PER
2022/04/22～2022/09/16
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 |
| 09/16 | 1,500 | 1,501 | 1,485 | 1,488 | -0.8% | 53,600 | 556億1494万 | -2.23% | 9.04 | 0.65 |
| 09/15 | 1,496 | 1,500 | 1,483 | 1,500 | +0.6% | 47,900 | 560億6345万 | -1.57% | 9.11 | 0.66 |
| 09/14 | 1,496 | 1,500 | 1,491 | 1,491 | -1.26% | 40,600 | 557億2707万 | -2.23% | 9.06 | 0.65 |
| 09/13 | 1,513 | 1,513 | 1,499 | 1,510 | +0.13% | 36,600 | 564億3721万 | -1.05% | 9.17 | 0.66 |
| 09/12 | 1,525 | 1,525 | 1,504 | 1,508 | -0.46% | 26,100 | 563億6245万 | -1.24% | 9.16 | 0.66 |
| 09/09 | 1,504 | 1,515 | 1,499 | 1,515 | +0.6% | 60,900 | 566億2408万 | -0.92% | 9.2 | 0.66 |
| 09/08 | 1,506 | 1,516 | 1,501 | 1,506 | +1.28% | 33,300 | 562億8770万 | -1.57% | 9.15 | 0.66 |
| 09/07 | 1,498 | 1,498 | 1,481 | 1,487 | -0.54% | 43,400 | 555億7757万 | -2.87% | 9.03 | 0.65 |
| 09/06 | 1,505 | 1,506 | 1,495 | 1,495 | -0.4% | 42,300 | 558億7657万 | -2.48% | 9.08 | 0.65 |
| 09/05 | 1,504 | 1,506 | 1,495 | 1,501 | -0.2% | 39,000 | 561億82万 | -2.21% | 9.12 | 0.66 |
| 09/02 | 1,514 | 1,514 | 1,496 | 1,504 | -0.2% | 49,300 | 562億1295万 | -2.21% | 9.14 | 0.66 |
| 09/01 | 1,524 | 1,524 | 1,505 | 1,507 | -1.12% | 51,100 | 563億2508万 | -2.21% | 9.15 | 0.66 |
| 08/31 | 1,526 | 1,531 | 1,520 | 1,524 | -0.52% | 52,600 | 569億6046万 | -1.3% | 9.26 | 0.67 |
| 08/30 | 1,535 | 1,538 | 1,528 | 1,532 | +0.46% | 18,800 | 572億5947万 | -0.97% | 9.31 | 0.67 |
| 08/29 | 1,535 | 1,535 | 1,519 | 1,525 | -1.42% | 56,700 | 569億9784万 | -1.61% | 9.26 | 0.67 |
| 08/26 | 1,564 | 1,564 | 1,544 | 1,547 | -0.32% | 26,800 | 578億2010万 | -0.39% | 9.4 | 0.68 |
| 08/25 | 1,545 | 1,555 | 1,543 | 1,552 | +0.39% | 25,000 | 580億698万 | -0.19% | 9.43 | 0.68 |
| 08/24 | 1,549 | 1,549 | 1,538 | 1,546 | 0% | 27,300 | 577億8273万 | -0.64% | 9.39 | 0.68 |
| 08/23 | 1,548 | 1,548 | 1,529 | 1,546 | -0.06% | 31,800 | 577億8273万 | -0.64% | 9.39 | 0.68 |
| 08/22 | 1,537 | 1,550 | 1,536 | 1,547 | +0.26% | 18,400 | 578億2010万 | -0.64% | 9.4 | 0.68 |
| 08/19 | 1,545 | 1,546 | 1,535 | 1,543 | +0.06% | 37,000 | 576億7060万 | -0.96% | 9.37 | 0.68 |
| 08/18 | 1,552 | 1,552 | 1,538 | 1,542 | -0.77% | 20,500 | 576億3323万 | -1.03% | 9.37 | 0.68 |
| 08/17 | 1,549 | 1,557 | 1,546 | 1,554 | +0.97% | 42,900 | 580億8173万 | -0.32% | 9.44 | 0.68 |
| 08/16 | 1,547 | 1,547 | 1,532 | 1,539 | -0.06% | 30,800 | 575億2110万 | -1.35% | 9.35 | 0.67 |
| 08/15 | 1,549 | 1,549 | 1,536 | 1,540 | 0% | 25,700 | 575億5847万 | -1.28% | 9.35 | 0.67 |
| 08/12 | 1,537 | 1,552 | 1,533 | 1,540 | +1.12% | 47,300 | 575億5847万 | -1.35% | 9.35 | 0.67 |
| 08/10 | 1,521 | 1,531 | 1,516 | 1,523 | +0.07% | 58,700 | 569億2309万 | -2.5% | 9.25 | 0.67 |
| 08/09 | 1,543 | 1,548 | 1,515 | 1,522 | -1.17% | 53,600 | 568億8571万 | -2.62% | 9.24 | 0.67 |
| 08/08 | 1,560 | 1,560 | 1,532 | 1,540 | -0.45% | 61,200 | 575億5847万 | -1.6% | 9.35 | 0.67 |
| 08/05 | 1,538 | 1,549 | 1,534 | 1,547 | +0.85% | 69,300 | 578億2010万 | -1.15% | 9.4 | 0.68 |
| 08/04 | 1,532 | 1,540 | 1,531 | 1,534 | +0.26% | 43,800 | 573億3422万 | -2.04% | 9.32 | 0.67 |
| 08/03 | 1,543 | 1,548 | 1,525 | 1,530 | -0.84% | 50,500 | 571億8472万 | -2.42% | 9.29 | 0.67 |
| 08/02 | 1,550 | 1,552 | 1,536 | 1,543 | +0.33% | 65,200 | 576億7060万 | -1.72% | 9.37 | 0.68 |
| 08/01 | 1,570 | 1,570 | 1,521 | 1,538 | -2.6% | 78,700 | 574億8372万 | -1.98% | 9.34 | 0.67 |
| 07/29 | 1,584 | 1,584 | 1,569 | 1,579 | -0.32% | 36,000 | 590億1612万 | +0.64% | 9.59 | 0.69 |
| 07/28 | 1,581 | 1,587 | 1,570 | 1,584 | +0.13% | 56,500 | 592億300万 | +1.15% | 9.62 | 0.69 |
| 07/27 | 1,597 | 1,597 | 1,578 | 1,582 | -0.94% | 38,800 | 591億2825万 | +1.22% | 9.61 | 0.69 |
| 07/26 | 1,595 | 1,600 | 1,590 | 1,597 | -0.25% | 49,500 | 596億8889万 | +2.37% | 9.7 | 0.7 |
| 07/25 | 1,606 | 1,610 | 1,593 | 1,601 | -0.31% | 92,800 | 598億3839万 | +2.89% | 9.72 | 0.7 |
| 07/22 | 1,587 | 1,608 | 1,578 | 1,606 | +1.13% | 92,000 | 600億2527万 | +3.48% | 9.75 | 0.7 |
| 07/21 | 1,579 | 1,588 | 1,574 | 1,588 | 0% | 59,200 | 593億5250万 | +2.58% | 9.65 | 0.7 |
| 07/20 | 1,570 | 1,589 | 1,569 | 1,588 | +1.86% | 63,700 | 593億5250万 | +2.85% | 9.65 | 0.7 |
| 07/19 | 1,557 | 1,559 | 1,549 | 1,559 | -0.06% | 27,700 | 582億6861万 | +1.17% | 9.47 | 0.68 |
| 07/15 | 1,560 | 1,562 | 1,549 | 1,560 | -0.13% | 35,300 | 583億599万 | +1.3% | 9.48 | 0.68 |
| 07/14 | 1,560 | 1,562 | 1,554 | 1,562 | +0.13% | 38,900 | 583億8074万 | +1.49% | 9.49 | 0.68 |
| 07/13 | 1,559 | 1,564 | 1,557 | 1,560 | -0.06% | 33,800 | 583億599万 | +1.36% | 9.48 | 0.68 |
| 07/12 | 1,570 | 1,570 | 1,557 | 1,561 | -1.08% | 49,900 | 583億4336万 | +1.43% | 9.48 | 0.68 |
| 07/11 | 1,564 | 1,578 | 1,558 | 1,578 | +1.94% | 122,600 | 589億7875万 | +2.53% | 9.58 | 0.69 |
| 07/08 | 1,557 | 1,562 | 1,548 | 1,548 | -0.58% | 76,900 | 578億5748万 | +0.65% | 9.4 | 0.68 |
| 07/07 | 1,562 | 1,566 | 1,554 | 1,557 | -0.19% | 43,000 | 581億9386万 | +1.17% | 9.46 | 0.68 |
| 07/06 | 1,558 | 1,564 | 1,551 | 1,560 | -0.06% | 41,500 | 583億599万 | +1.36% | 9.48 | 0.68 |
| 07/05 | 1,574 | 1,574 | 1,558 | 1,561 | +0.19% | 39,200 | 583億4336万 | +1.5% | 9.48 | 0.68 |
| 07/04 | 1,568 | 1,572 | 1,549 | 1,558 | +1.04% | 48,500 | 582億3124万 | +1.3% | 9.46 | 0.68 |
| 07/01 | 1,571 | 1,572 | 1,531 | 1,542 | -1.85% | 68,400 | 576億3323万 | +0.33% | 9.37 | 0.68 |
| 06/30 | 1,595 | 1,596 | 1,564 | 1,571 | -0.88% | 64,600 | 587億1712万 | +2.28% | 9.54 | 0.69 |
| 06/29 | 1,567 | 1,590 | 1,560 | 1,585 | +0.83% | 95,300 | 592億4038万 | +3.32% | 9.75 | 0.7 |
| 06/28 | 1,534 | 1,575 | 1,534 | 1,572 | +2.48% | 128,100 | 587億5449万 | +2.68% | 9.67 | 0.7 |
| 06/27 | 1,524 | 1,539 | 1,524 | 1,534 | +0.92% | 49,800 | 573億3422万 | +0.39% | 9.43 | 0.68 |
| 06/24 | 1,539 | 1,539 | 1,515 | 1,520 | -0.52% | 58,000 | 568億1096万 | -0.46% | 9.35 | 0.67 |
| 06/23 | 1,506 | 1,538 | 1,505 | 1,528 | +1.33% | 47,600 | 571億997万 | 0% | 9.4 | 0.68 |
| 06/22 | 1,509 | 1,516 | 1,498 | 1,508 | +0.67% | 46,700 | 563億6245万 | -1.24% | 9.27 | 0.67 |
| 06/21 | 1,492 | 1,511 | 1,491 | 1,498 | +0.54% | 78,800 | 559億8870万 | -1.96% | 9.21 | 0.66 |
| 06/20 | 1,505 | 1,513 | 1,486 | 1,490 | -1% | 41,700 | 556億8969万 | -2.55% | 9.16 | 0.66 |
| 06/17 | 1,495 | 1,518 | 1,486 | 1,505 | +0.07% | 99,400 | 562億5033万 | -1.57% | 9.26 | 0.67 |
| 06/16 | 1,505 | 1,521 | 1,504 | 1,504 | +0.27% | 37,400 | 562億1295万 | -1.76% | 9.25 | 0.67 |
| 06/15 | 1,505 | 1,516 | 1,500 | 1,500 | -0.66% | 49,300 | 560億6345万 | -2.02% | 9.22 | 0.67 |
| 06/14 | 1,513 | 1,522 | 1,506 | 1,510 | -0.92% | 64,200 | 564億3721万 | -1.5% | 9.29 | 0.67 |
| 06/13 | 1,527 | 1,535 | 1,516 | 1,524 | -0.52% | 69,000 | 569億6046万 | -0.72% | 9.37 | 0.68 |
| 06/10 | 1,550 | 1,555 | 1,532 | 1,532 | -1.61% | 67,400 | 572億5947万 | -0.26% | 9.42 | 0.68 |
| 06/09 | 1,574 | 1,580 | 1,556 | 1,557 | -1.21% | 75,200 | 581億9386万 | +1.24% | 9.57 | 0.69 |
| 06/08 | 1,565 | 1,585 | 1,562 | 1,576 | +0.9% | 74,400 | 589億400万 | +2.47% | 9.69 | 0.7 |
| 06/07 | 1,562 | 1,575 | 1,558 | 1,562 | +0.45% | 47,200 | 583億8074万 | +1.69% | 9.61 | 0.69 |
| 06/06 | 1,545 | 1,563 | 1,537 | 1,555 | +0.06% | 50,700 | 581億1911万 | +1.3% | 9.56 | 0.69 |
| 06/03 | 1,565 | 1,565 | 1,550 | 1,554 | -0.51% | 46,800 | 580億8173万 | +1.44% | 9.56 | 0.69 |
| 06/02 | 1,553 | 1,563 | 1,545 | 1,562 | +0.58% | 59,600 | 583億8074万 | +2.09% | 9.61 | 0.69 |
| 06/01 | 1,534 | 1,554 | 1,534 | 1,553 | +0.91% | 78,800 | 580億4436万 | +1.64% | 9.55 | 0.69 |
| 05/31 | 1,549 | 1,552 | 1,537 | 1,539 | -0.77% | 82,900 | 575億2110万 | +0.79% | 9.46 | 0.68 |
| 05/30 | 1,530 | 1,560 | 1,530 | 1,551 | +2.65% | 141,100 | 579億6961万 | +1.7% | 9.54 | 0.69 |
| 05/27 | 1,516 | 1,524 | 1,506 | 1,511 | +0.07% | 31,800 | 564億7458万 | -0.66% | 9.29 | 0.67 |
| 05/26 | 1,505 | 1,525 | 1,505 | 1,510 | 0% | 41,600 | 564億3721万 | -0.66% | 9.29 | 0.67 |
| 05/25 | 1,501 | 1,521 | 1,498 | 1,510 | +0.33% | 49,100 | 564億3721万 | -0.53% | 9.29 | 0.67 |
| 05/24 | 1,505 | 1,515 | 1,503 | 1,505 | -0.86% | 40,500 | 562億5033万 | -0.79% | 9.26 | 0.67 |
| 05/23 | 1,538 | 1,540 | 1,515 | 1,518 | -0.85% | 43,000 | 567億3621万 | +0.13% | 9.34 | 0.67 |
| 05/20 | 1,505 | 1,537 | 1,505 | 1,531 | +1.26% | 55,100 | 572億2209万 | +1.12% | 9.41 | 0.68 |
| 05/19 | 1,502 | 1,516 | 1,498 | 1,512 | -1.05% | 50,600 | 565億1196万 | 0% | 9.3 | 0.67 |
| 05/18 | 1,523 | 1,537 | 1,519 | 1,528 | +0.07% | 46,900 | 571億997万 | +1.13% | 9.4 | 0.68 |
| 05/17 | 1,500 | 1,538 | 1,500 | 1,527 | +1.87% | 50,900 | 570億7259万 | +1.19% | 9.39 | 0.68 |
| 05/16 | 1,538 | 1,543 | 1,498 | 1,499 | -2.54% | 46,700 | 560億2607万 | -0.6% | 9.22 | 0.66 |
| 05/13 | 1,520 | 1,538 | 1,515 | 1,538 | +1.65% | 70,900 | 574億8372万 | +1.99% | 9.46 | 0.68 |
| 05/12 | 1,550 | 1,551 | 1,502 | 1,513 | -2.39% | 72,400 | 565億4933万 | +0.4% | 9.3 | 0.67 |
| 05/11 | 1,549 | 1,563 | 1,541 | 1,550 | 0% | 74,000 | 579億3223万 | +2.85% | 9.53 | 0.69 |
| 05/10 | 1,529 | 1,560 | 1,515 | 1,550 | -1.02% | 86,600 | 579億3223万 | +2.99% | 9.53 | 0.69 |
| 05/09 | 1,577 | 1,578 | 1,563 | 1,566 | -0.19% | 84,600 | 585億3024万 | +4.19% | 9.63 | 0.69 |
| 05/06 | 1,559 | 1,572 | 1,549 | 1,569 | +0.9% | 82,300 | 586億4237万 | +4.39% | 9.65 | 0.7 |
| 05/02 | 1,532 | 1,564 | 1,528 | 1,555 | +1.5% | 73,800 | 581億1911万 | +3.53% | 9.56 | 0.69 |
| 04/28 | 1,521 | 1,536 | 1,506 | 1,532 | +0.26% | 55,600 | 572億5947万 | +2.07% | 9.42 | 0.68 |
| 04/27 | 1,485 | 1,528 | 1,476 | 1,528 | +2.48% | 141,700 | 571億997万 | +1.73% | 9.4 | 0.68 |
| 04/26 | 1,516 | 1,516 | 1,490 | 1,491 | -1.13% | 62,700 | 557億2707万 | -0.86% | 9.17 | 0.66 |
| 04/25 | 1,509 | 1,511 | 1,498 | 1,508 | -0.07% | 35,400 | 563億6245万 | +0.13% | 9.27 | 0.67 |
| 04/22 | 1,496 | 1,516 | 1,494 | 1,509 | -0.66% | 48,800 | 563億9983万 | +0.07% | 9.28 | 0.67 |
