PER
2021/12/09~2022/05/11
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 |
05/11 | 2,163 | 2,168 | 2,104 | 2,113 | -3.16% | 939,500 | 7389億2928万 | -0.84% | 11.6 | 0.53 |
05/10 | 2,143 | 2,194 | 2,139 | 2,182 | +0.41% | 754,400 | 7630億5901万 | +2.3% | 11.97 | 0.55 |
05/09 | 2,181 | 2,196 | 2,164 | 2,173 | -1.36% | 606,500 | 7599億1165万 | +1.78% | 11.92 | 0.55 |
05/06 | 2,155 | 2,216 | 2,155 | 2,203 | +1.85% | 749,000 | 7704億284万 | +2.99% | 12.09 | 0.56 |
05/02 | 2,127 | 2,173 | 2,127 | 2,163 | +0.51% | 596,100 | 7564億1459万 | +1.03% | 11.87 | 0.55 |
04/28 | 2,083 | 2,160 | 2,081 | 2,152 | +3.81% | 863,700 | 7525億6782万 | +0.37% | 11.81 | 0.54 |
04/27 | 2,090 | 2,101 | 2,061 | 2,073 | -2.54% | 2,168,900 | 7249億4103万 | -3.49% | 11.38 | 0.52 |
04/26 | 2,136 | 2,149 | 2,119 | 2,127 | +0.47% | 780,500 | 7438億2517万 | -1.39% | 11.67 | 0.54 |
04/25 | 2,093 | 2,134 | 2,090 | 2,117 | -0.7% | 610,700 | 7403億2811万 | -2.08% | 11.62 | 0.53 |
04/22 | 2,119 | 2,140 | 2,101 | 2,132 | -0.65% | 532,900 | 7455億7370万 | -1.62% | 11.7 | 0.54 |
04/21 | 2,131 | 2,155 | 2,131 | 2,146 | +0.85% | 559,000 | 7504億6959万 | -1.15% | 11.78 | 0.54 |
04/20 | 2,129 | 2,156 | 2,120 | 2,128 | +0.81% | 623,000 | 7441億7487万 | -2.12% | 11.68 | 0.54 |
04/19 | 2,116 | 2,117 | 2,087 | 2,111 | +0.91% | 457,300 | 7382億2987万 | -3.12% | 11.58 | 0.53 |
04/18 | 2,100 | 2,109 | 2,058 | 2,092 | -1.92% | 557,200 | 7315億8545万 | -4.17% | 11.48 | 0.53 |
04/15 | 2,140 | 2,145 | 2,115 | 2,133 | -0.84% | 431,800 | 7459億2340万 | -2.42% | 11.71 | 0.54 |
04/14 | 2,133 | 2,160 | 2,122 | 2,151 | +0.56% | 561,400 | 7522億1812万 | -1.69% | 11.8 | 0.54 |
04/13 | 2,095 | 2,147 | 2,095 | 2,139 | +2.3% | 852,100 | 7480億2164万 | -2.15% | 11.74 | 0.54 |
04/12 | 2,092 | 2,138 | 2,088 | 2,091 | -0.67% | 969,000 | 7312億3574万 | -4.21% | 11.47 | 0.53 |
04/11 | 2,077 | 2,111 | 2,077 | 2,105 | +0.72% | 797,000 | 7361億3163万 | -3.66% | 11.55 | 0.53 |
04/08 | 2,083 | 2,102 | 2,078 | 2,090 | +1.01% | 1,235,300 | 7308億8604万 | -4.52% | 11.47 | 0.53 |
04/07 | 2,067 | 2,076 | 2,035 | 2,069 | -1.1% | 923,700 | 7235億4221万 | -5.7% | 11.35 | 0.52 |
04/06 | 2,148 | 2,153 | 2,088 | 2,092 | -3.15% | 1,222,000 | 7315億8545万 | -4.87% | 11.48 | 0.53 |
04/05 | 2,178 | 2,192 | 2,138 | 2,160 | -0.6% | 663,000 | 7553億6547万 | -1.95% | 11.85 | 0.54 |
04/04 | 2,156 | 2,190 | 2,156 | 2,173 | +0.37% | 499,400 | 7599億1165万 | -1.54% | 11.92 | 0.55 |
04/01 | 2,158 | 2,175 | 2,142 | 2,165 | -0.05% | 817,800 | 7571億1400万 | -1.95% | 11.88 | 0.55 |
03/31 | 2,207 | 2,233 | 2,164 | 2,166 | -2.87% | 1,278,600 | 7574億6371万 | -1.99% | 5.87 | 0.53 |
03/30 | 2,253 | 2,276 | 2,207 | 2,230 | -1.72% | 810,700 | 7798億4491万 | +0.72% | 6.07 | 0.55 |
03/29 | 2,248 | 2,274 | 2,232 | 2,269 | +0.58% | 683,900 | 7934億8345万 | +2.39% | 6.18 | 0.56 |
03/28 | 2,272 | 2,274 | 2,241 | 2,256 | +0.53% | 348,100 | 7889億3727万 | +1.81% | 6.14 | 0.55 |
03/25 | 2,266 | 2,269 | 2,231 | 2,244 | -0.27% | 534,600 | 7847億4080万 | +1.13% | 6.11 | 0.55 |
03/24 | 2,271 | 2,286 | 2,240 | 2,250 | -1.27% | 700,900 | 7868億3904万 | +1.21% | 6.13 | 0.55 |
03/23 | 2,280 | 2,283 | 2,241 | 2,279 | +1.06% | 869,400 | 7969億8052万 | +2.47% | 6.21 | 0.56 |
03/22 | 2,243 | 2,262 | 2,236 | 2,255 | +0.71% | 1,073,800 | 7885億8757万 | +1.35% | 6.14 | 0.55 |
03/18 | 2,250 | 2,250 | 2,213 | 2,239 | -0.49% | 1,021,500 | 7829億9227万 | +0.58% | 6.1 | 0.55 |
03/17 | 2,258 | 2,268 | 2,231 | 2,250 | +1.21% | 770,200 | 7868億3904万 | +1.12% | 6.13 | 0.55 |
03/16 | 2,229 | 2,247 | 2,210 | 2,223 | -0.45% | 822,500 | 7773億9697万 | 0% | 6.05 | 0.55 |
03/15 | 2,217 | 2,247 | 2,204 | 2,233 | +0.77% | 640,700 | 7808億9403万 | +0.5% | 6.08 | 0.55 |
03/14 | 2,210 | 2,235 | 2,203 | 2,216 | +1.56% | 598,300 | 7749億4902万 | -0.18% | 6.03 | 0.54 |
03/11 | 2,177 | 2,202 | 2,168 | 2,182 | +0.18% | 878,200 | 7630億5901万 | -1.71% | 5.94 | 0.54 |
03/10 | 2,128 | 2,190 | 2,123 | 2,178 | +4.31% | 1,010,600 | 7616億6019万 | -1.94% | 5.93 | 0.53 |
03/09 | 2,055 | 2,110 | 2,038 | 2,088 | +0.92% | 1,191,200 | 7301億8662万 | -5.99% | 5.69 | 0.51 |
03/08 | 2,120 | 2,134 | 2,066 | 2,069 | -3.59% | 886,000 | 7235億4221万 | -7.01% | 5.63 | 0.51 |
03/07 | 2,160 | 2,168 | 2,118 | 2,146 | -2.23% | 760,400 | 7504億6959万 | -3.72% | 5.84 | 0.53 |
03/04 | 2,225 | 2,237 | 2,165 | 2,195 | -0.95% | 921,500 | 7676億519万 | -1.48% | 5.98 | 0.54 |
03/03 | 2,215 | 2,235 | 2,204 | 2,216 | +1.14% | 708,600 | 7749億4902万 | -0.49% | 6.03 | 0.54 |
03/02 | 2,182 | 2,200 | 2,170 | 2,191 | -0.81% | 841,600 | 7662億637万 | -1.48% | 5.97 | 0.54 |
03/01 | 2,258 | 2,275 | 2,203 | 2,209 | -2.13% | 1,119,600 | 7725億108万 | -0.67% | 6.01 | 0.54 |
02/28 | 2,213 | 2,260 | 2,211 | 2,257 | +2.82% | 1,173,100 | 7892億8698万 | +1.58% | 6.15 | 0.55 |
02/25 | 2,210 | 2,221 | 2,171 | 2,195 | -0.68% | 1,066,200 | 7676億519万 | -1.08% | 5.98 | 0.54 |
02/24 | 2,237 | 2,250 | 2,184 | 2,210 | -2.51% | 957,400 | 7728億5079万 | -0.32% | 6.02 | 0.54 |
02/22 | 2,253 | 2,276 | 2,233 | 2,267 | -0.26% | 609,800 | 7927億8404万 | +2.3% | 6.17 | 0.56 |
02/21 | 2,263 | 2,291 | 2,239 | 2,273 | -0.39% | 516,000 | 7948億8228万 | +2.66% | 6.19 | 0.56 |
02/18 | 2,281 | 2,317 | 2,272 | 2,282 | -1.6% | 682,600 | 7980億2963万 | +3.16% | 6.21 | 0.56 |
02/17 | 2,368 | 2,368 | 2,297 | 2,319 | -1.02% | 823,300 | 8109億6877万 | +4.93% | 6.31 | 0.57 |
02/16 | 2,324 | 2,349 | 2,312 | 2,343 | +2% | 667,600 | 8193億6172万 | +6.21% | 6.38 | 0.58 |
02/15 | 2,295 | 2,308 | 2,279 | 2,297 | +0.44% | 881,000 | 8032億7523万 | +4.46% | 6.25 | 0.56 |
02/14 | 2,260 | 2,293 | 2,235 | 2,287 | -0.04% | 1,048,700 | 7997億7817万 | +4.33% | 6.23 | 0.56 |
02/10 | 2,354 | 2,377 | 2,242 | 2,288 | +3.81% | 1,811,900 | 8001億2787万 | +4.76% | 6.23 | 0.56 |
02/09 | 2,227 | 2,234 | 2,204 | 2,204 | -0.32% | 675,900 | 7707億5255万 | +1.15% | 6 | 0.54 |
02/08 | 2,200 | 2,224 | 2,190 | 2,211 | +1.24% | 590,400 | 7732億49万 | +1.56% | 6.02 | 0.54 |
02/07 | 2,184 | 2,191 | 2,143 | 2,184 | -0.46% | 734,500 | 7637億5842万 | +0.41% | 5.95 | 0.54 |
02/04 | 2,215 | 2,218 | 2,163 | 2,194 | -0.95% | 618,600 | 7672億5549万 | +0.92% | 5.97 | 0.54 |
02/03 | 2,207 | 2,227 | 2,188 | 2,215 | +0.45% | 719,900 | 7745億9932万 | +1.93% | 6.03 | 0.54 |
02/02 | 2,189 | 2,217 | 2,176 | 2,205 | +1.01% | 829,400 | 7711億225万 | +1.61% | 6 | 0.54 |
02/01 | 2,177 | 2,187 | 2,161 | 2,183 | +0.32% | 925,100 | 7634億872万 | +0.69% | 5.94 | 0.54 |
01/31 | 2,163 | 2,189 | 2,155 | 2,176 | +0.28% | 959,400 | 7609億6077万 | +0.46% | 5.92 | 0.53 |
01/28 | 2,164 | 2,193 | 2,153 | 2,170 | +1.97% | 834,700 | 7588億6254万 | +0.37% | 5.91 | 0.53 |
01/27 | 2,182 | 2,199 | 2,112 | 2,128 | -1.53% | 890,500 | 7441億7487万 | -1.39% | 5.79 | 0.52 |
01/26 | 2,152 | 2,176 | 2,143 | 2,161 | +0.37% | 894,400 | 7557億1518万 | +0.37% | 5.88 | 0.53 |
01/25 | 2,167 | 2,169 | 2,126 | 2,153 | -1.51% | 709,800 | 7529億1753万 | +0.23% | 5.86 | 0.53 |
01/24 | 2,162 | 2,200 | 2,153 | 2,186 | +0.64% | 737,200 | 7644億5784万 | +2.01% | 5.95 | 0.54 |
01/21 | 2,144 | 2,179 | 2,120 | 2,172 | +0.42% | 1,270,200 | 7595億6195万 | +1.69% | 5.91 | 0.53 |
01/20 | 2,143 | 2,178 | 2,130 | 2,163 | +0.98% | 659,700 | 7564億1459万 | +1.69% | 5.89 | 0.53 |
01/19 | 2,160 | 2,193 | 2,128 | 2,142 | -2.81% | 846,100 | 7490億7076万 | +1.13% | 5.83 | 0.53 |
01/18 | 2,216 | 2,255 | 2,190 | 2,204 | -0.72% | 675,600 | 7707億5255万 | +4.5% | 6 | 0.54 |
01/17 | 2,215 | 2,245 | 2,203 | 2,220 | +0.77% | 384,200 | 7763億4785万 | +6.02% | 6.04 | 0.55 |
01/14 | 2,229 | 2,236 | 2,172 | 2,203 | -1.7% | 968,800 | 7704億284万 | +6.02% | 6 | 0.54 |
01/13 | 2,235 | 2,269 | 2,230 | 2,241 | +1.04% | 1,186,000 | 7836億9168万 | +8.63% | 6.1 | 0.55 |
01/12 | 2,172 | 2,231 | 2,164 | 2,218 | +2.78% | 1,500,600 | 7756億4844万 | +8.51% | 6.04 | 0.54 |
01/11 | 2,108 | 2,160 | 2,107 | 2,158 | +1.65% | 1,361,500 | 7546億6606万 | +6.52% | 5.88 | 0.53 |
01/07 | 2,127 | 2,142 | 2,118 | 2,123 | +1.1% | 1,138,900 | 7424億2634万 | +5.67% | 5.78 | 0.52 |
01/06 | 2,152 | 2,159 | 2,100 | 2,100 | -2.6% | 1,081,600 | 7343億8310万 | +5.26% | 5.72 | 0.52 |
01/05 | 2,182 | 2,183 | 2,135 | 2,156 | +0.14% | 821,000 | 7539億6665万 | +8.89% | 5.87 | 0.53 |
01/04 | 2,187 | 2,195 | 2,142 | 2,153 | -0.14% | 1,183,700 | 7529億1753万 | +9.79% | 5.86 | 0.53 |
2021 |
12/30 | 2,172 | 2,177 | 2,145 | 2,156 | -0.74% | 734,000 | 7539億6665万 | +10.85% | 5.87 | 0.53 |
12/29 | 2,155 | 2,172 | 2,147 | 2,172 | +0.74% | 725,400 | 7595億6195万 | +12.48% | 5.91 | 0.53 |
12/28 | 2,167 | 2,168 | 2,131 | 2,156 | +0.33% | 624,200 | 7539億6665万 | +12.47% | 5.87 | 0.53 |
12/27 | 2,149 | 2,157 | 2,140 | 2,149 | +0.14% | 548,400 | 7515億1870万 | +12.81% | 5.85 | 0.53 |
12/24 | 2,149 | 2,164 | 2,135 | 2,146 | -0.05% | 862,600 | 7504億6959万 | +13.42% | 5.84 | 0.53 |
12/23 | 2,100 | 2,163 | 2,093 | 2,147 | +3.07% | 1,165,800 | 7508億1929万 | +14.08% | 5.85 | 0.53 |
12/22 | 2,092 | 2,099 | 2,073 | 2,083 | +0.82% | 935,600 | 7284億3809万 | +11.27% | 5.67 | 0.51 |
12/21 | 2,047 | 2,092 | 2,043 | 2,066 | +3.25% | 1,181,100 | 7224億9309万 | +10.66% | 5.63 | 0.51 |
12/20 | 1,990 | 2,014 | 1,972 | 2,001 | -1.77% | 1,489,800 | 6997億6218万 | +7.35% | 5.45 | 0.49 |
12/17 | 2,014 | 2,065 | 2,012 | 2,037 | +0.15% | 2,225,900 | 7123億5161万 | +9.34% | 5.55 | 0.5 |
12/16 | 1,990 | 2,034 | 1,982 | 2,034 | +2.21% | 1,444,900 | 7113億249万 | +9.41% | 5.54 | 0.5 |
12/15 | 1,977 | 2,038 | 1,973 | 1,990 | +1.74% | 1,911,400 | 6959億1541万 | +7.63% | 5.42 | 0.49 |
12/14 | 1,961 | 1,971 | 1,939 | 1,956 | +0.62% | 1,725,000 | 6840億2540万 | +6.19% | 5.33 | 0.48 |
12/13 | 1,935 | 1,955 | 1,929 | 1,944 | +1.25% | 1,375,500 | 6798億2893万 | +5.82% | 5.29 | 0.48 |
12/10 | 1,861 | 1,929 | 1,849 | 1,920 | +5.38% | 2,370,500 | 6714億3598万 | +4.75% | 5.23 | 0.47 |
12/09 | 1,818 | 1,843 | 1,814 | 1,822 | +0.28% | 693,700 | 6371億6476万 | -0.44% | 4.96 | 0.45 |