PER
2021/12/14～2022/05/16
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 |
| 05/16 | 1,143 | 1,186 | 1,133 | 1,178 | +4.34% | 195,300 | 468億2777万 | -17.28% | 17.14 | 1.13 |
| 05/13 | 1,100 | 1,138 | 1,100 | 1,129 | +1.9% | 234,700 | 448億7992万 | -21.65% | 16.42 | 1.08 |
| 05/12 | 1,162 | 1,165 | 1,108 | 1,108 | -21.31% | 688,800 | 440億4513万 | -24.11% | 16.12 | 1.06 |
| 05/11 | 1,414 | 1,426 | 1,385 | 1,408 | -0.07% | 163,600 | 559億7071万 | -4.61% | 20.48 | 1.35 |
| 05/10 | 1,405 | 1,413 | 1,365 | 1,409 | -0.7% | 70,500 | 560億1046万 | -4.86% | 20.5 | 1.35 |
| 05/09 | 1,431 | 1,451 | 1,408 | 1,419 | -1.39% | 80,900 | 564億798万 | -4.44% | 20.64 | 1.36 |
| 05/06 | 1,476 | 1,476 | 1,428 | 1,439 | -0.48% | 94,500 | 572億302万 | -3.16% | 20.93 | 1.38 |
| 05/02 | 1,444 | 1,449 | 1,414 | 1,446 | -0.41% | 51,200 | 574億8128万 | -2.63% | 21.04 | 1.38 |
| 04/28 | 1,399 | 1,457 | 1,399 | 1,452 | +4.76% | 73,400 | 577億1979万 | -2.09% | 21.12 | 1.39 |
| 04/27 | 1,398 | 1,398 | 1,363 | 1,386 | -2.12% | 70,500 | 550億9617万 | -6.54% | 20.16 | 1.33 |
| 04/26 | 1,427 | 1,439 | 1,413 | 1,416 | -1.19% | 41,100 | 562億8873万 | -4.65% | 20.6 | 1.35 |
| 04/25 | 1,390 | 1,436 | 1,390 | 1,433 | +1.13% | 84,700 | 569億6451万 | -3.44% | 20.85 | 1.37 |
| 04/22 | 1,426 | 1,427 | 1,390 | 1,417 | -1.73% | 74,000 | 563億2848万 | -4.51% | 20.61 | 1.36 |
| 04/21 | 1,450 | 1,468 | 1,440 | 1,442 | -1.3% | 26,500 | 573億2228万 | -2.96% | 20.98 | 1.38 |
| 04/20 | 1,480 | 1,480 | 1,446 | 1,461 | +0.21% | 52,900 | 580億7756万 | -1.62% | 21.25 | 1.4 |
| 04/19 | 1,491 | 1,496 | 1,450 | 1,458 | -0.82% | 26,600 | 579億5831万 | -1.69% | 21.21 | 1.39 |
| 04/18 | 1,463 | 1,487 | 1,447 | 1,470 | -1.21% | 51,700 | 584億3533万 | -0.61% | 21.39 | 1.41 |
| 04/15 | 1,480 | 1,494 | 1,452 | 1,488 | -0.6% | 36,100 | 591億5086万 | +0.95% | 21.65 | 1.42 |
| 04/14 | 1,503 | 1,517 | 1,479 | 1,497 | -1.45% | 50,200 | 595億863万 | +1.77% | 21.78 | 1.43 |
| 04/13 | 1,499 | 1,519 | 1,486 | 1,519 | +2.29% | 33,800 | 603億8317万 | +3.83% | 22.1 | 1.45 |
| 04/12 | 1,485 | 1,517 | 1,485 | 1,485 | -0.54% | 45,800 | 590億3161万 | +2.06% | 21.6 | 1.42 |
| 04/11 | 1,520 | 1,526 | 1,481 | 1,493 | -2.35% | 62,800 | 593億4962万 | +3.04% | 21.72 | 1.43 |
| 04/08 | 1,556 | 1,556 | 1,512 | 1,529 | +0.13% | 21,500 | 607億8069万 | +5.81% | 22.24 | 1.46 |
| 04/07 | 1,563 | 1,572 | 1,527 | 1,527 | -4.14% | 59,200 | 607億119万 | +5.89% | 22.21 | 1.46 |
| 04/06 | 1,588 | 1,645 | 1,566 | 1,593 | -1.24% | 95,400 | 633億2482万 | +10.7% | 23.18 | 1.52 |
| 04/05 | 1,596 | 1,635 | 1,570 | 1,613 | +1.77% | 163,400 | 641億1985万 | +12.48% | 23.47 | 1.54 |
| 04/04 | 1,534 | 1,585 | 1,525 | 1,585 | +4.62% | 102,000 | 630億680万 | +11.15% | 23.06 | 1.52 |
| 04/01 | 1,506 | 1,520 | 1,480 | 1,515 | -1.11% | 58,000 | 602億2417万 | +6.92% | 22.04 | 1.45 |
| 03/31 | 1,500 | 1,543 | 1,498 | 1,532 | +1.06% | 108,300 | 608億9995万 | +8.73% | 22.29 | 1.47 |
| 03/30 | 1,455 | 1,522 | 1,432 | 1,516 | +4.7% | 179,200 | 602億6392万 | +7.9% | 22.05 | 1.45 |
| 03/29 | 1,407 | 1,448 | 1,399 | 1,448 | +3.5% | 80,700 | 575億6079万 | +3.35% | 21.07 | 1.38 |
| 03/28 | 1,399 | 1,413 | 1,386 | 1,399 | -0.64% | 49,300 | 556億1294万 | -0.07% | 20.35 | 1.34 |
| 03/25 | 1,440 | 1,448 | 1,365 | 1,408 | -2.22% | 62,000 | 559億7071万 | +0.36% | 20.48 | 1.35 |
| 03/24 | 1,415 | 1,450 | 1,396 | 1,440 | -0.28% | 51,800 | 572億4277万 | +2.56% | 20.95 | 1.38 |
| 03/23 | 1,409 | 1,446 | 1,406 | 1,444 | +3.14% | 49,700 | 574億178万 | +3.07% | 21.01 | 1.38 |
| 03/22 | 1,468 | 1,468 | 1,398 | 1,400 | -2.1% | 51,100 | 556億4261万 | +0.21% | 20.36 | 1.34 |
| 03/18 | 1,450 | 1,452 | 1,416 | 1,430 | -1.85% | 72,400 | 568億3496万 | +2.8% | 20.8 | 1.37 |
| 03/17 | 1,453 | 1,466 | 1,431 | 1,457 | +2.03% | 85,200 | 579億806万 | +5.43% | 21.19 | 1.39 |
| 03/16 | 1,418 | 1,442 | 1,410 | 1,428 | +1.85% | 56,700 | 567億5547万 | +4.16% | 20.77 | 1.37 |
| 03/15 | 1,382 | 1,405 | 1,364 | 1,402 | +4.01% | 53,100 | 557億2210万 | +3.09% | 20.39 | 1.34 |
| 03/14 | 1,373 | 1,379 | 1,333 | 1,348 | -1.25% | 36,000 | 535億7589万 | -0.3% | 19.61 | 1.29 |
| 03/11 | 1,380 | 1,380 | 1,341 | 1,365 | -2.15% | 39,500 | 542億5155万 | +1.49% | 19.85 | 1.31 |
| 03/10 | 1,370 | 1,412 | 1,347 | 1,395 | +7.31% | 79,800 | 554億4389万 | +4.18% | 20.29 | 1.33 |
| 03/09 | 1,312 | 1,344 | 1,299 | 1,300 | -1.37% | 66,500 | 516億6814万 | -2.33% | 18.91 | 1.24 |
| 03/08 | 1,310 | 1,363 | 1,308 | 1,318 | -2.3% | 57,500 | 523億8355万 | -0.53% | 19.17 | 1.26 |
| 03/07 | 1,324 | 1,362 | 1,315 | 1,349 | -2.32% | 80,000 | 536億1563万 | +2.35% | 19.62 | 1.29 |
| 03/04 | 1,449 | 1,449 | 1,340 | 1,381 | -5.09% | 129,700 | 548億8746万 | +5.42% | 20.09 | 1.32 |
| 03/03 | 1,465 | 1,488 | 1,445 | 1,455 | +0.28% | 58,200 | 578億2857万 | +11.58% | 21.16 | 1.39 |
| 03/02 | 1,438 | 1,454 | 1,421 | 1,451 | -2.03% | 114,300 | 576億6960万 | +12.13% | 21.11 | 1.39 |
| 03/01 | 1,422 | 1,497 | 1,422 | 1,481 | +4.66% | 165,400 | 588億6194万 | +15.25% | 21.54 | 1.42 |
| 02/28 | 1,337 | 1,422 | 1,321 | 1,415 | +5.36% | 115,400 | 562億3879万 | +10.98% | 20.58 | 1.35 |
| 02/25 | 1,339 | 1,369 | 1,312 | 1,343 | +1.51% | 187,900 | 533億7716万 | +6% | 19.53 | 1.28 |
| 02/24 | 1,401 | 1,404 | 1,307 | 1,323 | -6.9% | 199,800 | 525億8227万 | +5% | 19.24 | 1.27 |
| 02/22 | 1,427 | 1,470 | 1,399 | 1,421 | +0.5% | 121,700 | 564億7725万 | +13.05% | 20.67 | 1.36 |
| 02/21 | 1,428 | 1,431 | 1,387 | 1,414 | -1.53% | 90,200 | 561億9904万 | +13.12% | 20.57 | 1.35 |
| 02/18 | 1,430 | 1,439 | 1,393 | 1,436 | -1.58% | 108,400 | 570億7342万 | +15.34% | 20.89 | 1.37 |
| 02/17 | 1,430 | 1,481 | 1,430 | 1,459 | +0.97% | 142,800 | 579億8755万 | +17.76% | 21.22 | 1.4 |
| 02/16 | 1,405 | 1,452 | 1,400 | 1,445 | +6.25% | 234,500 | 574億3113万 | +17.1% | 21.02 | 1.38 |
| 02/15 | 1,373 | 1,415 | 1,350 | 1,360 | +1.27% | 237,800 | 540億5283万 | +10.75% | 19.78 | 1.3 |
| 02/14 | 1,322 | 1,425 | 1,314 | 1,343 | +7.87% | 409,000 | 533億7716万 | +9.63% | 19.53 | 1.28 |
| 02/10 | 1,230 | 1,245 | 1,214 | 1,245 | +1.97% | 99,000 | 494億8218万 | +1.72% | 18.11 | 1.19 |
| 02/09 | 1,175 | 1,228 | 1,175 | 1,221 | +4.54% | 93,500 | 485億2831万 | -0.65% | 17.76 | 1.17 |
| 02/08 | 1,172 | 1,182 | 1,163 | 1,168 | -0.26% | 42,000 | 464億2184万 | -5.58% | 16.99 | 1.12 |
| 02/07 | 1,192 | 1,203 | 1,170 | 1,171 | -1.76% | 44,700 | 465億4107万 | -6.24% | 17.03 | 1.12 |
| 02/04 | 1,160 | 1,196 | 1,146 | 1,192 | +1.19% | 81,500 | 473億7571万 | -5.32% | 17.34 | 1.14 |
| 02/03 | 1,189 | 1,199 | 1,176 | 1,178 | -3.2% | 72,100 | 468億1928万 | -7.17% | 17.13 | 1.13 |
| 02/02 | 1,188 | 1,219 | 1,184 | 1,217 | +3.14% | 38,300 | 483億6933万 | -4.85% | 17.7 | 1.16 |
| 02/01 | 1,184 | 1,219 | 1,163 | 1,180 | +1.11% | 59,500 | 468億9877万 | -8.6% | 17.16 | 1.13 |
| 01/31 | 1,130 | 1,178 | 1,130 | 1,167 | +3.27% | 70,900 | 463億8209万 | -10.23% | 16.97 | 1.12 |
| 01/28 | 1,156 | 1,160 | 1,120 | 1,130 | -2.16% | 163,700 | 449億1154万 | -13.61% | 16.44 | 1.08 |
| 01/27 | 1,231 | 1,231 | 1,142 | 1,155 | -6.33% | 162,300 | 459億516万 | -12.23% | 16.8 | 1.1 |
| 01/26 | 1,201 | 1,252 | 1,201 | 1,233 | +2.75% | 56,300 | 490億524万 | -6.8% | 17.93 | 1.18 |
| 01/25 | 1,239 | 1,269 | 1,195 | 1,200 | -3.07% | 78,400 | 476億9367万 | -9.71% | 17.45 | 1.15 |
| 01/24 | 1,206 | 1,244 | 1,200 | 1,238 | +1.81% | 57,600 | 492億397万 | -7.47% | 18.01 | 1.18 |
| 01/21 | 1,181 | 1,216 | 1,174 | 1,216 | +0.58% | 111,700 | 483億2958万 | -9.59% | 17.69 | 1.16 |
| 01/20 | 1,202 | 1,218 | 1,178 | 1,209 | +2.03% | 103,000 | 480億5137万 | -10.64% | 17.59 | 1.16 |
| 01/19 | 1,222 | 1,222 | 1,173 | 1,185 | -4.9% | 145,200 | 470億9750万 | -12.93% | 17.24 | 1.13 |
| 01/18 | 1,259 | 1,269 | 1,236 | 1,246 | -0.64% | 63,700 | 495億2193万 | -9.05% | 18.12 | 1.19 |
| 01/17 | 1,268 | 1,280 | 1,246 | 1,254 | -1.18% | 60,700 | 498億3988万 | -8.93% | 18.24 | 1.2 |
| 01/14 | 1,265 | 1,271 | 1,241 | 1,269 | -1.55% | 99,700 | 504億3605万 | -8.31% | 18.46 | 1.21 |
| 01/13 | 1,327 | 1,327 | 1,283 | 1,289 | -3.23% | 90,400 | 512億3095万 | -7.33% | 18.75 | 1.23 |
| 01/12 | 1,310 | 1,332 | 1,309 | 1,332 | +3.18% | 53,500 | 529億3997万 | -4.58% | 19.37 | 1.27 |
| 01/11 | 1,299 | 1,299 | 1,266 | 1,291 | -1% | 68,500 | 513億1044万 | -7.72% | 18.78 | 1.23 |
| 01/07 | 1,320 | 1,355 | 1,276 | 1,304 | -0.84% | 142,400 | 518億2712万 | -6.99% | 18.97 | 1.25 |
| 01/06 | 1,350 | 1,350 | 1,305 | 1,315 | -4.36% | 177,700 | 522億6431万 | -6.34% | 19.13 | 1.26 |
| 01/05 | 1,410 | 1,413 | 1,375 | 1,375 | -3.1% | 113,200 | 546億4900万 | -2.07% | 20 | 1.31 |
| 01/04 | 1,465 | 1,465 | 1,411 | 1,419 | -3.4% | 70,100 | 563億9776万 | +1.07% | 20.64 | 1.36 |
| 2021 |
| 12/30 | 1,400 | 1,478 | 1,400 | 1,469 | +3.38% | 105,700 | 583億8500万 | +4.63% | 21.37 | 1.4 |
| 12/29 | 1,415 | 1,436 | 1,404 | 1,421 | -0.21% | 82,700 | 564億7725万 | +1.36% | 20.67 | 1.36 |
| 12/28 | 1,440 | 1,465 | 1,415 | 1,424 | -1.11% | 144,000 | 565億9649万 | +1.5% | 20.71 | 1.36 |
| 12/27 | 1,519 | 1,519 | 1,438 | 1,440 | -4.7% | 143,300 | 572億3240万 | +2.49% | 20.95 | 1.38 |
| 12/24 | 1,467 | 1,529 | 1,466 | 1,511 | +8.24% | 302,500 | 600億5428万 | +7.39% | 21.98 | 1.44 |
| 12/23 | 1,405 | 1,424 | 1,384 | 1,396 | +1.01% | 95,000 | 554億8364万 | -0.78% | 20.31 | 1.33 |
| 12/22 | 1,330 | 1,394 | 1,328 | 1,382 | +4.14% | 158,100 | 549億2721万 | -2.26% | 20.1 | 1.32 |
| 12/21 | 1,365 | 1,399 | 1,320 | 1,327 | -0.67% | 168,800 | 527億4125万 | -6.68% | 19.3 | 1.27 |
| 12/20 | 1,366 | 1,373 | 1,336 | 1,336 | -2.12% | 76,100 | 530億9895万 | -6.7% | 19.43 | 1.28 |
| 12/17 | 1,421 | 1,427 | 1,365 | 1,365 | -4.28% | 90,000 | 542億5155万 | -5.14% | 19.85 | 1.31 |
| 12/16 | 1,446 | 1,464 | 1,420 | 1,426 | +0.07% | 58,400 | 566億7598万 | -1.31% | 20.74 | 1.36 |
| 12/15 | 1,402 | 1,438 | 1,402 | 1,425 | +0.21% | 40,900 | 566億3623万 | -1.59% | 20.73 | 1.36 |
| 12/14 | 1,400 | 1,426 | 1,398 | 1,422 | +1.35% | 46,800 | 565億1700万 | -2% | 20.68 | 1.36 |
