PER
2022/01/17~2022/06/14
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 |
06/14 | 1,110 | 1,135 | 1,105 | 1,132 | -1.22% | 4,079,700 | 7152億210万 | +2.63% | 4.99 | 0.5 |
06/13 | 1,141 | 1,152 | 1,133 | 1,146 | -2.39% | 4,726,800 | 7240億4735万 | +4.56% | 5.06 | 0.5 |
06/10 | 1,180 | 1,190 | 1,167 | 1,174 | -0.93% | 4,575,200 | 7417億3787万 | +7.81% | 5.18 | 0.51 |
06/09 | 1,180 | 1,203 | 1,178 | 1,185 | +1.28% | 5,129,300 | 7486億8771万 | +9.62% | 5.23 | 0.52 |
06/08 | 1,167 | 1,184 | 1,163 | 1,170 | -0.26% | 6,573,000 | 7392億1065万 | +9.24% | 5.16 | 0.51 |
06/07 | 1,148 | 1,184 | 1,141 | 1,173 | +4.17% | 6,687,600 | 7411億606万 | +10.56% | 5.18 | 0.51 |
06/06 | 1,101 | 1,127 | 1,099 | 1,126 | +1.9% | 3,903,500 | 7114億1128万 | +7.24% | 4.97 | 0.49 |
06/03 | 1,106 | 1,107 | 1,086 | 1,105 | -0.09% | 3,901,200 | 6981億4339万 | +6.15% | 4.88 | 0.48 |
06/02 | 1,105 | 1,118 | 1,092 | 1,106 | +0.27% | 5,269,200 | 6987億7520万 | +7.07% | 4.88 | 0.48 |
06/01 | 1,096 | 1,104 | 1,078 | 1,103 | +1.29% | 9,772,300 | 6968億7978万 | +7.61% | 4.87 | 0.48 |
05/31 | 1,086 | 1,103 | 1,078 | 1,089 | -0.46% | 11,937,900 | 6880億3453万 | +6.87% | 4.81 | 0.48 |
05/30 | 1,114 | 1,121 | 1,093 | 1,094 | -1% | 4,355,400 | 6911億9355万 | +8% | 4.83 | 0.48 |
05/27 | 1,116 | 1,116 | 1,101 | 1,105 | +0.36% | 3,835,000 | 6981億4339万 | +9.73% | 4.88 | 0.48 |
05/26 | 1,121 | 1,125 | 1,098 | 1,101 | -0.54% | 4,172,200 | 6956億1618万 | +10.43% | 4.86 | 0.48 |
05/25 | 1,110 | 1,122 | 1,093 | 1,107 | -1.16% | 4,215,300 | 6994億700万 | +12.04% | 4.88 | 0.48 |
05/24 | 1,116 | 1,131 | 1,112 | 1,120 | +0.81% | 3,836,200 | 7076億2045万 | +14.4% | 4.94 | 0.49 |
05/23 | 1,112 | 1,121 | 1,105 | 1,111 | 0% | 3,905,600 | 7019億3422万 | +14.54% | 4.9 | 0.49 |
05/20 | 1,134 | 1,137 | 1,104 | 1,111 | -0.98% | 6,640,700 | 7019億3422万 | +15.73% | 4.9 | 0.49 |
05/19 | 1,088 | 1,128 | 1,083 | 1,122 | +0.72% | 6,558,900 | 7088億8406万 | +17.98% | 4.95 | 0.49 |
05/18 | 1,086 | 1,131 | 1,084 | 1,114 | +2.48% | 8,021,000 | 7038億2963万 | +18.51% | 4.92 | 0.49 |
05/17 | 1,069 | 1,119 | 1,066 | 1,087 | +2.07% | 11,048,800 | 6867億7092万 | +16.76% | 4.8 | 0.48 |
05/16 | 1,056 | 1,084 | 1,047 | 1,065 | +5.65% | 12,586,100 | 6728億7123万 | +15.38% | 4.7 | 0.47 |
05/13 | 989 | 1,032 | 963 | 1,008 | +2.23% | 11,029,100 | 6368億5841万 | +10.04% | 4.45 | 0.44 |
05/12 | 968 | 998 | 943 | 986 | +4.89% | 10,242,700 | 6229億5872万 | +8.11% | 4.35 | 0.43 |
05/11 | 960 | 965 | 929 | 940 | -1.57% | 5,945,400 | 5938億9574万 | +3.41% | 4.15 | 0.41 |
05/10 | 961 | 971 | 942 | 955 | -1.24% | 5,225,500 | 6033億7279万 | +5.18% | 4.21 | 0.42 |
05/09 | 964 | 981 | 952 | 967 | +0.31% | 6,531,200 | 6109億5444万 | +6.73% | 4.27 | 0.42 |
05/06 | 939 | 964 | 937 | 964 | +2.55% | 4,503,400 | 6090億5903万 | +6.64% | 4.25 | 0.42 |
05/02 | 925 | 945 | 923 | 940 | +1.18% | 4,375,300 | 5938億9574万 | +4.21% | 4.15 | 0.41 |
04/28 | 899 | 931 | 889 | 929 | +4.26% | 5,767,500 | 5869億4589万 | +3.22% | 4.1 | 0.41 |
04/27 | 880 | 894 | 879 | 891 | -1.11% | 3,456,000 | 5629億3734万 | -0.78% | 3.93 | 0.39 |
04/26 | 887 | 907 | 884 | 901 | +0.11% | 2,926,500 | 5692億5538万 | +0.33% | 3.98 | 0.39 |
04/25 | 903 | 909 | 895 | 900 | -2.6% | 4,189,000 | 5686億2358万 | +0.33% | 3.97 | 0.39 |
04/22 | 928 | 931 | 913 | 924 | -1.81% | 3,744,800 | 5837億8687万 | +3.36% | 4.08 | 0.4 |
04/21 | 939 | 953 | 935 | 941 | -1.36% | 4,286,200 | 5945億2754万 | +5.49% | 4.15 | 0.41 |
04/20 | 939 | 959 | 935 | 954 | +3.7% | 7,395,200 | 6027億4099万 | +7.43% | 4.21 | 0.42 |
04/19 | 898 | 920 | 894 | 920 | +4.9% | 6,096,100 | 5812億5966万 | +4.31% | 4.06 | 0.4 |
04/18 | 865 | 880 | 865 | 877 | -0.11% | 2,000,900 | 5540億9208万 | 0% | 3.87 | 0.38 |
04/15 | 877 | 883 | 871 | 878 | -0.45% | 1,875,000 | 5547億2389万 | +0.57% | 3.87 | 0.38 |
04/14 | 874 | 884 | 867 | 882 | +0.23% | 2,623,000 | 5572億5110万 | +1.61% | 3.89 | 0.39 |
04/13 | 875 | 882 | 862 | 880 | +0.92% | 4,728,800 | 5559億8750万 | +2.09% | 3.88 | 0.39 |
04/12 | 882 | 882 | 872 | 872 | -0.46% | 3,126,500 | 5509億3306万 | +1.87% | 3.85 | 0.38 |
04/11 | 857 | 883 | 856 | 876 | +2.58% | 5,186,100 | 5534億6028万 | +2.94% | 3.87 | 0.38 |
04/08 | 871 | 872 | 843 | 854 | -2.73% | 6,075,500 | 5395億6059万 | +0.71% | 3.77 | 0.37 |
04/07 | 886 | 887 | 862 | 878 | -0.79% | 7,385,700 | 5547億2389万 | +3.54% | 3.87 | 0.38 |
04/06 | 895 | 897 | 880 | 885 | -1.99% | 4,707,300 | 5591億4652万 | +4.73% | 3.9 | 0.39 |
04/05 | 899 | 905 | 891 | 903 | +0.67% | 4,577,500 | 5705億1899万 | +6.99% | 3.98 | 0.4 |
04/04 | 903 | 904 | 888 | 897 | -1.54% | 3,473,900 | 5667億2816万 | +6.53% | 3.96 | 0.39 |
04/01 | 895 | 914 | 887 | 911 | +0.22% | 4,201,400 | 5755億7342万 | +8.32% | 4.02 | 0.4 |
03/31 | 886 | 920 | 884 | 909 | +0.22% | 7,311,400 | 5743億981万 | +8.34% | 7.02 | 0.44 |
03/30 | 913 | 928 | 895 | 907 | -1.41% | 5,864,000 | 5730億4620万 | +8.23% | 7.01 | 0.44 |
03/29 | 911 | 929 | 907 | 920 | +0.88% | 5,206,600 | 5812億5966万 | +9.65% | 7.11 | 0.45 |
03/28 | 897 | 917 | 893 | 912 | +1.79% | 3,799,400 | 5762億522万 | +8.7% | 7.05 | 0.44 |
03/25 | 898 | 907 | 886 | 896 | +0.22% | 4,670,900 | 5660億9636万 | +6.67% | 6.92 | 0.43 |
03/24 | 874 | 894 | 868 | 894 | +1.48% | 5,297,400 | 5648億3275万 | +6.3% | 6.91 | 0.43 |
03/23 | 876 | 886 | 869 | 881 | +2.2% | 7,040,100 | 5566億1930万 | +4.76% | 6.81 | 0.43 |
03/22 | 850 | 865 | 848 | 862 | +1.53% | 5,960,000 | 5446億1502万 | +2.38% | 6.66 | 0.42 |
03/18 | 845 | 850 | 839 | 849 | -2.75% | 7,209,800 | 5364億157万 | +0.59% | 6.56 | 0.41 |
03/17 | 858 | 874 | 852 | 873 | +4.8% | 8,381,800 | 5515億6487万 | +3.19% | 6.75 | 0.42 |
03/16 | 820 | 839 | 817 | 833 | +2.46% | 6,093,300 | 5262億9271万 | -1.65% | 6.44 | 0.4 |
03/15 | 795 | 829 | 790 | 813 | +2.39% | 6,207,900 | 5136億5663万 | -4.24% | 6.28 | 0.39 |
03/14 | 770 | 799 | 770 | 794 | +4.34% | 6,234,400 | 5016億5235万 | -6.81% | 6.13 | 0.38 |
03/11 | 750 | 761 | 748 | 761 | -0.91% | 6,203,700 | 4808億282万 | -11.1% | 5.88 | 0.37 |
03/10 | 757 | 774 | 748 | 768 | +5.64% | 7,284,500 | 4852億2545万 | -10.8% | 5.93 | 0.37 |
03/09 | 730 | 740 | 720 | 727 | +1.68% | 7,252,800 | 4593億2149万 | -16.05% | 5.62 | 0.35 |
03/08 | 744 | 750 | 715 | 715 | -4.28% | 10,212,600 | 4517億3984万 | -18% | 5.52 | 0.35 |
03/07 | 781 | 787 | 743 | 747 | -7.89% | 10,146,200 | 4719億5757万 | -14.92% | 5.77 | 0.36 |
03/04 | 822 | 823 | 801 | 811 | -4.14% | 8,094,600 | 5123億9302万 | -8.15% | 6.27 | 0.39 |
03/03 | 834 | 867 | 832 | 846 | +4.44% | 9,271,300 | 5345億616万 | -4.51% | 6.54 | 0.41 |
03/02 | 830 | 831 | 806 | 810 | -4.93% | 8,108,400 | 5117億6122万 | -8.78% | 6.26 | 0.39 |
03/01 | 857 | 863 | 851 | 852 | -0.47% | 4,179,100 | 5382億9699万 | -4.48% | 6.58 | 0.41 |
02/28 | 875 | 879 | 851 | 856 | -1.38% | 6,688,300 | 5408億2420万 | -4.25% | 6.61 | 0.41 |
02/25 | 861 | 875 | 854 | 868 | +1.05% | 4,645,700 | 5484億585万 | -3.34% | 6.71 | 0.42 |
02/24 | 877 | 896 | 853 | 859 | -3.27% | 7,355,100 | 5427億1961万 | -4.56% | 6.64 | 0.42 |
02/22 | 913 | 915 | 879 | 888 | -4.62% | 5,368,200 | 5610億4193万 | -1.77% | 6.86 | 0.43 |
02/21 | 924 | 932 | 911 | 931 | -0.21% | 3,618,900 | 5882億950万 | +2.42% | 7.19 | 0.45 |
02/18 | 911 | 934 | 911 | 933 | +0.76% | 3,946,300 | 5894億7311万 | +2.41% | 7.21 | 0.45 |
02/17 | 917 | 931 | 916 | 926 | +0.33% | 3,524,800 | 5850億5048万 | +1.31% | 7.15 | 0.45 |
02/16 | 938 | 938 | 914 | 923 | +1.43% | 4,518,300 | 5831億5507万 | +0.65% | 7.13 | 0.45 |
02/15 | 899 | 918 | 896 | 910 | +1.79% | 5,153,600 | 5749億4162万 | -1.09% | 7.03 | 0.44 |
02/14 | 914 | 920 | 894 | 894 | -1.54% | 7,443,600 | 5648億3275万 | -3.14% | 6.91 | 0.43 |
02/10 | 912 | 917 | 897 | 908 | +0.22% | 4,684,800 | 5736億7801万 | -1.84% | 7.02 | 0.44 |
02/09 | 905 | 913 | 900 | 906 | +1% | 4,868,500 | 5724億1440万 | -2.37% | 7 | 0.44 |
02/08 | 890 | 901 | 886 | 897 | +1.7% | 4,907,800 | 5667億2816万 | -3.44% | 6.93 | 0.43 |
02/07 | 890 | 898 | 877 | 882 | -1.01% | 5,010,300 | 5572億5110万 | -4.96% | 6.81 | 0.43 |
02/04 | 900 | 902 | 874 | 891 | -0.22% | 5,290,800 | 5629億3734万 | -4.09% | 6.88 | 0.43 |
02/03 | 882 | 903 | 880 | 893 | 0% | 3,753,900 | 5642億95万 | -3.88% | 6.9 | 0.43 |
02/02 | 882 | 897 | 880 | 893 | +2.29% | 5,742,500 | 5642億95万 | -3.88% | 6.9 | 0.43 |
02/01 | 888 | 890 | 870 | 873 | -1.24% | 5,067,300 | 5515億6487万 | -6.03% | 6.75 | 0.42 |
01/31 | 877 | 886 | 864 | 884 | +0.34% | 4,082,200 | 5585億1471万 | -4.84% | 6.83 | 0.43 |
01/28 | 869 | 883 | 865 | 881 | +1.73% | 4,097,900 | 5566億1930万 | -5.17% | 6.81 | 0.43 |
01/27 | 904 | 905 | 864 | 866 | -2.59% | 5,751,200 | 5471億4224万 | -6.78% | 6.69 | 0.42 |
01/26 | 899 | 909 | 889 | 889 | -0.34% | 4,489,600 | 5616億7373万 | -4.41% | 6.87 | 0.43 |
01/25 | 888 | 897 | 884 | 892 | -1.11% | 5,372,900 | 5635億6914万 | -4.19% | 6.89 | 0.43 |
01/24 | 893 | 906 | 884 | 902 | -0.99% | 4,455,300 | 5698億8718万 | -3.22% | 6.97 | 0.44 |
01/21 | 914 | 919 | 892 | 911 | -3.39% | 7,339,500 | 5755億7342万 | -2.25% | 7.04 | 0.44 |
01/20 | 930 | 949 | 922 | 943 | +1.07% | 6,399,600 | 5957億9115万 | +1.29% | 7.29 | 0.46 |
01/19 | 931 | 942 | 922 | 933 | -2.91% | 7,836,800 | 5894億7311万 | +0.43% | 7.21 | 0.45 |
01/18 | 990 | 993 | 954 | 961 | -3.42% | 5,277,300 | 6071億6362万 | +3.44% | 7.43 | 0.47 |
01/17 | 986 | 999 | 983 | 995 | +1.63% | 2,833,300 | 6286億4495万 | +7.34% | 7.69 | 0.48 |