PER
2022/05/10～2022/09/30
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 |
| 09/30 | 1,345 | 1,406 | 1,301 | 1,304 | +2.35% | 334,400 | 76億5448万 | -11.05% | 23.51 | 2.1 |
| 09/29 | 1,330 | 1,330 | 1,269 | 1,274 | -0.7% | 124,100 | 74億7838万 | -12.86% | 22.97 | 2.05 |
| 09/28 | 1,360 | 1,360 | 1,263 | 1,283 | -6.35% | 167,200 | 75億3121万 | -11.82% | 23.13 | 2.07 |
| 09/27 | 1,404 | 1,419 | 1,366 | 1,370 | -1.08% | 114,200 | 80億4190万 | -5.45% | 24.7 | 2.21 |
| 09/26 | 1,350 | 1,444 | 1,323 | 1,385 | +2.06% | 122,200 | 81億2995万 | -3.82% | 24.97 | 2.23 |
| 09/22 | 1,335 | 1,382 | 1,314 | 1,357 | +1.42% | 117,500 | 79億6559万 | -5.17% | 24.47 | 2.19 |
| 09/21 | 1,371 | 1,378 | 1,313 | 1,338 | -3.53% | 119,500 | 78億5406万 | -6.04% | 24.12 | 2.16 |
| 09/20 | 1,393 | 1,421 | 1,360 | 1,387 | -0.64% | 109,100 | 81億4169万 | -2.05% | 25.01 | 2.24 |
| 09/16 | 1,455 | 1,456 | 1,393 | 1,396 | -4.77% | 181,800 | 81億9452万 | -0.64% | 25.17 | 2.25 |
| 09/15 | 1,491 | 1,525 | 1,466 | 1,466 | -1.68% | 133,500 | 86億542万 | +5.16% | 26.43 | 2.36 |
| 09/14 | 1,477 | 1,532 | 1,465 | 1,491 | -1.32% | 151,300 | 87億5217万 | +8.04% | 26.88 | 2.4 |
| 09/13 | 1,552 | 1,584 | 1,507 | 1,511 | -2.01% | 193,900 | 88億6957万 | +10.53% | 27.24 | 2.43 |
| 09/12 | 1,575 | 1,614 | 1,518 | 1,542 | -3.93% | 284,800 | 90億5154万 | +13.88% | 27.8 | 2.48 |
| 09/09 | 1,660 | 1,672 | 1,577 | 1,605 | -4.69% | 393,300 | 94億2135万 | +19.96% | 28.94 | 2.59 |
| 09/08 | 1,724 | 1,774 | 1,669 | 1,684 | -3% | 339,800 | 98億8508万 | +27.58% | 30.36 | 2.71 |
| 09/07 | 1,705 | 1,791 | 1,650 | 1,736 | +1.64% | 851,200 | 101億9032万 | +33.54% | 31.3 | 2.8 |
| 09/06 | 1,590 | 1,901 | 1,558 | 1,708 | +9.28% | 1,503,200 | 100億2596万 | +33.65% | 30.8 | 2.75 |
| 09/05 | 1,464 | 1,580 | 1,455 | 1,563 | +8.47% | 328,700 | 91億7481万 | +24.24% | 28.18 | 2.52 |
| 09/02 | 1,442 | 1,480 | 1,375 | 1,441 | -3.29% | 194,100 | 84億5867万 | +15.84% | 25.98 | 2.32 |
| 09/01 | 1,529 | 1,591 | 1,485 | 1,490 | -3.99% | 304,000 | 87億4630万 | +20.75% | 26.87 | 2.4 |
| 08/31 | 1,500 | 1,650 | 1,480 | 1,552 | +3.05% | 835,800 | 91億1024万 | +26.8% | 27.98 | 2.5 |
| 08/30 | 1,545 | 1,580 | 1,424 | 1,506 | -2.14% | 750,900 | 88億4022万 | +24.57% | 27.15 | 2.43 |
| 08/29 | 1,382 | 1,559 | 1,369 | 1,539 | +9.15% | 1,047,400 | 90億3393万 | +28.68% | 27.75 | 2.48 |
| 08/26 | 1,303 | 1,433 | 1,270 | 1,410 | +8.13% | 681,400 | 82億7670万 | +19.09% | 25.42 | 2.27 |
| 08/25 | 1,254 | 1,322 | 1,234 | 1,304 | +8.67% | 515,100 | 76億5448万 | +10.79% | 23.51 | 2.1 |
| 08/24 | 1,138 | 1,285 | 1,137 | 1,200 | +7.82% | 485,800 | 70億4400万 | +2.21% | 21.64 | 1.93 |
| 08/23 | 1,115 | 1,126 | 1,105 | 1,113 | -1.15% | 31,300 | 65億3331万 | -5.36% | 20.07 | 1.79 |
| 08/22 | 1,150 | 1,150 | 1,124 | 1,126 | -2.34% | 37,400 | 66億962万 | -4.82% | 20.3 | 1.81 |
| 08/19 | 1,165 | 1,170 | 1,146 | 1,153 | -0.86% | 37,400 | 67億6811万 | -2.62% | 20.79 | 1.86 |
| 08/18 | 1,165 | 1,179 | 1,152 | 1,163 | -1.11% | 36,600 | 68億2681万 | -1.69% | 20.97 | 1.87 |
| 08/17 | 1,134 | 1,188 | 1,131 | 1,176 | +3.61% | 140,600 | 69億312万 | -0.68% | 21.2 | 1.9 |
| 08/16 | 1,120 | 1,138 | 1,106 | 1,135 | +1.7% | 42,300 | 66億6245万 | -4.22% | 20.46 | 1.83 |
| 08/15 | 1,126 | 1,127 | 1,114 | 1,116 | -0.71% | 38,900 | 65億5092万 | -5.98% | 20.12 | 1.8 |
| 08/12 | 1,133 | 1,153 | 1,120 | 1,124 | +0.54% | 47,000 | 65億9788万 | -5.55% | 20.27 | 1.81 |
| 08/10 | 1,177 | 1,190 | 1,112 | 1,118 | -3.29% | 126,500 | 65億6266万 | -6.13% | 20.16 | 1.8 |
| 08/09 | 1,185 | 1,204 | 1,144 | 1,156 | -2.28% | 127,600 | 67億8572万 | -3.26% | 20.84 | 1.86 |
| 08/08 | 1,150 | 1,187 | 1,150 | 1,183 | +2.34% | 49,800 | 69億4421万 | -1.25% | 21.33 | 1.91 |
| 08/05 | 1,155 | 1,165 | 1,149 | 1,156 | -0.09% | 30,500 | 67億8572万 | -3.18% | 20.84 | 1.86 |
| 08/04 | 1,186 | 1,186 | 1,152 | 1,157 | -1.36% | 41,200 | 67億9159万 | -2.94% | 20.86 | 1.86 |
| 08/03 | 1,199 | 1,199 | 1,162 | 1,173 | -1.76% | 55,300 | 68億8551万 | -1.59% | 21.15 | 1.89 |
| 08/02 | 1,213 | 1,213 | 1,186 | 1,194 | -1.57% | 27,500 | 70億878万 | +0.17% | 21.53 | 1.92 |
| 08/01 | 1,189 | 1,220 | 1,184 | 1,213 | +1.93% | 30,500 | 71億2031万 | +2.1% | 21.87 | 1.95 |
| 07/29 | 1,214 | 1,214 | 1,183 | 1,190 | -2.06% | 39,500 | 69億8530万 | +0.59% | 21.46 | 1.92 |
| 07/28 | 1,230 | 1,231 | 1,188 | 1,215 | -0.65% | 57,200 | 71億3205万 | +3.32% | 21.91 | 1.96 |
| 07/27 | 1,191 | 1,226 | 1,180 | 1,223 | +2.51% | 50,200 | 71億7901万 | +4.71% | 22.05 | 1.97 |
| 07/26 | 1,183 | 1,200 | 1,162 | 1,193 | +0.93% | 38,000 | 70億291万 | +2.67% | 21.51 | 1.92 |
| 07/25 | 1,207 | 1,212 | 1,173 | 1,182 | -2.8% | 76,500 | 69億3834万 | +2.25% | 21.31 | 1.9 |
| 07/22 | 1,244 | 1,245 | 1,204 | 1,216 | -3.11% | 97,700 | 71億3792万 | +5.46% | 21.93 | 1.96 |
| 07/21 | 1,217 | 1,255 | 1,215 | 1,255 | +2.2% | 70,900 | 73億6685万 | +9.13% | 22.63 | 2.02 |
| 07/20 | 1,260 | 1,260 | 1,205 | 1,228 | -0.89% | 73,200 | 72億836万 | +7.34% | 22.14 | 1.98 |
| 07/19 | 1,318 | 1,333 | 1,215 | 1,239 | -4.4% | 305,900 | 72億7293万 | +8.49% | 22.34 | 2 |
| 07/15 | 1,248 | 1,317 | 1,170 | 1,296 | +13.49% | 840,100 | 76億752万 | +13.78% | 23.37 | 2.09 |
| 07/14 | 1,140 | 1,158 | 1,135 | 1,142 | +0.09% | 51,100 | 67億354万 | +0.53% | 20.59 | 1.84 |
| 07/13 | 1,175 | 1,180 | 1,133 | 1,141 | -3.31% | 82,900 | 66億9767万 | +0.18% | 20.57 | 1.84 |
| 07/12 | 1,191 | 1,225 | 1,175 | 1,180 | -1.26% | 71,400 | 69億2660万 | +3.06% | 21.28 | 1.9 |
| 07/11 | 1,238 | 1,250 | 1,189 | 1,195 | +0.67% | 126,900 | 70億1465万 | +4% | 21.55 | 1.93 |
| 07/08 | 1,182 | 1,210 | 1,158 | 1,187 | +0.42% | 97,500 | 69億6769万 | +2.95% | 21.4 | 1.91 |
| 07/07 | 1,166 | 1,194 | 1,153 | 1,182 | +0.94% | 57,100 | 69億3834万 | +2.25% | 21.31 | 1.9 |
| 07/06 | 1,182 | 1,207 | 1,126 | 1,171 | -3.38% | 114,300 | 68億7377万 | +1.39% | 21.11 | 1.89 |
| 07/05 | 1,280 | 1,280 | 1,189 | 1,212 | -0.66% | 237,000 | 71億1444万 | +5.3% | 21.85 | 1.95 |
| 07/04 | 1,115 | 1,240 | 1,113 | 1,220 | +13.17% | 443,500 | 71億6140万 | +6.46% | 22 | 1.97 |
| 07/01 | 1,112 | 1,119 | 1,067 | 1,078 | -3.06% | 60,200 | 63億2786万 | -5.44% | 19.44 | 1.74 |
| 06/30 | 1,162 | 1,162 | 1,090 | 1,112 | -4.55% | 79,500 | 65億2744万 | -2.28% | 20.05 | 1.79 |
| 06/29 | 1,160 | 1,211 | 1,120 | 1,165 | +0.26% | 155,400 | 68億3855万 | +2.64% | 21.01 | 1.88 |
| 06/28 | 1,114 | 1,168 | 1,108 | 1,162 | +4.59% | 83,300 | 68億2094万 | +2.92% | 20.95 | 1.87 |
| 06/27 | 1,098 | 1,122 | 1,074 | 1,111 | +4.03% | 82,100 | 65億2157万 | -1.07% | 20.03 | 1.79 |
| 06/24 | 1,011 | 1,070 | 1,011 | 1,068 | +5.01% | 52,100 | 62億6916万 | -4.9% | 19.26 | 1.72 |
| 06/23 | 1,035 | 1,057 | 1,017 | 1,017 | -0.68% | 28,200 | 59億6979万 | -9.36% | 18.34 | 1.64 |
| 06/22 | 1,090 | 1,094 | 1,023 | 1,024 | -4.57% | 38,700 | 60億1088万 | -8.98% | 18.46 | 1.65 |
| 06/21 | 1,075 | 1,088 | 1,060 | 1,073 | +2.68% | 36,600 | 62億9851万 | -4.88% | 19.35 | 1.73 |
| 06/20 | 1,105 | 1,108 | 1,036 | 1,045 | -5% | 71,100 | 61億3415万 | -7.44% | 18.84 | 1.68 |
| 06/17 | 1,088 | 1,110 | 1,081 | 1,100 | -3.93% | 67,600 | 64億5700万 | -2.83% | 19.83 | 1.77 |
| 06/16 | 1,136 | 1,163 | 1,136 | 1,145 | +2.6% | 37,300 | 67億2115万 | +1.24% | 20.65 | 1.85 |
| 06/15 | 1,161 | 1,170 | 1,110 | 1,116 | -3.54% | 54,300 | 65億5092万 | -0.89% | 20.12 | 1.8 |
| 06/14 | 1,144 | 1,164 | 1,121 | 1,157 | -1.36% | 90,200 | 67億9159万 | +2.84% | 20.86 | 1.86 |
| 06/13 | 1,192 | 1,209 | 1,162 | 1,173 | -3.85% | 67,600 | 68億8551万 | +4.55% | 21.15 | 1.89 |
| 06/10 | 1,211 | 1,225 | 1,184 | 1,220 | +0.16% | 71,000 | 71億6140万 | +9.03% | 22 | 1.97 |
| 06/09 | 1,300 | 1,300 | 1,201 | 1,218 | -6.6% | 178,600 | 71億4966万 | +9.43% | 21.96 | 1.96 |
| 06/08 | 1,269 | 1,309 | 1,261 | 1,304 | +2.76% | 82,800 | 76億5448万 | +17.9% | 23.51 | 2.1 |
| 06/07 | 1,288 | 1,306 | 1,257 | 1,269 | -2.53% | 106,900 | 74億4903万 | +15.78% | 22.88 | 2.04 |
| 06/06 | 1,250 | 1,312 | 1,226 | 1,302 | +2.76% | 185,800 | 76億4274万 | +19.78% | 23.48 | 2.1 |
| 06/03 | 1,171 | 1,280 | 1,170 | 1,267 | +11.04% | 421,000 | 74億3729万 | +17.97% | 22.84 | 2.04 |
| 06/02 | 1,072 | 1,149 | 1,053 | 1,141 | +6.34% | 261,200 | 66億9767万 | +7.24% | 20.57 | 1.84 |
| 06/01 | 1,090 | 1,090 | 1,062 | 1,073 | -1.29% | 28,700 | 62億9851万 | +1.32% | 19.35 | 1.73 |
| 05/31 | 1,070 | 1,087 | 1,058 | 1,087 | +1.49% | 35,500 | 63億8069万 | +2.74% | 19.6 | 1.75 |
| 05/30 | 1,060 | 1,072 | 1,040 | 1,071 | +3.18% | 38,100 | 62億8677万 | +1.52% | 19.31 | 1.73 |
| 05/27 | 1,034 | 1,045 | 1,019 | 1,038 | +1.76% | 27,600 | 60億9306万 | -1.33% | 18.72 | 1.67 |
| 05/26 | 1,015 | 1,040 | 1,015 | 1,020 | +0.49% | 21,700 | 59億8740万 | -2.86% | 18.39 | 1.64 |
| 05/25 | 1,031 | 1,035 | 1,007 | 1,015 | -1.74% | 57,300 | 59億5805万 | -3.52% | 18.3 | 1.64 |
| 05/24 | 1,089 | 1,089 | 1,033 | 1,033 | -5.14% | 74,600 | 60億6371万 | -1.9% | 18.63 | 1.66 |
| 05/23 | 1,059 | 1,102 | 1,057 | 1,089 | +3.22% | 45,400 | 63億9243万 | +3.32% | 19.64 | 1.75 |
| 05/20 | 1,087 | 1,090 | 1,053 | 1,055 | -2.94% | 47,300 | 61億9285万 | +0.67% | 19.02 | 1.7 |
| 05/19 | 1,078 | 1,099 | 1,061 | 1,087 | -1.54% | 52,000 | 63億8069万 | +3.92% | 19.6 | 1.75 |
| 05/18 | 1,114 | 1,124 | 1,079 | 1,104 | -0.27% | 51,800 | 64億8048万 | +5.95% | 19.91 | 1.78 |
| 05/17 | 1,124 | 1,136 | 1,097 | 1,107 | -0.54% | 46,600 | 64億9809万 | +6.75% | 19.96 | 1.78 |
| 05/16 | 1,080 | 1,117 | 1,067 | 1,113 | +4.8% | 91,500 | 65億3331万 | +7.74% | 20.07 | 1.79 |
| 05/13 | 1,046 | 1,102 | 1,046 | 1,062 | +2.02% | 62,200 | 62億3394万 | +3.11% | 19.15 | 1.71 |
| 05/12 | 1,080 | 1,080 | 1,037 | 1,041 | -3.61% | 38,900 | 61億1067万 | +1.17% | 18.77 | 1.68 |
| 05/11 | 1,026 | 1,099 | 1,011 | 1,080 | +0.75% | 90,000 | 63億3960万 | +5.47% | 19.47 | 1.74 |
| 05/10 | 1,073 | 1,089 | 1,034 | 1,072 | -2.81% | 86,600 | 62億9264万 | +5.41% | 19.33 | 1.73 |
