/27 | 694 | 694 | 670 | 686 | -1.29% | 10,600 | 22億206万 | -9.62% | 7.18 | 0.96 |
| 04/26 | 702 | 714 | 693 | 695 | +0.43% | 11,500 | 22億3095万 | -8.91% | 7.27 | 0.98 |
| 04/25 | 710 | 720 | 690 | 692 | -5.59% | 47,000 | 22億2132万 | -9.66% | 7.24 | 0.97 |
| 04/22 | 756 | 756 | 720 | 733 | -3.17% | 28,900 | 23億5293万 | -4.81% | 7.67 | 1.03 |
| 04/21 | 719 | 800 | 719 | 757 | +5.73% | 76,300 | 24億2997万 | -1.94% | 7.92 | 1.06 |
| 04/20 | 722 | 724 | 716 | 716 | -1.78% | 9,200 | 22億9836万 | -7.13% | 7.49 | 1.01 |
| 04/19 | 730 | 734 | 711 | 729 | +0.55% | 22,100 | 23億4009万 | -5.57% | 7.63 | 1.03 |
| 04/18 | 730 | 740 | 716 | 725 | -0.68% | 4,800 | 23億2725万 | -6.09% | 7.58 | 1.02 |
| 04/15 | 739 | 740 | 728 | 730 | -1.88% | 9,500 | 23億4330万 | -5.44% | 7.64 | 1.03 |
| 04/14 | 734 | 752 | 733 | 744 | +0.95% | 6,800 | 23億8824万 | -3.5% | 7.78 | 1.05 |
| 04/13 | 716 | 750 | 716 | 737 | +2.36% | 7,500 | 23億6577万 | -4.29% | 7.71 | 1.04 |
| 04/12 | 723 | 733 | 715 | 720 | -1.91% | 4,100 | 23億1120万 | -6.37% | 7.53 | 1.01 |
| 04/11 | 739 | 739 | 702 | 734 | -1.08% | 11,000 | 23億5614万 | -4.43% | 7.68 | 1.03 |
| 04/08 | 750 | 750 | 717 | 742 | -2.75% | 25,300 | 23億8182万 | -3.39% | 7.76 | 1.04 |
| 04/07 | 775 | 776 | 755 | 763 | -1.8% | 17,300 | 24億4923万 | -0.65% | 7.98 | 1.07 |
| 04/06 | 787 | 787 | 770 | 777 | -1.27% | 8,300 | 24億9417万 | +1.3% | 8.13 | 1.09 |
| 04/05 | 805 | 805 | 781 | 787 | -1.5% | 13,200 | 25億2627万 | +2.47% | 8.23 | 1.11 |
| 04/04 | 789 | 800 | 768 | 799 | +0.25% | 15,300 | 25億6479万 | +4.31% | 8.36 | 1.12 |
| 04/01 | 821 | 824 | 797 | 797 | -4.32% | 15,100 | 25億5837万 | +4.32% | 8.34 | 1.12 |
| 03/31 | 833 | 841 | 820 | 833 | -0.12% | 11,400 | 26億7393万 | +9.61% | - | 1.35 |
| 03/30 | 823 | 850 | 811 | 834 | +1.34% | 26,200 | 26億7714万 | +10.46% | - | 1.36 |
| 03/29 | 812 | 843 | 812 | 823 | +1.73% | 34,900 | 26億4183万 | +9.73% | - | 1.34 |
| 03/28 | 806 | 820 | 785 | 809 | 0% | 25,100 | 25億9689万 | +8.3% | - | 1.31 |
| 03/25 | 815 | 822 | 766 | 809 | +0.37% | 54,200 | 25億9689万 | +8.74% | - | 1.31 |
| 03/24 | 808 | 814 | 791 | 806 | +1.26% | 21,000 | 25億8726万 | +8.77% | - | 1.31 |
| 03/23 | 765 | 832 | 765 | 796 | +4.6% | 52,200 | 25億5516万 | +8.01% | - | 1.29 |
| 03/22 | 780 | 785 | 759 | 761 | -2.44% | 18,000 | 24億4281万 | +3.82% | - | 1.24 |
| 03/18 | 789 | 798 | 777 | 780 | 0% | 14,500 | 25億380万 | +7.14% | - | 1.27 |
| 03/17 | 765 | 804 | 753 | 780 | +4% | 40,700 | 25億380万 | +8.03% | - | 1.27 |
| 03/16 | 735 | 750 | 729 | 750 | +2.04% | 12,400 | 24億750万 | +4.9% | - | 1.22 |
| 03/15 | 723 | 746 | 723 | 735 | +1.1% | 10,700 | 23億5935万 | +3.52% | - | 1.19 |
| 03/14 | 718 | 732 | 706 | 727 | +1.39% | 21,800 | 23億3367万 | +2.97% | - | 1.18 |
| 03/11 | 727 | 734 | 716 | 717 | -1.38% | 12,300 | 23億157万 | +2.14% | - | 1.16 |
| 03/10 | 728 | 745 | 720 | 727 | +1.96% | 19,500 | 23億3367万 | +3.86% | - | 1.18 |
| 03/09 | 695 | 725 | 695 | 713 | +2.59% | 30,700 | 22億8873万 | +2.3% | - | 1.16 |
| 03/08 | 702 | 730 | 692 | 695 | -2.93% | 48,400 | 22億3095万 | +0.29% | - | 1.13 |
| 03/07 | 708 | 724 | 693 | 716 | -1.65% | 50,200 | 22億9836万 | +3.92% | - | 1.16 |
| 03/04 | 749 | 750 | 699 | 728 | -2.41% | 41,900 | 23億3688万 | +6.43% | - | 1.18 |
| 03/03 | 768 | 778 | 736 | 746 | +0.54% | 26,100 | 23億9466万 | +9.71% | - | 1.21 |
| 03/02 | 752 | 770 | 741 | 742 | -4.87% | 36,200 | 23億8182万 | +9.93% | - | 1.21 |
| 03/01 | 755 | 787 | 755 | 780 | +4% | 32,900 | 25億380万 | +16.24% | - | 1.27 |
| 02/28 | 735 | 764 | 732 | 750 | +2.18% | 46,300 | 24億750万 | +12.61% | - | 1.22 |
| 02/25 | 712 | 740 | 712 | 734 | +4.11% | 27,300 | 23億5614万 | +10.71% | - | 1.19 |
| 02/24 | 687 | 711 | 666 | 705 | +0.43% | 61,100 | 22億6305万 | +6.66% | - | 1.15 |
| 02/22 | 716 | 720 | 698 | 702 | -2.23% | 46,100 | 22億5342万 | +6.2% | - | 1.14 |
| 02/21 | 720 | 748 | 700 | 718 | -2.97% | 43,500 | 23億478万 | +8.62% | - | 1.17 |
| 02/18 | 721 | 755 | 714 | 740 | 0% | 53,100 | 23億7540万 | +11.78% | - | 1.2 |
| 02/17 | 758 | 793 | 736 | 740 | -0.4% | 124,200 | 23億7540万 | +11.45% | - | 1.2 |
| 02/16 | 715 | 750 | 700 | 743 | +6.29% | 96,000 | 23億8503万 | +11.39% | - | 1.21 |
| 02/15 | 695 | 719 | 685 | 699 | -0.99% | 96,900 | 22億4379万 | +4.33% | - | 1.14 |
| 02/14 | 688 | 738 | 685 | 706 | +10.66% | 441,400 | 22億6626万 | +4.44% | - | 1.15 |
| 02/10 | 650 | 650 | 620 | 638 | +1.75% | 46,200 | 20億4798万 | -6.18% | - | 1.04 |
| 02/09 | 615 | 636 | 608 | 627 | +3.64% | 24,100 | 20億1267万 | -9% | - | 1.02 |
| 02/08 | 622 | 631 | 601 | 605 | -3.04% | 21,700 | 19億4205万 | -13.57% | - | 0.98 |
| 02/07 | 638 | 642 | 606 | 624 | -1.27% | 34,600 | 20億304万 | -12.36% | - | 1.01 |
| 02/04 | 619 | 647 | 606 | 632 | +0.48% | 33,400 | 20億2872万 | -12.34% | - | 1.03 |
| 02/03 | 650 | 656 | 621 | 629 | -4.41% | 26,600 | 20億1909万 | -13.72% | - | 1.02 |
| 02/02 | 656 | 666 | 650 | 658 | +1.54% | 25,100 | 21億1218万 | -10.96% | - | 1.07 |
| 02/01 | 665 | 670 | 633 | 648 | +3.68% | 44,100 | 16億6665万 | -13.48% | - | 0.84 |
| 01/31 | 588 | 639 | 588 | 625 | +6.29% | 44,100 | 16億750万 | -17.22% | - | 0.81 |
| 01/28 | 601 | 610 | 571 | 588 | -0.51% | 29,200 | 15億1233万 | -22.63% | - | 0.77 |
| 01/27 | 624 | 639 | 582 | 591 | -6.19% | 49,000 | 15億2005万 | -22.85% | - | 0.77 |
| 01/26 | 610 | 643 | 602 | 630 | +3.28% | 44,300 | 16億2036万 | -18.18% | - | 0.82 |
| 01/25 | 656 | 663 | 585 | 610 | -7.01% | 107,500 | 15億6892万 | -21.29% | - | 0.79 |
| 01/24 | 643 | 684 | 633 | 656 | -0.15% | 45,000 | 16億8723万 | -16.01% | - | 0.85 |
| 01/21 | 670 | 671 | 638 | 657 | -2.52% | 58,500 | 16億8980万 | -16.31% | - | 0.86 |
| 01/20 | 658 | 678 | 648 | 674 | +0.45% | 48,600 | 17億3352万 | -14.47% | - | 0.88 |
| 01/19 | 697 | 697 | 658 | 671 | -5.76% | 89,900 | 17億2581万 | -15.17% | - | 0.87 |
| 01/18 | 706 | 725 | 696 | 712 | +0.28% | 43,500 | 18億3126万 | -10.55% | - | 0.93 |
| 01/17 | 771 | 771 | 700 | 710 | -4.05% | 141,200 | 18億2612万 | -11.25% | - | 0.92 |
| 01/14 | 774 | 774 | 719 | 740 | -5.73% | 111,700 | 19億328万 | -7.96% | - | 0.96 |
| 01/13 | 830 | 830 | 785 | 785 | -4.73% | 46,700 | 20億1902万 | -2.73% | - | 1.02 |
| 01/12 | 831 | 835 | 815 | 824 | +0.49% | 27,200 | 21億1932万 | +2.23% | - | 1.07 |
| 01/11 | 820 | 837 | 807 | 820 | -1.56% | 35,900 | 21億904万 | +1.36% | - | 1.07 |
| 01/07 | 823 | 847 | 790 | 833 | +2.08% | 50,500 | 21億4247万 | +2.84% | - | 1.08 |
| 01/06 | 836 | 853 | 811 | 816 | -5.12% | 98,800 | 20億9875万 | +0.62% | - | 1.06 |
| 01/05 | 901 | 901 | 851 | 860 | -5.08% | 62,800 | 22億1192万 | +5.78% | - | 1.12 |
| 01/04 | 922 | 966 | 897 | 906 | -0.11% | 143,900 | 23億3023万 | +11.17% | - | 1.18 |
| 2021 |
| 12/30 | 853 | 907 | 840 | 907 | +6.33% | 67,600 | 23億3280万 | +11.02% | - | 1.18 |
| 12/29 | 834 | 871 | 826 | 853 | +2.28% | 31,900 | 21億9391万 | +4.02% | - | 1.11 |
| 12/28 | 872 | 872 | 802 | 834 | -4.36% | 69,500 | 21億4504万 | +1.09% | - | 1.09 |
| 12/27 | 895 | 920 | 850 | 872 | -2.24% | 98,400 | 22億4278万 | +4.81% | - | 1.14 |
| 12/24 | 830 | 915 | 830 | 892 | +9.58% | 213,700 | 22億9422万 | +6.44% | - | 1.16 |
| 12/23 | 774 | 843 | 761 | 814 | +9.41% | 139,300 | 20億9360万 | -3.44% | - | 1.06 |
| 12/22 | 720 | 781 | 720 | 744 | +1.92% | 85,300 | 19億1356万 | -12.68% | - | 0.97 |
| 12/21 | 712 | 745 | 686 | 730 | +2.53% | 89,800 | 18億7756万 | -15.31% | - | 0.95 |
| 12/20 | 718 | 737 | 702 | 712 | -2.73% | 47,200 | 18億3126万 | -18.25% | - | 0.93 |
| 12/17 | 780 | 780 | 720 | 732 | -5.91% | 146,700 | 18億8270万 | -16.63% | - | 0.95 |
| 12/16 | 787 | 803 | 762 | 778 | +2.77% | 42,900 | 20億101万 | -12.19% | - | 1.01 |
| 12/15 | 718 | 765 | 718 | 757 | +4.13% | 30,300 | 19億4700万 | -15.51% | - | 0.99 |
| 12/14 | 742 | 745 | 713 | 727 | -3.96% | 70,200 | 18億6984万 | -19.76% | - | 0.95 |
| 12/13 | 780 | 786 | 742 | 757 | -2.7% | 56,700 | 19億4700万 | -17.54% | - | 0.99 |
| 12/10 | 800 | 800 | 777 | 778 | -3.95% | 26,300 | 20億101万 | -16.16% | - | 1.01 |
