PER
2021/12/20~2022/05/23
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 |
05/23 | 2,182 | 2,196 | 2,170 | 2,174 | +0.98% | 230,500 | 1254億7051万 | +2.6% | 6.05 | 0.66 |
05/20 | 2,127 | 2,165 | 2,122 | 2,153 | +1.7% | 238,000 | 1242億5851万 | +1.89% | 5.99 | 0.66 |
05/19 | 2,070 | 2,123 | 2,066 | 2,117 | -0.56% | 193,100 | 1221億8080万 | +0.43% | 5.89 | 0.65 |
05/18 | 2,107 | 2,130 | 2,100 | 2,129 | +1.82% | 145,400 | 1228億7337万 | +1.14% | 5.93 | 0.65 |
05/17 | 2,130 | 2,138 | 2,085 | 2,091 | -1.27% | 190,100 | 1206億8023万 | -0.48% | 5.82 | 0.64 |
05/16 | 2,150 | 2,160 | 2,112 | 2,118 | -0.28% | 137,100 | 1222億3852万 | +0.95% | 5.9 | 0.65 |
05/13 | 2,068 | 2,124 | 2,053 | 2,124 | +1.09% | 283,200 | 1225億8480万 | +1.34% | 5.91 | 0.65 |
05/12 | 2,092 | 2,119 | 2,082 | 2,101 | -0.14% | 210,200 | 1212億5738万 | +0.33% | 5.85 | 0.64 |
05/11 | 2,079 | 2,108 | 2,068 | 2,104 | +0.81% | 295,900 | 1214億3052万 | +0.53% | 5.86 | 0.64 |
05/10 | 2,171 | 2,205 | 2,051 | 2,087 | -3.82% | 679,700 | 1204億4938万 | -0.19% | 5.81 | 0.64 |
05/09 | 2,195 | 2,195 | 2,163 | 2,170 | -1.36% | 207,600 | 1252億3965万 | +3.78% | 6.04 | 0.66 |
05/06 | 2,159 | 2,201 | 2,156 | 2,200 | +3.14% | 220,600 | 1269億7107万 | +5.26% | 6.12 | 0.67 |
05/02 | 2,127 | 2,158 | 2,106 | 2,133 | +0.28% | 152,300 | 1231億423万 | +2.11% | 5.94 | 0.65 |
04/28 | 2,080 | 2,128 | 2,073 | 2,127 | +3.55% | 218,500 | 1293億1995万 | +1.72% | 6.24 | 0.68 |
04/27 | 2,060 | 2,073 | 2,052 | 2,054 | -1.34% | 283,900 | 1248億8161万 | -1.91% | 6.02 | 0.66 |
04/26 | 2,101 | 2,107 | 2,078 | 2,082 | -0.86% | 135,300 | 1265億8399万 | -0.86% | 6.11 | 0.67 |
04/25 | 2,097 | 2,125 | 2,090 | 2,100 | -1.87% | 167,200 | 1276億7837万 | -0.14% | 6.16 | 0.67 |
04/22 | 2,126 | 2,148 | 2,112 | 2,140 | -0.23% | 100,100 | 1301億1034万 | +1.71% | 6.28 | 0.69 |
04/21 | 2,152 | 2,159 | 2,128 | 2,145 | -0.19% | 109,200 | 1304億1434万 | +2% | 6.29 | 0.69 |
04/20 | 2,138 | 2,152 | 2,129 | 2,149 | +1.37% | 128,300 | 1306億5753万 | +2.24% | 6.3 | 0.69 |
04/19 | 2,122 | 2,129 | 2,098 | 2,120 | +1.39% | 136,200 | 1288億9436万 | +0.95% | 6.22 | 0.68 |
04/18 | 2,094 | 2,105 | 2,072 | 2,091 | -0.38% | 124,300 | 1271億3118万 | -0.38% | 6.13 | 0.67 |
04/15 | 2,087 | 2,124 | 2,087 | 2,099 | -0.1% | 126,800 | 1276億1757万 | 0% | 6.16 | 0.67 |
04/14 | 2,076 | 2,107 | 2,069 | 2,101 | +2.09% | 138,100 | 1277億3917万 | +0.05% | 6.16 | 0.68 |
04/13 | 2,044 | 2,065 | 2,042 | 2,058 | +1.73% | 146,000 | 1251億2480万 | -2% | 6.03 | 0.66 |
04/12 | 2,024 | 2,037 | 2,019 | 2,023 | -0.78% | 120,300 | 1229億9683万 | -3.76% | 5.93 | 0.65 |
04/11 | 2,043 | 2,057 | 2,024 | 2,039 | 0% | 129,600 | 1239億6962万 | -3.36% | 5.98 | 0.66 |
04/08 | 2,030 | 2,040 | 2,015 | 2,039 | +0.84% | 179,300 | 1239億6962万 | -3.87% | 5.98 | 0.66 |
04/07 | 2,022 | 2,027 | 1,994 | 2,022 | -0.69% | 243,000 | 1229億3603万 | -5.11% | 5.93 | 0.65 |
04/06 | 2,035 | 2,063 | 2,035 | 2,036 | -0.88% | 142,800 | 1237億8722万 | -4.99% | 5.97 | 0.65 |
04/05 | 2,087 | 2,090 | 2,047 | 2,054 | -1.53% | 183,000 | 1248億8161万 | -4.64% | 6.02 | 0.66 |
04/04 | 2,048 | 2,091 | 2,040 | 2,086 | +1.51% | 124,600 | 1268億2718万 | -3.87% | 6.12 | 0.67 |
04/01 | 2,063 | 2,064 | 2,023 | 2,055 | -0.39% | 242,300 | 1249億4241万 | -5.99% | 6.03 | 0.66 |
03/31 | 2,095 | 2,108 | 2,056 | 2,063 | -1.62% | 252,800 | 1254億2880万 | -6.4% | 5.27 | 0.67 |
03/30 | 2,092 | 2,112 | 2,056 | 2,097 | -2.28% | 461,900 | 1274億9597万 | -5.58% | 5.41 | 0.69 |
03/29 | 2,151 | 2,159 | 2,132 | 2,146 | -1.06% | 374,000 | 1304億7514万 | -3.98% | 5.53 | 0.71 |
03/28 | 2,187 | 2,194 | 2,163 | 2,169 | -0.6% | 257,100 | 1318億7352万 | -3.47% | 5.59 | 0.71 |
03/25 | 2,200 | 2,202 | 2,174 | 2,182 | -0.64% | 232,400 | 1326億6391万 | -3.37% | 5.63 | 0.72 |
03/24 | 2,195 | 2,196 | 2,162 | 2,196 | 0% | 251,300 | 1335億1510万 | -3.17% | 5.66 | 0.72 |
03/23 | 2,185 | 2,205 | 2,173 | 2,196 | +1.15% | 253,300 | 1335億1510万 | -3.51% | 5.66 | 0.72 |
03/22 | 2,154 | 2,193 | 2,151 | 2,171 | +2.55% | 343,900 | 1319億9512万 | -4.74% | 5.6 | 0.72 |
03/18 | 2,115 | 2,129 | 2,106 | 2,117 | -0.52% | 473,500 | 1287億1196万 | -7.35% | 5.46 | 0.7 |
03/17 | 2,150 | 2,150 | 2,115 | 2,128 | +0.57% | 278,500 | 1293億8075万 | -7.07% | 5.49 | 0.7 |
03/16 | 2,130 | 2,155 | 2,100 | 2,116 | +0.57% | 250,700 | 1286億5116万 | -7.44% | 5.46 | 0.7 |
03/15 | 2,088 | 2,123 | 2,072 | 2,104 | +0.53% | 231,700 | 1279億2157万 | -7.39% | 5.43 | 0.69 |
03/14 | 2,128 | 2,129 | 2,093 | 2,093 | -0.1% | 224,100 | 1272億5278万 | -7.31% | 5.4 | 0.69 |
03/11 | 2,080 | 2,115 | 2,071 | 2,095 | -1.18% | 457,200 | 1273億7438万 | -6.64% | 5.4 | 0.69 |
03/10 | 2,133 | 2,133 | 2,100 | 2,120 | +1.78% | 385,400 | 1288億9436万 | -4.85% | 5.47 | 0.7 |
03/09 | 2,152 | 2,157 | 2,079 | 2,083 | -1.42% | 454,200 | 1266億4478万 | -5.83% | 5.37 | 0.69 |
03/08 | 2,211 | 2,216 | 2,103 | 2,113 | -5.5% | 476,300 | 1284億6876万 | -3.87% | 5.45 | 0.7 |
03/07 | 2,272 | 2,285 | 2,205 | 2,236 | -3.33% | 387,400 | 1359億4707万 | +2.57% | 5.77 | 0.74 |
03/03 | 2,311 | 2,326 | 2,300 | 2,313 | +1.49% | 385,800 | 1406億2861万 | +7.18% | 5.97 | 0.76 |
03/02 | 2,310 | 2,338 | 2,279 | 2,279 | -1.56% | 411,200 | 1385億6143万 | +6.84% | 5.88 | 0.75 |
03/01 | 2,299 | 2,344 | 2,298 | 2,315 | -0.26% | 608,600 | 1407億5021万 | +9.72% | 5.97 | 0.76 |
02/28 | 2,446 | 2,466 | 2,287 | 2,321 | -5.96% | 1,200,500 | 1411億1500万 | +11.32% | 5.99 | 0.76 |
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 |