PER
2021/09/30～2022/02/25
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 |
| 02/25 | 2,482 | 2,515 | 2,448 | 2,468 | -0.56% | 965,900 | 1567億1609万 | +19.86% | 6.65 | 0.85 |
| 02/24 | 2,469 | 2,491 | 2,432 | 2,482 | -0.6% | 943,800 | 1576億508万 | +22.45% | 6.69 | 0.85 |
| 02/22 | 2,480 | 2,525 | 2,457 | 2,497 | +0.28% | 970,800 | 1585億5756万 | +25.16% | 6.73 | 0.86 |
| 02/21 | 2,433 | 2,500 | 2,422 | 2,490 | +2.17% | 912,400 | 1581億1307万 | +26.85% | 6.71 | 0.86 |
| 02/18 | 2,363 | 2,450 | 2,363 | 2,437 | -0.53% | 793,100 | 1547億4761万 | +26.2% | 6.56 | 0.84 |
| 02/17 | 2,447 | 2,477 | 2,428 | 2,450 | +0.16% | 704,800 | 1555億7310万 | +28.81% | 6.6 | 0.84 |
| 02/16 | 2,423 | 2,453 | 2,421 | 2,446 | +0.49% | 710,700 | 1553億1910万 | +30.66% | 6.59 | 0.84 |
| 02/15 | 2,405 | 2,439 | 2,382 | 2,434 | +1.71% | 722,700 | 1545億5711万 | +32.21% | 6.56 | 0.84 |
| 02/14 | 2,267 | 2,405 | 2,265 | 2,393 | +5.56% | 970,900 | 1519億5365万 | +32.14% | 6.45 | 0.82 |
| 02/10 | 2,302 | 2,319 | 2,235 | 2,267 | -2.49% | 1,055,800 | 1439億5274万 | +27.15% | 6.11 | 0.78 |
| 02/09 | 2,244 | 2,354 | 2,240 | 2,325 | +4.03% | 1,236,700 | 1476億3570万 | +32.1% | 6.26 | 0.8 |
| 02/08 | 2,111 | 2,246 | 2,109 | 2,235 | +9.99% | 1,714,600 | 1419億2077万 | +28.82% | 6.02 | 0.77 |
| 02/07 | 1,765 | 2,053 | 1,744 | 2,032 | +15.06% | 1,847,400 | 1290億3042万 | +18.62% | 5.47 | 0.7 |
| 02/04 | 1,750 | 1,766 | 1,738 | 1,766 | +0.74% | 134,300 | 1121億3963万 | +3.94% | 4.76 | 0.61 |
| 02/03 | 1,740 | 1,761 | 1,737 | 1,753 | +0.75% | 117,600 | 1113億1414万 | +3.36% | 4.72 | 0.6 |
| 02/02 | 1,726 | 1,743 | 1,716 | 1,740 | +1.58% | 171,100 | 1104億8865万 | +2.84% | 4.69 | 0.6 |
| 02/01 | 1,725 | 1,730 | 1,710 | 1,713 | -0.64% | 180,600 | 1087億7417万 | +1.48% | 4.61 | 0.59 |
| 01/31 | 1,706 | 1,727 | 1,699 | 1,724 | +0.52% | 146,000 | 1094億7266万 | +2.25% | 4.64 | 0.59 |
| 01/28 | 1,707 | 1,715 | 1,690 | 1,715 | +3.38% | 180,600 | 1089億117万 | +1.9% | 4.62 | 0.59 |
| 01/27 | 1,691 | 1,701 | 1,655 | 1,659 | -1.6% | 163,600 | 1053億4521万 | -1.19% | 4.47 | 0.57 |
| 01/26 | 1,697 | 1,704 | 1,686 | 1,686 | -0.41% | 77,900 | 1070億5969万 | +0.54% | 4.54 | 0.58 |
| 01/25 | 1,712 | 1,712 | 1,678 | 1,693 | -1.28% | 92,300 | 1075億419万 | +1.01% | 4.56 | 0.58 |
| 01/24 | 1,688 | 1,716 | 1,688 | 1,715 | +1.84% | 94,400 | 1089億117万 | +2.45% | 4.62 | 0.59 |
| 01/21 | 1,669 | 1,688 | 1,661 | 1,684 | +0.78% | 106,500 | 1069億3269万 | +0.84% | 4.54 | 0.58 |
| 01/20 | 1,666 | 1,689 | 1,663 | 1,671 | -0.06% | 136,600 | 1061億720万 | +0.18% | 4.5 | 0.58 |
| 01/19 | 1,675 | 1,695 | 1,669 | 1,672 | -0.95% | 143,400 | 1061億7070万 | +0.36% | 4.5 | 0.58 |
| 01/18 | 1,706 | 1,712 | 1,684 | 1,688 | -0.12% | 96,100 | 1071億8669万 | +1.44% | 4.55 | 0.58 |
| 01/17 | 1,686 | 1,698 | 1,684 | 1,690 | +0.48% | 57,000 | 1073億1369万 | +1.75% | 4.55 | 0.58 |
| 01/14 | 1,700 | 1,700 | 1,671 | 1,682 | -1.35% | 141,000 | 1068億569万 | +1.39% | 4.53 | 0.58 |
| 01/13 | 1,706 | 1,714 | 1,702 | 1,705 | +0.29% | 94,700 | 1082億6618万 | +2.9% | 4.59 | 0.59 |
| 01/12 | 1,693 | 1,708 | 1,687 | 1,700 | +1.43% | 117,300 | 1079億4868万 | +2.91% | 4.58 | 0.59 |
| 01/11 | 1,696 | 1,696 | 1,667 | 1,676 | -0.53% | 136,000 | 1064億2470万 | +1.76% | 4.51 | 0.58 |
| 01/07 | 1,691 | 1,700 | 1,681 | 1,685 | -0.35% | 88,100 | 1069億9619万 | +2.68% | 4.54 | 0.58 |
| 01/06 | 1,694 | 1,705 | 1,684 | 1,691 | -0.82% | 100,900 | 1073億7719万 | +3.43% | 4.55 | 0.58 |
| 01/05 | 1,697 | 1,705 | 1,693 | 1,705 | +0.59% | 159,400 | 1082億6618万 | +4.67% | 4.59 | 0.59 |
| 01/04 | 1,692 | 1,697 | 1,679 | 1,695 | +1.07% | 110,700 | 1076億3118万 | +4.44% | 4.57 | 0.58 |
| 2021 |
| 12/30 | 1,688 | 1,688 | 1,677 | 1,677 | -0.71% | 62,200 | 1064億8820万 | +3.65% | 4.52 | 0.58 |
| 12/29 | 1,681 | 1,691 | 1,677 | 1,689 | +0.48% | 65,800 | 1072億5019万 | +4.58% | 4.55 | 0.58 |
| 12/28 | 1,666 | 1,681 | 1,660 | 1,681 | +1.57% | 91,100 | 1067億4220万 | +4.28% | 4.53 | 0.58 |
| 12/27 | 1,659 | 1,660 | 1,651 | 1,655 | -0.24% | 48,300 | 1050億9122万 | +2.86% | 4.46 | 0.57 |
| 12/24 | 1,668 | 1,670 | 1,652 | 1,659 | +0.24% | 62,300 | 1053億4521万 | +3.24% | 4.47 | 0.57 |
| 12/23 | 1,646 | 1,655 | 1,642 | 1,655 | +1.04% | 96,100 | 1050億9122万 | +3.12% | 4.46 | 0.57 |
| 12/22 | 1,630 | 1,638 | 1,623 | 1,638 | +0.68% | 124,000 | 1040億1173万 | +2.12% | 4.41 | 0.56 |
| 12/21 | 1,631 | 1,641 | 1,621 | 1,627 | +0.99% | 121,400 | 1033億1324万 | +1.5% | 4.38 | 0.56 |
| 12/20 | 1,630 | 1,636 | 1,609 | 1,611 | -2.07% | 204,200 | 1022億9725万 | +0.5% | 4.34 | 0.55 |
| 12/17 | 1,640 | 1,650 | 1,637 | 1,645 | +0.12% | 156,900 | 1044億5622万 | +2.62% | 4.43 | 0.57 |
| 12/16 | 1,648 | 1,649 | 1,636 | 1,643 | +0.61% | 131,600 | 1043億2922万 | +2.62% | 4.43 | 0.57 |
| 12/15 | 1,626 | 1,637 | 1,626 | 1,633 | +0.74% | 74,200 | 1036億9423万 | +2.13% | 4.4 | 0.56 |
| 12/14 | 1,625 | 1,634 | 1,620 | 1,621 | -0.25% | 131,000 | 1029億3224万 | +1.31% | 4.37 | 0.56 |
| 12/13 | 1,630 | 1,630 | 1,613 | 1,625 | +0.31% | 115,500 | 1031億8624万 | +1.44% | 4.38 | 0.56 |
| 12/10 | 1,629 | 1,632 | 1,619 | 1,620 | -0.31% | 176,700 | 1028億6874万 | +1% | 4.36 | 0.56 |
| 12/09 | 1,630 | 1,639 | 1,619 | 1,625 | -0.25% | 94,400 | 1031億8624万 | +1.12% | 4.38 | 0.56 |
| 12/08 | 1,638 | 1,638 | 1,624 | 1,629 | -0.12% | 152,900 | 1034億4024万 | +1.18% | 4.39 | 0.56 |
| 12/07 | 1,590 | 1,632 | 1,584 | 1,631 | +3.62% | 179,500 | 1035億6723万 | +1.05% | 4.39 | 0.56 |
| 12/06 | 1,584 | 1,595 | 1,572 | 1,574 | -0.13% | 143,000 | 999億4778万 | -2.6% | 4.24 | 0.54 |
| 12/03 | 1,552 | 1,577 | 1,541 | 1,576 | +2.27% | 136,400 | 1000億7478万 | -2.78% | 4.24 | 0.54 |
| 12/02 | 1,530 | 1,550 | 1,522 | 1,541 | +0.06% | 211,200 | 978億5230万 | -5.23% | 4.15 | 0.53 |
| 12/01 | 1,557 | 1,557 | 1,525 | 1,540 | +0.72% | 241,300 | 977億8880万 | -5.58% | 4.15 | 0.53 |
| 11/30 | 1,569 | 1,577 | 1,529 | 1,529 | -1.42% | 324,900 | 970億9031万 | -6.65% | 4.12 | 0.53 |
| 11/29 | 1,570 | 1,574 | 1,548 | 1,551 | -2.27% | 236,700 | 984億8730万 | -5.71% | 4.18 | 0.53 |
| 11/26 | 1,604 | 1,604 | 1,580 | 1,587 | -0.87% | 176,900 | 1007億7327万 | -3.82% | 4.27 | 0.55 |
| 11/25 | 1,606 | 1,613 | 1,601 | 1,601 | +0.38% | 80,900 | 1016億6226万 | -3.26% | 4.31 | 0.55 |
| 11/24 | 1,612 | 1,621 | 1,595 | 1,595 | -0.75% | 158,800 | 1012億8126万 | -3.92% | 4.3 | 0.55 |
| 11/22 | 1,602 | 1,612 | 1,595 | 1,607 | +0.06% | 148,200 | 1020億4325万 | -3.43% | 4.33 | 0.55 |
| 11/19 | 1,612 | 1,620 | 1,604 | 1,606 | -0.62% | 168,800 | 1019億7975万 | -3.72% | 4.33 | 0.55 |
| 11/18 | 1,616 | 1,627 | 1,606 | 1,616 | -0.19% | 135,100 | 1026億1475万 | -3.23% | 4.35 | 0.56 |
| 11/17 | 1,629 | 1,629 | 1,611 | 1,619 | +0.43% | 103,300 | 1028億524万 | -3.11% | 4.36 | 0.56 |
| 11/16 | 1,635 | 1,640 | 1,611 | 1,612 | -1.23% | 107,700 | 1023億6075万 | -3.7% | 4.34 | 0.55 |
| 11/15 | 1,636 | 1,636 | 1,620 | 1,632 | +0.43% | 142,000 | 1036億3073万 | -2.74% | 4.4 | 0.56 |
| 11/12 | 1,606 | 1,640 | 1,602 | 1,625 | +2.27% | 181,100 | 1031億8624万 | -3.27% | 4.38 | 0.56 |
| 11/11 | 1,598 | 1,605 | 1,583 | 1,589 | -0.81% | 301,600 | 1009億27万 | -5.47% | 4.28 | 0.55 |
| 11/10 | 1,643 | 1,645 | 1,601 | 1,602 | -2.14% | 298,600 | 1017億2576万 | -4.81% | 4.31 | 0.55 |
| 11/09 | 1,685 | 1,685 | 1,637 | 1,637 | -2.21% | 303,000 | 1039億4823万 | -2.85% | 4.41 | 0.56 |
| 11/08 | 1,695 | 1,696 | 1,667 | 1,674 | -0.06% | 191,300 | 1062億9770万 | -0.71% | 4.51 | 0.58 |
| 11/05 | 1,711 | 1,713 | 1,672 | 1,675 | -2.28% | 193,000 | 1063億6120万 | -0.65% | 4.51 | 0.58 |
| 11/04 | 1,700 | 1,717 | 1,687 | 1,714 | +1.54% | 284,000 | 1088億3767万 | +1.48% | 4.62 | 0.59 |
| 11/02 | 1,715 | 1,716 | 1,686 | 1,688 | -2.09% | 160,500 | 1071億8669万 | -0.12% | 4.55 | 0.58 |
| 11/01 | 1,708 | 1,726 | 1,696 | 1,724 | +2.31% | 195,900 | 1094億7266万 | +1.77% | 4.64 | 0.59 |
| 10/29 | 1,690 | 1,705 | 1,675 | 1,685 | -0.3% | 203,200 | 1069億9619万 | -0.71% | 4.54 | 0.58 |
| 10/28 | 1,695 | 1,698 | 1,665 | 1,690 | -0.53% | 525,800 | 1073億1369万 | -0.71% | 4.55 | 0.58 |
| 10/27 | 1,688 | 1,702 | 1,687 | 1,699 | +0.71% | 138,300 | 1078億8518万 | -0.29% | 4.58 | 0.58 |
| 10/26 | 1,701 | 1,701 | 1,679 | 1,687 | -0.59% | 166,900 | 1071億2319万 | -1.11% | 4.54 | 0.58 |
| 10/25 | 1,702 | 1,723 | 1,695 | 1,697 | -0.29% | 176,700 | 1077億5818万 | -0.76% | 4.57 | 0.58 |
| 10/22 | 1,672 | 1,713 | 1,663 | 1,702 | +0.77% | 172,400 | 1080億7568万 | -0.76% | 4.58 | 0.59 |
| 10/21 | 1,706 | 1,717 | 1,687 | 1,689 | -1.23% | 97,500 | 1072億5019万 | -1.8% | 4.55 | 0.58 |
| 10/20 | 1,724 | 1,728 | 1,706 | 1,710 | -0.58% | 109,600 | 1085億8367万 | -1.04% | 4.61 | 0.59 |
| 10/19 | 1,710 | 1,726 | 1,709 | 1,720 | +0.88% | 113,500 | 1092億1867万 | -0.75% | 4.63 | 0.59 |
| 10/18 | 1,703 | 1,708 | 1,691 | 1,705 | +0.59% | 127,500 | 1082億6618万 | -1.84% | 4.59 | 0.59 |
| 10/15 | 1,680 | 1,696 | 1,675 | 1,695 | +2.54% | 217,200 | 1076億3118万 | -2.64% | 4.57 | 0.58 |
| 10/14 | 1,660 | 1,660 | 1,641 | 1,653 | -0.48% | 180,800 | 1049億6422万 | -5.22% | 4.45 | 0.57 |
| 10/13 | 1,681 | 1,684 | 1,660 | 1,661 | -2.06% | 195,000 | 1054億7221万 | -5.03% | 4.47 | 0.57 |
| 10/12 | 1,688 | 1,699 | 1,682 | 1,696 | -0.59% | 174,800 | 1076億9468万 | -3.25% | 4.57 | 0.58 |
| 10/11 | 1,683 | 1,706 | 1,681 | 1,706 | +1.61% | 114,300 | 1083億2968万 | -2.68% | 4.6 | 0.59 |
| 10/08 | 1,670 | 1,692 | 1,666 | 1,679 | +1.7% | 150,300 | 1066億1520万 | -4.22% | 4.52 | 0.58 |
| 10/07 | 1,665 | 1,667 | 1,647 | 1,651 | +0.24% | 108,500 | 1048億3722万 | -5.82% | 4.45 | 0.57 |
| 10/06 | 1,629 | 1,666 | 1,622 | 1,647 | +0.86% | 235,900 | 1045億8322万 | -6.1% | 4.44 | 0.57 |
| 10/05 | 1,650 | 1,653 | 1,625 | 1,633 | -1.69% | 270,300 | 1036億9423万 | -6.95% | 4.4 | 0.56 |
| 10/04 | 1,699 | 1,703 | 1,657 | 1,661 | -1.83% | 168,300 | 1054億7221万 | -5.36% | 4.47 | 0.57 |
| 10/01 | 1,720 | 1,720 | 1,682 | 1,692 | -2.31% | 181,800 | 1074億4069万 | -3.53% | 4.56 | 0.58 |
| 09/30 | 1,745 | 1,747 | 1,729 | 1,732 | -0.35% | 131,700 | 1099億8066万 | -1.14% | 4.67 | 0.6 |
