PER
2022/05/27～2022/10/20
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 |
| 10/20 | 1,973 | 1,981 | 1,963 | 1,967 | -0.76% | 165,200 | 1539億5736万 | +1.18% | 10.18 | 0.57 |
| 10/19 | 2,001 | 2,008 | 1,977 | 1,982 | -0.7% | 190,400 | 1551億3142万 | +2.16% | 10.26 | 0.58 |
| 10/18 | 2,000 | 2,008 | 1,982 | 1,996 | -0.25% | 245,200 | 1562億2720万 | +3.15% | 10.33 | 0.58 |
| 10/17 | 2,003 | 2,020 | 1,991 | 2,001 | -0.69% | 154,900 | 1566億1855万 | +3.73% | 10.36 | 0.58 |
| 10/14 | 2,023 | 2,031 | 1,997 | 2,015 | +1.1% | 192,100 | 1577億1433万 | +4.84% | 10.43 | 0.59 |
| 10/13 | 1,996 | 2,008 | 1,986 | 1,993 | -0.55% | 158,400 | 1559億9239万 | +4.07% | 10.31 | 0.58 |
| 10/12 | 2,018 | 2,029 | 2,002 | 2,004 | -0.25% | 172,200 | 1568億5336万 | +4.92% | 10.37 | 0.58 |
| 10/11 | 1,982 | 2,013 | 1,979 | 2,009 | +0.2% | 291,100 | 1572億4471万 | +5.51% | 10.4 | 0.58 |
| 10/07 | 1,978 | 2,020 | 1,978 | 2,005 | +0.75% | 184,800 | 1569億3163万 | +5.64% | 10.38 | 0.58 |
| 10/06 | 1,985 | 2,020 | 1,985 | 1,990 | +0.45% | 186,400 | 1557億5758万 | +5.18% | 10.3 | 0.58 |
| 10/05 | 1,978 | 2,000 | 1,972 | 1,981 | +0.56% | 205,400 | 1550億5315万 | +5.04% | 10.25 | 0.58 |
| 10/04 | 1,926 | 1,973 | 1,926 | 1,970 | +3.58% | 166,700 | 1541億9217万 | +4.79% | 10.2 | 0.57 |
| 10/03 | 1,923 | 1,929 | 1,882 | 1,902 | -1.86% | 138,200 | 1488億6981万 | +1.39% | 9.84 | 0.55 |
| 09/30 | 1,948 | 1,964 | 1,917 | 1,938 | -0.51% | 189,200 | 1516億8753万 | +3.36% | 10.03 | 0.56 |
| 09/29 | 1,931 | 1,960 | 1,899 | 1,948 | +1.62% | 178,800 | 1524億7023万 | +4.06% | 10.08 | 0.57 |
| 09/28 | 1,899 | 1,922 | 1,886 | 1,917 | +0.1% | 165,700 | 1500億4386万 | +2.51% | 9.92 | 0.56 |
| 09/27 | 1,912 | 1,931 | 1,907 | 1,915 | +0.47% | 201,400 | 1498億8732万 | +2.52% | 9.91 | 0.56 |
| 09/26 | 1,896 | 1,914 | 1,891 | 1,906 | +0.16% | 221,100 | 1491億8289万 | +2.14% | 9.86 | 0.55 |
| 09/22 | 1,891 | 1,905 | 1,883 | 1,903 | -0.42% | 207,500 | 1489億4808万 | +2.09% | 9.85 | 0.55 |
| 09/21 | 1,901 | 1,924 | 1,898 | 1,911 | -0.26% | 142,400 | 1495億7424万 | +2.58% | 9.89 | 0.56 |
| 09/20 | 1,894 | 1,920 | 1,893 | 1,916 | +2.35% | 184,000 | 1499億6559万 | +3.01% | 9.92 | 0.56 |
| 09/16 | 1,852 | 1,874 | 1,852 | 1,872 | +1.03% | 228,300 | 1465億2170万 | +0.75% | 9.69 | 0.54 |
| 09/15 | 1,838 | 1,861 | 1,838 | 1,853 | +0.71% | 134,000 | 1450億3457万 | -0.27% | 9.59 | 0.54 |
| 09/14 | 1,840 | 1,844 | 1,827 | 1,840 | -1.34% | 154,200 | 1440億1706万 | -1.02% | 9.52 | 0.53 |
| 09/13 | 1,864 | 1,868 | 1,850 | 1,865 | -0.11% | 143,800 | 1459億7381万 | +0.32% | 9.65 | 0.54 |
| 09/12 | 1,877 | 1,880 | 1,854 | 1,867 | +0.11% | 110,500 | 1461億3035万 | +0.43% | 9.66 | 0.54 |
| 09/09 | 1,850 | 1,872 | 1,846 | 1,865 | +0.87% | 152,500 | 1459億7381万 | +0.38% | 9.65 | 0.54 |
| 09/08 | 1,846 | 1,861 | 1,841 | 1,849 | +1.15% | 159,500 | 1447億2149万 | -0.43% | 9.57 | 0.54 |
| 09/07 | 1,845 | 1,845 | 1,819 | 1,828 | -0.65% | 181,900 | 1430億7781万 | -1.61% | 9.46 | 0.53 |
| 09/06 | 1,846 | 1,855 | 1,834 | 1,840 | -0.59% | 170,800 | 1440億1706万 | -1.23% | 9.52 | 0.53 |
| 09/05 | 1,840 | 1,860 | 1,840 | 1,851 | -0.54% | 156,000 | 1448億7803万 | -1.02% | 9.58 | 0.54 |
| 09/02 | 1,872 | 1,873 | 1,838 | 1,861 | +0.05% | 156,400 | 1456億6073万 | -0.91% | 9.63 | 0.54 |
| 09/01 | 1,834 | 1,868 | 1,834 | 1,860 | +0.65% | 170,600 | 1455億8246万 | -1.43% | 9.63 | 0.54 |
| 08/31 | 1,830 | 1,849 | 1,824 | 1,848 | 0% | 215,700 | 1446億4322万 | -2.58% | 9.56 | 0.54 |
| 08/30 | 1,828 | 1,851 | 1,815 | 1,848 | +1.26% | 179,700 | 1446億4322万 | -3.14% | 9.56 | 0.54 |
| 08/29 | 1,832 | 1,837 | 1,818 | 1,825 | -2.14% | 145,800 | 1428億4300万 | -4.95% | 9.45 | 0.53 |
| 08/26 | 1,890 | 1,891 | 1,861 | 1,865 | -0.75% | 109,100 | 1459億7381万 | -3.52% | 9.65 | 0.54 |
| 08/25 | 1,872 | 1,884 | 1,866 | 1,879 | +0.32% | 81,200 | 1470億6959万 | -3.34% | 9.72 | 0.55 |
| 08/24 | 1,886 | 1,888 | 1,867 | 1,873 | -0.53% | 121,100 | 1465億9997万 | -4.19% | 9.69 | 0.54 |
| 08/23 | 1,878 | 1,886 | 1,858 | 1,883 | +0.11% | 87,200 | 1473億8267万 | -4.12% | 9.75 | 0.55 |
| 08/22 | 1,850 | 1,882 | 1,846 | 1,881 | +1.13% | 128,600 | 1472億2613万 | -4.71% | 9.73 | 0.55 |
| 08/19 | 1,861 | 1,869 | 1,846 | 1,860 | +0.27% | 118,400 | 1455億8246万 | -6.2% | 9.63 | 0.54 |
| 08/18 | 1,860 | 1,870 | 1,851 | 1,855 | -0.8% | 163,000 | 1451億9111万 | -6.92% | 9.6 | 0.54 |
| 08/17 | 1,857 | 1,871 | 1,849 | 1,870 | +1.08% | 139,400 | 1463億6516万 | -6.64% | 9.68 | 0.54 |
| 08/16 | 1,853 | 1,857 | 1,842 | 1,850 | -0.27% | 105,200 | 1447億9976万 | -8.14% | 9.57 | 0.54 |
| 08/15 | 1,878 | 1,886 | 1,854 | 1,855 | -0.75% | 133,300 | 1451億9111万 | -8.26% | 9.6 | 0.54 |
| 08/12 | 1,899 | 1,911 | 1,858 | 1,869 | -0.8% | 168,400 | 1462億8689万 | -7.98% | 9.67 | 0.54 |
| 08/10 | 1,850 | 1,887 | 1,837 | 1,884 | +1.95% | 174,700 | 1474億6094万 | -7.6% | 9.75 | 0.55 |
| 08/09 | 1,850 | 1,877 | 1,836 | 1,848 | -0.11% | 216,600 | 1446億4322万 | -9.72% | 9.56 | 0.54 |
| 08/08 | 1,970 | 1,970 | 1,836 | 1,850 | 0% | 437,000 | 1447億9976万 | -10.11% | 9.57 | 0.54 |
| 08/05 | 1,820 | 1,858 | 1,812 | 1,850 | +0.11% | 283,600 | 1447億9976万 | -10.5% | 9.57 | 0.54 |
| 08/04 | 1,894 | 1,899 | 1,841 | 1,848 | -1.75% | 138,100 | 1446億4322万 | -11.03% | 9.56 | 0.54 |
| 08/03 | 1,936 | 1,940 | 1,878 | 1,881 | -2.84% | 117,100 | 1472億2613万 | -9.91% | 9.73 | 0.55 |
| 08/02 | 2,009 | 2,011 | 1,929 | 1,936 | -4.49% | 166,300 | 1515億3099万 | -7.72% | 10.02 | 0.56 |
| 08/01 | 2,031 | 2,052 | 2,021 | 2,027 | -0.34% | 177,400 | 1586億5357万 | -3.61% | 10.49 | 0.59 |
| 07/29 | 2,126 | 2,127 | 2,026 | 2,034 | -3.28% | 203,800 | 1592億146万 | -3.37% | 10.53 | 0.59 |
| 07/28 | 2,102 | 2,111 | 2,076 | 2,103 | -0.28% | 129,400 | 1646億210万 | -0.19% | 10.88 | 0.61 |
| 07/27 | 2,129 | 2,136 | 2,105 | 2,109 | -0.66% | 75,900 | 1650億7172万 | +0.24% | 10.91 | 0.61 |
| 07/26 | 2,146 | 2,157 | 2,123 | 2,123 | -0.93% | 67,000 | 1661億6751万 | +1.1% | 10.99 | 0.62 |
| 07/25 | 2,146 | 2,161 | 2,136 | 2,143 | -0.28% | 65,100 | 1677億3291万 | +2.34% | 11.09 | 0.62 |
| 07/22 | 2,151 | 2,161 | 2,148 | 2,149 | -0.09% | 78,600 | 1682億253万 | +3.07% | 11.12 | 0.62 |
| 07/21 | 2,111 | 2,158 | 2,105 | 2,151 | +0.37% | 84,700 | 1683億5907万 | +3.71% | 11.13 | 0.63 |
| 07/20 | 2,133 | 2,149 | 2,126 | 2,143 | +1.71% | 93,500 | 1677億3291万 | +3.88% | 11.09 | 0.62 |
| 07/19 | 2,152 | 2,152 | 2,100 | 2,107 | -1.03% | 128,300 | 1649億1518万 | +2.63% | 10.9 | 0.61 |
| 07/15 | 2,135 | 2,139 | 2,110 | 2,129 | +1% | 117,400 | 1666億3713万 | +4.11% | 11.02 | 0.62 |
| 07/14 | 2,093 | 2,120 | 2,093 | 2,108 | 0% | 105,500 | 1649億9345万 | +3.49% | 10.91 | 0.61 |
| 07/13 | 2,116 | 2,116 | 2,098 | 2,108 | -0.19% | 95,600 | 1649億9345万 | +3.79% | 10.91 | 0.61 |
| 07/12 | 2,125 | 2,137 | 2,104 | 2,112 | -0.47% | 151,700 | 1653億653万 | +4.24% | 10.93 | 0.61 |
| 07/11 | 2,094 | 2,132 | 2,092 | 2,122 | +3.36% | 160,500 | 1660億8924万 | +5% | 10.98 | 0.62 |
| 07/08 | 2,092 | 2,095 | 2,041 | 2,053 | -2% | 250,100 | 1606億8860万 | +1.94% | 10.63 | 0.6 |
| 07/07 | 2,107 | 2,123 | 2,073 | 2,095 | +1.4% | 203,700 | 1639億7594万 | +4.28% | 10.84 | 0.61 |
| 07/06 | 2,051 | 2,073 | 2,042 | 2,066 | -0.96% | 128,700 | 1617億611万 | +3.2% | 10.69 | 0.6 |
| 07/05 | 2,117 | 2,117 | 2,070 | 2,086 | -1.42% | 148,100 | 1632億7151万 | +4.4% | 10.8 | 0.61 |
| 07/04 | 2,114 | 2,127 | 2,092 | 2,116 | +1.93% | 158,600 | 1656億1962万 | +6.17% | 10.95 | 0.62 |
| 07/01 | 2,089 | 2,128 | 2,067 | 2,076 | -1.1% | 157,300 | 1624億8881万 | +4.37% | 10.74 | 0.6 |
| 06/30 | 2,096 | 2,135 | 2,086 | 2,099 | -1.55% | 153,500 | 1642億8902万 | +5.74% | 10.86 | 0.61 |
| 06/29 | 2,091 | 2,136 | 2,090 | 2,132 | +0.9% | 389,700 | 1668億7194万 | +7.73% | 11.03 | 0.62 |
| 06/28 | 2,073 | 2,116 | 2,070 | 2,113 | +2.03% | 124,500 | 1653億8481万 | +7.1% | 10.94 | 0.61 |
| 06/27 | 2,100 | 2,100 | 2,052 | 2,071 | -0.48% | 124,800 | 1620億9746万 | +5.29% | 10.72 | 0.6 |
| 06/24 | 2,089 | 2,096 | 2,068 | 2,081 | +0.43% | 134,100 | 1628億8016万 | +5.9% | 10.77 | 0.6 |
| 06/23 | 2,053 | 2,092 | 2,053 | 2,072 | +1.22% | 152,600 | 1621億7573万 | +5.66% | 10.72 | 0.6 |
| 06/22 | 2,035 | 2,051 | 2,012 | 2,047 | +1.99% | 134,600 | 1602億1898万 | +4.44% | 10.59 | 0.6 |
| 06/21 | 1,975 | 2,017 | 1,971 | 2,007 | +1.57% | 217,800 | 1570億8817万 | +2.45% | 10.39 | 0.58 |
| 06/20 | 1,915 | 2,019 | 1,915 | 1,976 | +3.89% | 290,200 | 1546億6180万 | +0.87% | 10.23 | 0.57 |
| 06/17 | 1,861 | 1,912 | 1,855 | 1,902 | +1.39% | 171,400 | 1488億6981万 | -2.91% | 9.84 | 0.55 |
| 06/16 | 1,890 | 1,902 | 1,870 | 1,876 | 0% | 114,100 | 1468億3478万 | -4.48% | 9.71 | 0.55 |
| 06/15 | 1,880 | 1,890 | 1,864 | 1,876 | -0.95% | 121,300 | 1468億3478万 | -4.87% | 9.71 | 0.55 |
| 06/14 | 1,900 | 1,919 | 1,880 | 1,894 | -0.73% | 127,900 | 1482億4364万 | -4.44% | 9.8 | 0.55 |
| 06/13 | 1,900 | 1,917 | 1,893 | 1,908 | -0.88% | 81,400 | 1493億3943万 | -4.22% | 9.87 | 0.55 |
| 06/10 | 1,941 | 1,946 | 1,920 | 1,925 | -1.94% | 115,600 | 1506億7002万 | -3.8% | 9.96 | 0.56 |
| 06/09 | 1,961 | 1,978 | 1,955 | 1,963 | -1.11% | 98,200 | 1536億4428万 | -2.39% | 10.16 | 0.57 |
| 06/08 | 1,935 | 2,006 | 1,935 | 1,985 | +0.51% | 124,700 | 1553億6623万 | -1.59% | 10.27 | 0.58 |
| 06/07 | 1,960 | 1,978 | 1,952 | 1,975 | +1.33% | 122,300 | 1545億8353万 | -2.37% | 10.22 | 0.57 |
| 06/06 | 1,924 | 1,949 | 1,920 | 1,949 | +0.83% | 135,900 | 1525億4850万 | -3.8% | 10.09 | 0.57 |
| 06/03 | 1,938 | 1,957 | 1,925 | 1,933 | +0.47% | 137,500 | 1512億9618万 | -4.83% | 10 | 0.56 |
| 06/02 | 1,963 | 1,963 | 1,914 | 1,924 | -2.53% | 147,200 | 1505億9175万 | -5.5% | 9.96 | 0.56 |
| 06/01 | 1,957 | 1,990 | 1,953 | 1,974 | +1.23% | 112,000 | 1545億526万 | -3.33% | 10.22 | 0.57 |
| 05/31 | 2,006 | 2,010 | 1,947 | 1,950 | -2.84% | 365,900 | 1526億2677万 | -4.74% | 10.09 | 0.57 |
| 05/30 | 1,969 | 2,012 | 1,963 | 2,007 | +1.57% | 476,900 | 1570億8817万 | -2.24% | 10.39 | 0.58 |
| 05/27 | 1,975 | 1,979 | 1,956 | 1,976 | +0.82% | 145,100 | 1546億6180万 | -3.84% | 10.23 | 0.57 |
