PER
2021/11/02~2022/03/31
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 |
03/31 | 2,424 | 2,466 | 2,419 | 2,419 | -1.47% | 24,400 | 612億3220万 | -3.7% | 50.72 | 0.73 |
03/30 | 2,480 | 2,480 | 2,413 | 2,455 | -1.21% | 48,700 | 621億4347万 | -2.5% | 52.06 | 0.75 |
03/29 | 2,495 | 2,502 | 2,459 | 2,485 | -0.08% | 86,800 | 629億286万 | -1.51% | 52.69 | 0.76 |
03/28 | 2,483 | 2,500 | 2,463 | 2,487 | +0.48% | 57,300 | 629億5349万 | -1.58% | 52.74 | 0.76 |
03/25 | 2,516 | 2,516 | 2,466 | 2,475 | -1.04% | 46,200 | 626億4973万 | -2.21% | 52.48 | 0.76 |
03/24 | 2,500 | 2,507 | 2,470 | 2,501 | -0.52% | 35,000 | 633億787万 | -1.34% | 53.03 | 0.77 |
03/23 | 2,503 | 2,517 | 2,482 | 2,514 | +0.84% | 23,800 | 636億3694万 | -0.91% | 53.31 | 0.77 |
03/22 | 2,550 | 2,552 | 2,478 | 2,493 | -2.08% | 40,700 | 631億537万 | -1.81% | 52.86 | 0.76 |
03/18 | 2,548 | 2,558 | 2,518 | 2,546 | +0.59% | 62,600 | 644億4696万 | +0.08% | 53.99 | 0.78 |
03/17 | 2,495 | 2,538 | 2,494 | 2,531 | +1.85% | 28,400 | 640億6726万 | -0.63% | 53.67 | 0.78 |
03/16 | 2,552 | 2,552 | 2,477 | 2,485 | -1.97% | 28,600 | 629億286万 | -2.59% | 52.69 | 0.76 |
03/15 | 2,537 | 2,567 | 2,535 | 2,535 | +0.88% | 21,700 | 641億6852万 | -0.78% | 53.75 | 0.78 |
03/14 | 2,555 | 2,555 | 2,513 | 2,513 | -0.91% | 23,200 | 636億1163万 | -1.76% | 53.29 | 0.77 |
03/11 | 2,527 | 2,547 | 2,507 | 2,536 | +0.24% | 36,300 | 641億9383万 | -0.94% | 53.78 | 0.78 |
03/10 | 2,491 | 2,530 | 2,485 | 2,530 | +4.59% | 33,900 | 640億4195万 | -1.21% | 53.65 | 0.78 |
03/09 | 2,480 | 2,499 | 2,404 | 2,419 | -1.43% | 37,500 | 612億3220万 | -5.51% | 51.3 | 0.74 |
03/08 | 2,473 | 2,502 | 2,449 | 2,454 | -1.92% | 44,000 | 621億1816万 | -4.29% | 52.04 | 0.75 |
03/07 | 2,550 | 2,556 | 2,474 | 2,502 | -1.84% | 46,900 | 633億3319万 | -2.49% | 53.06 | 0.77 |
03/04 | 2,533 | 2,567 | 2,522 | 2,549 | +0.63% | 27,200 | 645億2290万 | -0.59% | 54.05 | 0.78 |
03/03 | 2,545 | 2,562 | 2,523 | 2,533 | +1.52% | 31,800 | 641億1789万 | -1.09% | 53.71 | 0.78 |
03/02 | 2,511 | 2,534 | 2,494 | 2,495 | -2.46% | 38,600 | 631億5599万 | -2.58% | 52.91 | 0.76 |
03/01 | 2,648 | 2,653 | 2,547 | 2,558 | -1.73% | 46,200 | 647億5072万 | -0.23% | 54.24 | 0.78 |
02/28 | 2,605 | 2,613 | 2,586 | 2,603 | +0.89% | 31,800 | 658億8980万 | +1.6% | 55.2 | 0.8 |
02/25 | 2,595 | 2,607 | 2,571 | 2,580 | -0.54% | 26,000 | 653億760万 | +0.9% | 54.71 | 0.79 |
02/24 | 2,556 | 2,601 | 2,555 | 2,594 | +0.74% | 31,400 | 656億6198万 | +1.65% | 55.01 | 0.8 |
02/22 | 2,586 | 2,594 | 2,571 | 2,575 | -0.43% | 20,300 | 651億8104万 | +0.98% | 54.6 | 0.79 |
02/21 | 2,560 | 2,595 | 2,556 | 2,586 | +0.23% | 15,000 | 654億5948万 | +1.33% | 54.84 | 0.79 |
02/18 | 2,563 | 2,600 | 2,558 | 2,580 | -0.62% | 18,500 | 653億760万 | +0.98% | 54.71 | 0.79 |
02/17 | 2,568 | 2,601 | 2,549 | 2,596 | +1.09% | 26,000 | 657億1261万 | +1.53% | 55.05 | 0.8 |
02/16 | 2,546 | 2,577 | 2,546 | 2,568 | +0.71% | 26,000 | 650億385万 | +0.35% | 54.45 | 0.79 |
02/15 | 2,561 | 2,594 | 2,527 | 2,550 | -0.43% | 52,500 | 645億4821万 | -0.35% | 54.07 | 0.78 |
02/14 | 2,606 | 2,607 | 2,534 | 2,561 | -2.33% | 36,200 | 648億2665万 | 0% | 54.31 | 0.79 |
02/10 | 2,645 | 2,649 | 2,601 | 2,622 | -0.23% | 27,700 | 663億7075万 | +2.22% | 55.6 | 0.8 |
02/09 | 2,623 | 2,649 | 2,605 | 2,628 | +0.57% | 23,000 | 665億2263万 | +2.34% | 55.73 | 0.81 |
02/08 | 2,617 | 2,634 | 2,600 | 2,613 | +0.35% | 20,900 | 661億4293万 | +1.67% | 55.41 | 0.8 |
02/07 | 2,615 | 2,640 | 2,577 | 2,604 | +0.19% | 24,200 | 659億1511万 | +1.28% | 55.22 | 0.8 |
02/04 | 2,562 | 2,614 | 2,562 | 2,599 | +1.09% | 19,800 | 657億8855万 | +1.01% | 55.11 | 0.8 |
02/03 | 2,573 | 2,588 | 2,556 | 2,571 | +0.23% | 23,700 | 650億7978万 | -0.12% | 54.52 | 0.79 |
02/02 | 2,499 | 2,577 | 2,499 | 2,565 | +2.4% | 23,200 | 649億2791万 | -0.35% | 54.39 | 0.79 |
02/01 | 2,500 | 2,527 | 2,499 | 2,505 | +0.2% | 18,800 | 634億913万 | -2.72% | 53.12 | 0.77 |
01/31 | 2,513 | 2,518 | 2,488 | 2,500 | -0.79% | 15,400 | 632億8256万 | -3.03% | 53.01 | 0.77 |
01/28 | 2,451 | 2,520 | 2,451 | 2,520 | +3.11% | 26,500 | 637億8882万 | -2.33% | 53.44 | 0.77 |
01/27 | 2,480 | 2,489 | 2,440 | 2,444 | -1.45% | 39,200 | 618億6503万 | -5.31% | 51.83 | 0.75 |
01/26 | 2,519 | 2,527 | 2,480 | 2,480 | -1.55% | 14,300 | 627億7630万 | -4.06% | 52.59 | 0.76 |
01/25 | 2,535 | 2,550 | 2,513 | 2,519 | -2.14% | 26,300 | 637億6351万 | -2.78% | 53.42 | 0.77 |
01/24 | 2,515 | 2,575 | 2,510 | 2,574 | +2.26% | 17,800 | 651億5572万 | -0.92% | 54.58 | 0.79 |
01/21 | 2,474 | 2,525 | 2,462 | 2,517 | +1.74% | 18,200 | 637億1288万 | -3.19% | 53.37 | 0.77 |
01/20 | 2,466 | 2,518 | 2,466 | 2,474 | +0.32% | 24,500 | 626億2442万 | -4.92% | 52.46 | 0.76 |
01/19 | 2,511 | 2,518 | 2,453 | 2,466 | -2.99% | 46,000 | 624億2192万 | -5.37% | 52.29 | 0.76 |
01/18 | 2,579 | 2,597 | 2,539 | 2,542 | -2.9% | 42,100 | 643億4571万 | -2.61% | 53.9 | 0.78 |
01/17 | 2,662 | 2,687 | 2,611 | 2,618 | -1.32% | 13,800 | 662億6950万 | +0.27% | 55.51 | 0.8 |
01/14 | 2,632 | 2,662 | 2,605 | 2,653 | +0.8% | 25,300 | 671億5545万 | +1.73% | 56.26 | 0.81 |
01/13 | 2,648 | 2,660 | 2,618 | 2,632 | -0.53% | 29,800 | 666億2388万 | +1.04% | 55.81 | 0.81 |
01/12 | 2,567 | 2,653 | 2,567 | 2,646 | +3.08% | 18,200 | 669億7826万 | +1.73% | 56.11 | 0.81 |
01/11 | 2,566 | 2,614 | 2,553 | 2,567 | -1.87% | 34,600 | 649億7853万 | -1.08% | 54.43 | 0.79 |
01/07 | 2,669 | 2,672 | 2,608 | 2,616 | -1.47% | 25,300 | 662億1887万 | +1% | 55.47 | 0.8 |
01/06 | 2,702 | 2,711 | 2,655 | 2,655 | -1.74% | 19,600 | 672億608万 | +2.75% | 56.3 | 0.81 |
01/05 | 2,647 | 2,717 | 2,647 | 2,702 | +0.97% | 18,700 | 683億9579万 | +5.01% | 57.3 | 0.83 |
01/04 | 2,640 | 2,676 | 2,626 | 2,676 | +1.36% | 17,800 | 677億3765万 | +4.45% | 56.74 | 0.82 |
2021 |
12/30 | 2,632 | 2,656 | 2,632 | 2,640 | -0.15% | 6,000 | 668億2638万 | +3.37% | 55.98 | 0.81 |
12/29 | 2,625 | 2,648 | 2,616 | 2,644 | +1.03% | 15,000 | 669億2764万 | +3.73% | 56.07 | 0.81 |
12/28 | 2,599 | 2,627 | 2,590 | 2,617 | +1.36% | 19,100 | 662億4418万 | +2.95% | 55.49 | 0.8 |
12/27 | 2,587 | 2,598 | 2,563 | 2,582 | +0.12% | 11,300 | 653億5823万 | +1.65% | 54.75 | 0.79 |
12/24 | 2,579 | 2,603 | 2,573 | 2,579 | 0% | 9,100 | 652億8229万 | +1.54% | 54.69 | 0.79 |
12/23 | 2,560 | 2,595 | 2,547 | 2,579 | +1.06% | 16,500 | 652億8229万 | +1.66% | 54.69 | 0.79 |
12/22 | 2,553 | 2,553 | 2,517 | 2,552 | +0.39% | 20,900 | 645億9884万 | +0.71% | 54.12 | 0.78 |
12/21 | 2,585 | 2,595 | 2,535 | 2,542 | -0.74% | 32,000 | 643億4571万 | +0.28% | 53.9 | 0.78 |
12/20 | 2,595 | 2,606 | 2,561 | 2,561 | -2.77% | 19,100 | 648億2665万 | +0.91% | 54.31 | 0.79 |
12/17 | 2,671 | 2,682 | 2,629 | 2,634 | -1.39% | 29,800 | 666億7451万 | +3.74% | 55.85 | 0.81 |
12/16 | 2,650 | 2,673 | 2,649 | 2,671 | +1.83% | 19,100 | 676億1109万 | +5.28% | 56.64 | 0.82 |
12/15 | 2,575 | 2,634 | 2,575 | 2,623 | +1.9% | 13,000 | 663億9606万 | +3.55% | 55.62 | 0.8 |
12/14 | 2,598 | 2,618 | 2,565 | 2,574 | -0.35% | 40,900 | 651億5572万 | +1.66% | 54.58 | 0.79 |
12/13 | 2,580 | 2,594 | 2,566 | 2,583 | +0.35% | 25,200 | 653億8354万 | +1.81% | 54.77 | 0.79 |
12/10 | 2,564 | 2,574 | 2,551 | 2,574 | +0.94% | 24,500 | 651億5572万 | +1.1% | 54.58 | 0.79 |
12/09 | 2,579 | 2,579 | 2,521 | 2,550 | -0.35% | 34,600 | 645億4821万 | -0.2% | 54.07 | 0.78 |
12/08 | 2,535 | 2,564 | 2,535 | 2,559 | -0.27% | 28,400 | 647億7603万 | -0.12% | 54.26 | 0.78 |
12/07 | 2,529 | 2,571 | 2,506 | 2,566 | +1.66% | 29,200 | 649億5322万 | -0.19% | 54.41 | 0.79 |
12/06 | 2,524 | 2,548 | 2,510 | 2,524 | +0.8% | 27,600 | 638億9007万 | -2.02% | 53.52 | 0.77 |
12/03 | 2,479 | 2,504 | 2,460 | 2,504 | +2.58% | 23,800 | 633億8381万 | -3.1% | 53.1 | 0.77 |
12/02 | 2,423 | 2,467 | 2,423 | 2,441 | -0.65% | 33,000 | 617億8909万 | -5.93% | 51.76 | 0.75 |
12/01 | 2,402 | 2,482 | 2,401 | 2,457 | +2.29% | 44,100 | 621億9410万 | -5.83% | 52.1 | 0.75 |
11/30 | 2,474 | 2,500 | 2,402 | 2,402 | -0.91% | 54,200 | 608億188万 | -8.43% | 50.93 | 0.74 |
11/29 | 2,440 | 2,464 | 2,391 | 2,424 | -2.06% | 127,600 | 613億5877万 | -8.08% | 51.4 | 0.74 |
11/26 | 2,499 | 2,534 | 2,445 | 2,475 | -1% | 33,000 | 626億4973万 | -6.6% | 52.48 | 0.76 |
11/25 | 2,501 | 2,551 | 2,476 | 2,500 | +0.77% | 26,200 | 632億8256万 | -6.09% | 53.01 | 0.77 |
11/24 | 2,521 | 2,537 | 2,474 | 2,481 | -3.35% | 50,100 | 628億161万 | -7.22% | 52.61 | 0.76 |
11/22 | 2,550 | 2,577 | 2,531 | 2,567 | -0.23% | 11,700 | 649億7853万 | -4.54% | 54.43 | 0.79 |
11/19 | 2,524 | 2,596 | 2,513 | 2,573 | +2.39% | 19,800 | 651億3041万 | -4.67% | 54.56 | 0.79 |
11/18 | 2,500 | 2,531 | 2,486 | 2,513 | +0.2% | 36,200 | 636億1163万 | -7.13% | 53.29 | 0.77 |
11/17 | 2,575 | 2,586 | 2,501 | 2,508 | -2.75% | 32,700 | 634億8506万 | -7.66% | 53.18 | 0.77 |
11/16 | 2,611 | 2,689 | 2,570 | 2,579 | -1.3% | 26,900 | 652億8229万 | -5.32% | 54.69 | 0.79 |
11/15 | 2,601 | 2,628 | 2,601 | 2,613 | +1.16% | 18,600 | 661億4293万 | -4.36% | 55.41 | 0.8 |
11/12 | 2,571 | 2,622 | 2,558 | 2,583 | -0.35% | 27,700 | 653億8354万 | -5.66% | 54.77 | 0.79 |
11/11 | 2,576 | 2,608 | 2,570 | 2,592 | +0.86% | 17,100 | 656億1136万 | -5.5% | 54.96 | 0.79 |
11/10 | 2,577 | 2,597 | 2,549 | 2,570 | -0.35% | 40,800 | 650億5447万 | -6.44% | 54.5 | 0.79 |
11/09 | 2,714 | 2,714 | 2,568 | 2,579 | -4.97% | 73,700 | 652億8229万 | -6.22% | 54.69 | 0.79 |
11/08 | 2,756 | 2,763 | 2,688 | 2,714 | -3.14% | 47,300 | 686億9955万 | -1.42% | 57.55 | 0.83 |
11/05 | 2,791 | 2,806 | 2,782 | 2,802 | 0% | 18,700 | 709億2709万 | +1.85% | 59.42 | 0.86 |
11/04 | 2,750 | 2,819 | 2,736 | 2,802 | +3.13% | 22,100 | 709億2709万 | +2.04% | 59.42 | 0.86 |
11/02 | 2,748 | 2,783 | 2,715 | 2,717 | -2.16% | 37,400 | 687億7549万 | -0.91% | 57.61 | 0.83 |