PER
2022/02/25～2022/07/22
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 |
| 07/22 | 2,262 | 2,298 | 2,258 | 2,282 | +0.53% | 405,100 | 2967億6954万 | +6.59% | 18.46 | 0.65 |
| 07/21 | 2,238 | 2,273 | 2,226 | 2,270 | +1.43% | 384,300 | 2952億897万 | +6.37% | 18.36 | 0.65 |
| 07/20 | 2,250 | 2,250 | 2,224 | 2,238 | +1.45% | 501,500 | 2910億4743万 | +5.22% | 18.1 | 0.64 |
| 07/19 | 2,172 | 2,208 | 2,164 | 2,206 | +3.08% | 496,900 | 2868億8590万 | +3.96% | 17.85 | 0.63 |
| 07/15 | 2,150 | 2,151 | 2,116 | 2,140 | -0.09% | 233,500 | 2783億273万 | +0.94% | 17.31 | 0.61 |
| 07/14 | 2,103 | 2,149 | 2,096 | 2,142 | +1.32% | 307,500 | 2785億6282万 | +0.94% | 17.33 | 0.61 |
| 07/13 | 2,129 | 2,143 | 2,106 | 2,114 | +0.91% | 365,100 | 2749億2148万 | -0.47% | 17.1 | 0.6 |
| 07/12 | 2,138 | 2,142 | 2,093 | 2,095 | -2.96% | 348,800 | 2724億5057万 | -1.46% | 16.95 | 0.6 |
| 07/11 | 2,185 | 2,185 | 2,151 | 2,159 | +0.56% | 268,500 | 2807億7364万 | +1.46% | 17.47 | 0.62 |
| 07/08 | 2,132 | 2,174 | 2,126 | 2,147 | +2.53% | 557,800 | 2792億1306万 | +0.99% | 17.37 | 0.61 |
| 07/07 | 2,045 | 2,103 | 2,041 | 2,094 | +3.05% | 488,100 | 2723億2052万 | -1.51% | 16.94 | 0.6 |
| 07/06 | 2,055 | 2,060 | 2,026 | 2,032 | -2.54% | 476,600 | 2642億5754万 | -4.51% | 16.44 | 0.58 |
| 07/05 | 2,099 | 2,104 | 2,079 | 2,085 | -0.52% | 369,000 | 2711億5009万 | -2.2% | 16.87 | 0.59 |
| 07/04 | 2,106 | 2,122 | 2,087 | 2,096 | +0.72% | 261,400 | 2725億8062万 | -1.64% | 16.96 | 0.6 |
| 07/01 | 2,136 | 2,149 | 2,064 | 2,081 | -2.89% | 688,100 | 2706億2990万 | -2.21% | 16.83 | 0.59 |
| 06/30 | 2,141 | 2,158 | 2,128 | 2,143 | -1.02% | 364,500 | 2786億9287万 | +0.85% | 17.34 | 0.61 |
| 06/29 | 2,187 | 2,188 | 2,153 | 2,165 | -1.86% | 759,200 | 2815億5393万 | +2.22% | 17.51 | 0.62 |
| 06/28 | 2,167 | 2,211 | 2,165 | 2,206 | +1.61% | 559,000 | 2868億8590万 | +4.55% | 17.85 | 0.63 |
| 06/27 | 2,195 | 2,195 | 2,163 | 2,171 | +1.07% | 415,200 | 2823億3422万 | +3.33% | 17.56 | 0.62 |
| 06/24 | 2,132 | 2,156 | 2,121 | 2,148 | +0.28% | 416,500 | 2793億4311万 | +2.53% | 17.38 | 0.61 |
| 06/23 | 2,133 | 2,155 | 2,121 | 2,142 | +0.14% | 339,400 | 2785億6282万 | +2.59% | 17.33 | 0.61 |
| 06/22 | 2,141 | 2,169 | 2,139 | 2,139 | +2.44% | 571,000 | 2781億7268万 | +2.74% | 17.3 | 0.61 |
| 06/21 | 2,090 | 2,108 | 2,077 | 2,088 | +1.51% | 410,300 | 2715億4023万 | +0.53% | 16.89 | 0.6 |
| 06/20 | 2,106 | 2,116 | 2,052 | 2,057 | -0.92% | 357,300 | 2675億874万 | -0.77% | 16.64 | 0.59 |
| 06/17 | 2,069 | 2,085 | 2,048 | 2,076 | -1.98% | 673,700 | 2699億7966万 | +0.29% | 16.79 | 0.59 |
| 06/16 | 2,107 | 2,136 | 2,107 | 2,118 | +1.29% | 321,800 | 2754億4167万 | +2.52% | 17.13 | 0.6 |
| 06/15 | 2,130 | 2,135 | 2,089 | 2,091 | -1.6% | 448,300 | 2719億3038万 | +1.55% | 16.92 | 0.6 |
| 06/14 | 2,102 | 2,131 | 2,102 | 2,125 | -1.21% | 481,000 | 2763億5201万 | +3.61% | 17.19 | 0.61 |
| 06/13 | 2,136 | 2,157 | 2,130 | 2,151 | -1.6% | 329,000 | 2797億3326万 | +5.34% | 17.4 | 0.61 |
| 06/10 | 2,181 | 2,198 | 2,153 | 2,186 | 0% | 446,600 | 2842億8494万 | +7.58% | 17.68 | 0.62 |
| 06/09 | 2,174 | 2,221 | 2,162 | 2,186 | +1.2% | 555,300 | 2842億8494万 | +8.22% | 17.68 | 0.62 |
| 06/08 | 2,130 | 2,167 | 2,130 | 2,160 | +0.28% | 283,300 | 2809億369万 | +7.57% | 17.47 | 0.62 |
| 06/07 | 2,155 | 2,184 | 2,147 | 2,154 | +1.7% | 304,800 | 2801億2340万 | +7.81% | 17.42 | 0.61 |
| 06/06 | 2,111 | 2,123 | 2,106 | 2,118 | -0.47% | 315,800 | 2754億4167万 | +6.81% | 17.13 | 0.6 |
| 06/03 | 2,155 | 2,159 | 2,123 | 2,128 | -1.34% | 255,400 | 2767億4215万 | +7.97% | 17.21 | 0.61 |
| 06/02 | 2,138 | 2,176 | 2,127 | 2,157 | +0.89% | 462,900 | 2805億1354万 | +10.11% | 17.45 | 0.62 |
| 06/01 | 2,071 | 2,152 | 2,069 | 2,138 | +4.86% | 632,500 | 2780億4263万 | +9.81% | 17.3 | 0.61 |
| 05/31 | 2,035 | 2,067 | 2,025 | 2,039 | -0.15% | 635,500 | 2651億6788万 | +5.32% | 16.49 | 0.58 |
| 05/30 | 2,026 | 2,057 | 2,018 | 2,042 | +1.95% | 692,200 | 2655億5802万 | +5.86% | 16.52 | 0.58 |
| 05/27 | 2,000 | 2,016 | 1,991 | 2,003 | +1.73% | 602,800 | 2604億8615万 | +4.38% | 16.2 | 0.57 |
| 05/26 | 1,969 | 1,987 | 1,969 | 1,969 | +0.36% | 357,500 | 2560億6452万 | +3.09% | 15.93 | 0.56 |
| 05/25 | 1,973 | 1,982 | 1,960 | 1,962 | -1.26% | 387,800 | 2551億5418万 | +3.05% | 15.87 | 0.56 |
| 05/24 | 2,011 | 2,026 | 1,985 | 1,987 | -0.75% | 572,500 | 2584億538万 | +4.74% | 16.07 | 0.57 |
| 05/23 | 1,999 | 2,009 | 1,985 | 2,002 | +0.45% | 483,900 | 2603億5610万 | +5.93% | 16.2 | 0.57 |
| 05/20 | 1,986 | 1,999 | 1,977 | 1,993 | +0.5% | 408,000 | 2591億8567万 | +6.01% | 16.12 | 0.57 |
| 05/19 | 1,968 | 1,985 | 1,951 | 1,983 | -1.54% | 486,400 | 2578億8519万 | +5.87% | 16.04 | 0.57 |
| 05/18 | 2,010 | 2,035 | 2,007 | 2,014 | +1.72% | 795,700 | 2619億1668万 | +7.99% | 16.29 | 0.57 |
| 05/17 | 1,978 | 1,983 | 1,941 | 1,980 | -0.15% | 382,900 | 2574億9505万 | +6.62% | 16.02 | 0.56 |
| 05/16 | 1,996 | 2,006 | 1,968 | 1,983 | +0.51% | 612,700 | 2578億8519万 | +7.07% | 16.04 | 0.57 |
| 05/13 | 1,922 | 1,980 | 1,916 | 1,973 | +0.56% | 771,000 | 2565億8471万 | +6.65% | 15.96 | 0.56 |
| 05/12 | 1,868 | 1,977 | 1,865 | 1,962 | +4.81% | 1,318,200 | 2551億5418万 | +5.94% | 15.87 | 0.56 |
| 05/11 | 1,880 | 1,884 | 1,851 | 1,872 | -2.19% | 686,200 | 2434億4986万 | +0.92% | 15.14 | 0.53 |
| 05/10 | 1,881 | 1,921 | 1,872 | 1,914 | +0.95% | 454,800 | 2489億1188万 | +2.85% | 15.48 | 0.55 |
| 05/09 | 1,898 | 1,906 | 1,876 | 1,896 | -0.05% | 432,700 | 2465億7101万 | +1.61% | 15.34 | 0.54 |
| 05/06 | 1,886 | 1,929 | 1,880 | 1,897 | +0.58% | 890,100 | 2467億106万 | +1.28% | 15.35 | 0.54 |
| 05/02 | 1,912 | 1,932 | 1,886 | 1,886 | -0.79% | 801,300 | 2452億7053万 | +0.43% | 15.26 | 0.54 |
| 04/28 | 1,789 | 1,927 | 1,783 | 1,901 | +7.46% | 1,281,100 | 2472億2125万 | +0.96% | 15.38 | 0.54 |
| 04/27 | 1,792 | 1,798 | 1,757 | 1,769 | -2.7% | 932,900 | 2300億5492万 | -6.3% | 14.31 | 0.5 |
| 04/26 | 1,831 | 1,851 | 1,818 | 1,818 | -0.76% | 362,100 | 2364億2727万 | -4.21% | 14.71 | 0.52 |
| 04/25 | 1,802 | 1,845 | 1,796 | 1,832 | -1.4% | 392,600 | 2382億4794万 | -3.83% | 14.82 | 0.52 |
| 04/22 | 1,843 | 1,862 | 1,833 | 1,858 | -0.48% | 391,400 | 2416億2919万 | -2.72% | 15.03 | 0.53 |
| 04/21 | 1,846 | 1,871 | 1,839 | 1,867 | +0.86% | 385,600 | 2427億9962万 | -2.51% | 15.1 | 0.53 |
| 04/20 | 1,837 | 1,871 | 1,830 | 1,851 | +2.38% | 518,000 | 2407億1885万 | -3.39% | 14.97 | 0.53 |
| 04/19 | 1,764 | 1,816 | 1,763 | 1,808 | +1.35% | 653,500 | 2351億2679万 | -5.69% | 14.63 | 0.52 |
| 04/18 | 1,784 | 1,788 | 1,757 | 1,784 | -0.78% | 425,700 | 2320億564万 | -7.03% | 14.43 | 0.51 |
| 04/15 | 1,801 | 1,807 | 1,793 | 1,798 | -0.5% | 281,200 | 2338億2631万 | -6.35% | 14.54 | 0.51 |
| 04/14 | 1,802 | 1,810 | 1,788 | 1,807 | +0.95% | 295,300 | 2349億9674万 | -6.03% | 14.62 | 0.52 |
| 04/13 | 1,772 | 1,790 | 1,767 | 1,790 | +1.02% | 402,000 | 2327億8593万 | -6.92% | 14.48 | 0.51 |
| 04/12 | 1,812 | 1,814 | 1,766 | 1,772 | -1.5% | 492,200 | 2304億4506万 | -7.85% | 14.33 | 0.51 |
| 04/11 | 1,799 | 1,830 | 1,786 | 1,799 | +0.73% | 466,300 | 2339億5636万 | -6.64% | 14.55 | 0.51 |
| 04/08 | 1,818 | 1,824 | 1,773 | 1,786 | -1.49% | 712,100 | 2322億6573万 | -7.7% | 14.45 | 0.51 |
| 04/07 | 1,838 | 1,838 | 1,798 | 1,813 | -3% | 839,900 | 2357億7703万 | -6.88% | 14.67 | 0.52 |
| 04/06 | 1,902 | 1,909 | 1,861 | 1,869 | -3.41% | 723,300 | 2430億5972万 | -4.5% | 15.12 | 0.53 |
| 04/05 | 1,944 | 1,962 | 1,927 | 1,935 | -3.49% | 866,500 | 2516億4289万 | -1.73% | 15.65 | 0.55 |
| 04/04 | 2,016 | 2,028 | 1,991 | 2,005 | -1.72% | 435,600 | 2607億4625万 | +1.37% | 16.22 | 0.57 |
| 04/01 | 2,008 | 2,051 | 1,989 | 2,040 | +0.69% | 490,200 | 2652億9793万 | +2.82% | 16.5 | 0.58 |
| 03/31 | 2,042 | 2,052 | 2,017 | 2,026 | -1.41% | 436,100 | 2634億7726万 | +1.96% | 11.23 | 0.61 |
| 03/30 | 2,075 | 2,075 | 2,025 | 2,055 | +0.24% | 417,300 | 2672億4865万 | +3.01% | 11.39 | 0.62 |
| 03/29 | 2,035 | 2,054 | 2,025 | 2,050 | +0.99% | 329,500 | 2665億9841万 | +2.35% | 11.37 | 0.62 |
| 03/28 | 2,051 | 2,054 | 2,017 | 2,030 | +0.35% | 345,300 | 2639億9745万 | +0.84% | 11.25 | 0.61 |
| 03/25 | 2,037 | 2,044 | 2,007 | 2,023 | -0.15% | 593,600 | 2630億8711万 | +0.05% | 11.22 | 0.61 |
| 03/24 | 1,991 | 2,026 | 1,984 | 2,026 | +0.55% | 405,800 | 2634億7726万 | -0.34% | 11.23 | 0.61 |
| 03/23 | 2,015 | 2,020 | 1,993 | 2,015 | +1.21% | 558,500 | 2620億4673万 | -1.32% | 11.17 | 0.61 |
| 03/22 | 1,977 | 2,005 | 1,977 | 1,991 | +1.43% | 436,300 | 2589億2557万 | -2.93% | 11.04 | 0.6 |
| 03/18 | 1,946 | 1,970 | 1,931 | 1,963 | -0.36% | 622,400 | 2552億8423万 | -4.94% | 10.88 | 0.59 |
| 03/17 | 1,940 | 1,982 | 1,927 | 1,970 | +4.45% | 467,400 | 2561億9457万 | -5.33% | 10.92 | 0.59 |
| 03/16 | 1,900 | 1,900 | 1,862 | 1,886 | -0.21% | 520,100 | 2452億7053万 | -9.93% | 10.46 | 0.57 |
| 03/15 | 1,847 | 1,894 | 1,838 | 1,890 | +2.33% | 372,800 | 2457億9073万 | -10.34% | 10.48 | 0.57 |
| 03/14 | 1,818 | 1,860 | 1,804 | 1,847 | +1.15% | 448,300 | 2401億9866万 | -13.04% | 10.24 | 0.56 |
| 03/11 | 1,841 | 1,851 | 1,810 | 1,826 | -1.83% | 580,300 | 2374億6765万 | -14.67% | 10.12 | 0.55 |
| 03/10 | 1,839 | 1,876 | 1,818 | 1,860 | +3.39% | 894,100 | 2418億8929万 | -13.85% | 10.31 | 0.56 |
| 03/09 | 1,820 | 1,845 | 1,796 | 1,799 | -0.66% | 697,000 | 2339億5636万 | -17.44% | 9.97 | 0.54 |
| 03/08 | 1,831 | 1,865 | 1,802 | 1,811 | -2.11% | 767,300 | 2355億1693万 | -17.79% | 10.04 | 0.55 |
| 03/07 | 1,937 | 1,942 | 1,816 | 1,850 | -8.37% | 945,200 | 2405億8881万 | -16.85% | 10.26 | 0.56 |
| 03/04 | 2,055 | 2,071 | 2,008 | 2,019 | -3.26% | 499,300 | 2625億6692万 | -10.03% | 11.19 | 0.61 |
| 03/03 | 2,058 | 2,099 | 2,058 | 2,087 | +1.66% | 413,800 | 2714億1018万 | -7.57% | 11.57 | 0.63 |
| 03/02 | 2,073 | 2,096 | 2,050 | 2,053 | -4.82% | 483,500 | 2669億8855万 | -9.56% | 11.38 | 0.62 |
| 03/01 | 2,171 | 2,197 | 2,150 | 2,157 | -1.06% | 430,200 | 2805億1354万 | -5.64% | 11.96 | 0.65 |
| 02/28 | 2,136 | 2,190 | 2,136 | 2,180 | +2.11% | 508,200 | 2835億465万 | -5.05% | 12.09 | 0.66 |
| 02/25 | 2,145 | 2,156 | 2,113 | 2,135 | -0.09% | 302,200 | 2776億5249万 | -7.5% | 11.84 | 0.64 |
