PER
2021/08/20~2022/01/17
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 |
01/17 | 9,720 | 9,800 | 9,700 | 9,760 | -0.31% | 65,900 | 3602億7379万 | +0.43% | 10.12 | 0.87 |
01/14 | 9,700 | 9,860 | 9,680 | 9,790 | +0.31% | 157,200 | 3613億8119万 | +0.58% | 10.16 | 0.88 |
01/13 | 9,810 | 9,820 | 9,680 | 9,760 | -0.31% | 115,700 | 3602億7379万 | +0.13% | 10.12 | 0.87 |
01/12 | 9,670 | 9,820 | 9,650 | 9,790 | +1.66% | 136,200 | 3613億8119万 | +0.41% | 10.16 | 0.88 |
01/11 | 9,550 | 9,670 | 9,490 | 9,630 | +0.52% | 120,400 | 3554億7506万 | -1.26% | 9.99 | 0.86 |
01/07 | 9,630 | 9,740 | 9,450 | 9,580 | -1.03% | 136,000 | 3536億2940万 | -1.81% | 9.94 | 0.86 |
01/06 | 9,780 | 9,920 | 9,660 | 9,680 | -2.42% | 159,700 | 3573億2073万 | -0.83% | 10.04 | 0.87 |
01/05 | 9,880 | 9,950 | 9,830 | 9,920 | -0.1% | 146,700 | 3661億7992万 | +1.62% | 10.29 | 0.89 |
01/04 | 9,880 | 9,930 | 9,740 | 9,930 | +2.8% | 185,000 | 3665億4905万 | +1.66% | 10.3 | 0.89 |
2021 |
12/30 | 9,660 | 9,780 | 9,500 | 9,660 | -1.53% | 257,200 | 3565億8246万 | -1.23% | 10.02 | 0.86 |
12/29 | 9,490 | 9,910 | 9,470 | 9,810 | +3.26% | 273,700 | 3621億1946万 | +0.04% | 10.18 | 0.88 |
12/28 | 9,330 | 9,590 | 9,200 | 9,500 | +4.05% | 413,100 | 3506億7634万 | -3.21% | 9.85 | 0.85 |
12/27 | 9,510 | 9,540 | 9,130 | 9,130 | -4% | 381,800 | 3370億1841万 | -7.1% | 9.47 | 0.82 |
12/24 | 9,430 | 9,590 | 9,410 | 9,510 | +1.71% | 199,200 | 3510億4547万 | -3.46% | 9.86 | 0.85 |
12/23 | 9,440 | 9,460 | 9,300 | 9,350 | -0.43% | 145,800 | 3451億3934万 | -5.14% | 9.7 | 0.84 |
12/22 | 9,540 | 9,560 | 9,380 | 9,390 | -1.47% | 158,300 | 3466億1587万 | -4.88% | 9.74 | 0.84 |
12/21 | 9,620 | 9,660 | 9,500 | 9,530 | -0.42% | 185,000 | 3517億8373万 | -3.65% | 9.89 | 0.85 |
12/20 | 9,710 | 9,720 | 9,570 | 9,570 | -1.95% | 143,700 | 3532億6027万 | -3.35% | 9.93 | 0.86 |
12/17 | 9,780 | 9,850 | 9,690 | 9,760 | -0.81% | 219,000 | 3602億7379万 | -1.54% | 10.12 | 0.87 |
12/16 | 9,940 | 9,940 | 9,800 | 9,840 | -0.1% | 122,200 | 3632億2686万 | -0.72% | 10.21 | 0.88 |
12/15 | 9,830 | 10,000 | 9,770 | 9,850 | -0.61% | 139,000 | 3635億9599万 | -0.58% | 10.22 | 0.88 |
12/14 | 9,990 | 9,990 | 9,880 | 9,910 | -1.2% | 98,600 | 3658億1079万 | +0.16% | 10.28 | 0.89 |
12/13 | 10,100 | 10,100 | 9,980 | 10,030 | +0.2% | 93,700 | 3702億4038万 | +1.54% | 10.4 | 0.9 |
12/10 | 10,270 | 10,270 | 9,980 | 10,010 | -2.34% | 119,800 | 3695億212万 | +1.46% | 10.38 | 0.9 |
12/09 | 10,180 | 10,250 | 10,160 | 10,250 | +0.69% | 94,400 | 3783億6131万 | +3.93% | 10.63 | 0.92 |
12/08 | 10,120 | 10,200 | 10,030 | 10,180 | +0.79% | 126,700 | 3757億7738万 | +3.47% | 10.56 | 0.91 |
12/07 | 9,850 | 10,120 | 9,750 | 10,100 | +2.64% | 121,700 | 3728億2431万 | +2.83% | 10.48 | 0.9 |
12/06 | 9,880 | 9,920 | 9,780 | 9,840 | -0.2% | 106,800 | 3632億2686万 | +0.39% | 10.21 | 0.88 |
12/03 | 9,670 | 9,860 | 9,610 | 9,860 | +1.23% | 145,300 | 3639億6512万 | +0.58% | 10.23 | 0.88 |
12/02 | 9,730 | 9,870 | 9,710 | 9,740 | +0.72% | 165,100 | 3595億3553万 | -0.66% | 10.1 | 0.87 |
12/01 | 9,600 | 9,760 | 9,420 | 9,670 | -0.31% | 229,700 | 3569億5160万 | -1.38% | 10.03 | 0.86 |
11/30 | 10,080 | 10,190 | 9,690 | 9,700 | -3.67% | 250,300 | 3580億5900万 | -0.96% | 10.06 | 0.87 |
11/29 | 10,240 | 10,300 | 10,040 | 10,070 | -1.66% | 222,600 | 3717億1692万 | +2.84% | 10.45 | 0.9 |
11/26 | 10,300 | 10,330 | 10,020 | 10,240 | -0.78% | 190,800 | 3779億9218万 | +4.77% | 10.62 | 0.92 |
11/25 | 10,110 | 10,440 | 10,100 | 10,320 | +2.89% | 284,100 | 3809億4524万 | +5.84% | 10.71 | 0.92 |
11/24 | 10,020 | 10,230 | 9,990 | 10,030 | +2.14% | 280,600 | 3702億4038万 | +3.17% | 10.4 | 0.9 |
11/22 | 9,630 | 9,860 | 9,600 | 9,820 | +1.13% | 130,300 | 3624億8859万 | +1.2% | 10.19 | 0.88 |
11/19 | 9,660 | 9,770 | 9,640 | 9,710 | +0.52% | 148,700 | 3584億2813万 | +0.14% | 10.07 | 0.87 |
11/18 | 9,690 | 9,780 | 9,590 | 9,660 | -0.72% | 132,500 | 3565億8246万 | -0.25% | 10.02 | 0.86 |
11/17 | 9,880 | 9,890 | 9,710 | 9,730 | -1.22% | 109,500 | 3591億6639万 | +0.56% | 10.09 | 0.87 |
11/16 | 9,850 | 9,940 | 9,850 | 9,850 | +0.51% | 92,600 | 3635億9599万 | +1.95% | 10.22 | 0.88 |
11/15 | 9,960 | 9,970 | 9,790 | 9,800 | -0.61% | 113,100 | 3617億5033万 | +1.54% | 10.17 | 0.88 |
11/12 | 9,850 | 9,980 | 9,810 | 9,860 | +1.65% | 143,800 | 3639億6512万 | +2.26% | 10.23 | 0.88 |
11/11 | 9,660 | 9,780 | 9,650 | 9,700 | -0.41% | 77,800 | 3580億5900万 | +0.75% | 10.06 | 0.87 |
11/10 | 9,610 | 9,770 | 9,540 | 9,740 | +2.1% | 125,600 | 3595億3553万 | +1.19% | 10.1 | 0.87 |
11/09 | 9,470 | 9,590 | 9,430 | 9,540 | +0.42% | 136,800 | 3521億5287万 | -0.88% | 9.9 | 0.85 |
11/08 | 9,680 | 9,680 | 9,480 | 9,500 | -2.46% | 247,000 | 3506億7634万 | -1.44% | 9.85 | 0.85 |
11/05 | 9,900 | 9,920 | 9,720 | 9,740 | -1.62% | 208,300 | 3595億3553万 | +0.69% | 10.1 | 0.87 |
11/04 | 9,800 | 9,920 | 9,770 | 9,900 | +2.27% | 154,200 | 3654億4166万 | +2.03% | 10.27 | 0.89 |
11/02 | 9,740 | 9,790 | 9,670 | 9,680 | -0.62% | 102,400 | 3573億2073万 | -0.44% | 10.04 | 0.87 |
11/01 | 9,640 | 9,760 | 9,590 | 9,740 | +1.25% | 129,000 | 3595億3553万 | -0.05% | 10.1 | 0.87 |
10/29 | 9,750 | 9,760 | 9,520 | 9,620 | -2.43% | 211,700 | 3551億593万 | -1.68% | 9.98 | 0.86 |
10/28 | 9,880 | 9,950 | 9,820 | 9,860 | -0.4% | 167,500 | 3639億6512万 | +0.4% | 10.23 | 0.88 |
10/27 | 9,710 | 9,920 | 9,660 | 9,900 | +1.64% | 239,900 | 3654億4166万 | +0.67% | 10.27 | 0.89 |
10/26 | 9,530 | 9,770 | 9,480 | 9,740 | +3.62% | 220,100 | 3595億3553万 | -1.01% | 10.1 | 0.87 |
10/25 | 9,640 | 9,640 | 9,390 | 9,400 | -2.69% | 280,900 | 3469億8501万 | -4.61% | 9.75 | 0.84 |
10/22 | 9,610 | 9,760 | 9,580 | 9,660 | +0.63% | 162,600 | 3565億8246万 | -2.23% | 10.02 | 0.86 |
10/21 | 9,680 | 9,740 | 9,600 | 9,600 | -0.72% | 247,500 | 3543億6767万 | -2.99% | 9.96 | 0.86 |
10/20 | 9,640 | 9,710 | 9,620 | 9,670 | +0.62% | 126,300 | 3569億5160万 | -2.45% | 10.03 | 0.86 |
10/19 | 9,500 | 9,640 | 9,480 | 9,610 | +0.31% | 217,400 | 3547億3680万 | -3.18% | 9.97 | 0.86 |
10/18 | 9,650 | 9,700 | 9,540 | 9,580 | -0.42% | 160,700 | 3536億2940万 | -3.63% | 9.94 | 0.86 |
10/15 | 9,540 | 9,670 | 9,490 | 9,620 | +2.23% | 155,900 | 3551億593万 | -3.37% | 9.98 | 0.86 |
10/14 | 9,470 | 9,560 | 9,410 | 9,410 | -0.32% | 143,200 | 3473億5414万 | -5.6% | 9.76 | 0.84 |
10/13 | 9,330 | 9,490 | 9,270 | 9,440 | +0.43% | 149,700 | 3484億6154万 | -5.51% | 9.79 | 0.84 |
10/12 | 9,500 | 9,530 | 9,400 | 9,400 | -1.67% | 221,300 | 3469億8501万 | -6.02% | 9.75 | 0.84 |
10/11 | 9,600 | 9,690 | 9,540 | 9,560 | -0.21% | 168,900 | 3528億9113万 | -4.53% | 9.92 | 0.85 |
10/08 | 9,640 | 9,770 | 9,570 | 9,580 | +0.74% | 186,200 | 3536億2940万 | -4.4% | 9.94 | 0.86 |
10/07 | 9,680 | 9,790 | 9,500 | 9,510 | -1.14% | 239,500 | 3510億4547万 | -5.22% | 9.86 | 0.85 |
10/06 | 9,760 | 9,950 | 9,560 | 9,620 | -1.33% | 244,300 | 3551億593万 | -4.19% | 9.98 | 0.86 |
10/05 | 9,980 | 10,030 | 9,660 | 9,750 | -1.32% | 276,300 | 3599億466万 | -2.99% | 10.11 | 0.87 |
10/04 | 10,370 | 10,370 | 9,850 | 9,880 | -4.63% | 258,000 | 3647億339万 | -1.67% | 10.25 | 0.88 |
10/01 | 10,480 | 10,670 | 10,310 | 10,360 | -1.24% | 278,300 | 3824億2177万 | +3.11% | 10.75 | 0.93 |
09/30 | 10,390 | 10,600 | 10,140 | 10,490 | +0.96% | 439,100 | 3872億2050万 | +4.58% | 10.88 | 0.94 |
09/29 | 10,170 | 10,430 | 10,080 | 10,390 | +1.56% | 300,700 | 3835億2917万 | +3.86% | 10.78 | 0.93 |
09/28 | 10,590 | 10,590 | 10,000 | 10,230 | -4.48% | 667,300 | 3776億2304万 | +2.41% | 10.61 | 0.91 |
09/27 | 10,830 | 10,960 | 10,600 | 10,710 | +1.52% | 568,800 | 3953億4143万 | +7.42% | 11.11 | 0.96 |
09/24 | 10,420 | 10,610 | 10,380 | 10,550 | +3.43% | 333,300 | 3894億3530万 | +6.13% | 10.94 | 0.94 |
09/22 | 10,080 | 10,210 | 10,060 | 10,200 | +1.9% | 300,600 | 3765億1564万 | +2.69% | 10.58 | 0.91 |
09/21 | 9,960 | 10,060 | 9,910 | 10,010 | -1.18% | 132,200 | 3695億212万 | +0.68% | 10.38 | 0.9 |
09/17 | 10,120 | 10,160 | 10,020 | 10,130 | +0.8% | 167,600 | 3739億3171万 | +1.69% | 10.51 | 0.91 |
09/16 | 10,030 | 10,050 | 9,930 | 10,050 | +0.1% | 116,300 | 3709億7865万 | +0.68% | 10.43 | 0.9 |
09/15 | 10,030 | 10,130 | 9,970 | 10,040 | +0.1% | 132,600 | 3706億952万 | +0.34% | 10.41 | 0.9 |
09/14 | 10,090 | 10,120 | 10,000 | 10,030 | +0.3% | 98,600 | 3702億4038万 | -0.04% | 10.4 | 0.9 |
09/13 | 9,890 | 10,000 | 9,890 | 10,000 | +0.1% | 115,000 | 3691億3299万 | -0.59% | 10.37 | 0.89 |
09/10 | 9,950 | 10,020 | 9,920 | 9,990 | +0.5% | 114,000 | 3687億6385万 | -0.93% | 10.36 | 0.89 |
09/09 | 9,870 | 10,020 | 9,860 | 9,940 | 0% | 108,000 | 3669億1819万 | -1.65% | 10.31 | 0.89 |
09/08 | 9,920 | 9,940 | 9,830 | 9,940 | -0.4% | 171,900 | 3669億1819万 | -1.93% | 10.31 | 0.89 |
09/07 | 9,800 | 10,020 | 9,780 | 9,980 | +2.78% | 228,400 | 3683億9472万 | -1.83% | 10.35 | 0.89 |
09/06 | 9,750 | 9,750 | 9,530 | 9,710 | +0.21% | 266,800 | 3584億2813万 | -4.79% | 10.07 | 0.87 |
09/03 | 9,680 | 9,770 | 9,650 | 9,690 | -0.51% | 156,600 | 3576億8986万 | -5.3% | 10.05 | 0.87 |
09/02 | 9,780 | 9,890 | 9,680 | 9,740 | -1.62% | 140,300 | 3595億3553万 | -5.19% | 10.1 | 0.87 |
09/01 | 9,760 | 9,900 | 9,740 | 9,900 | +2.06% | 118,200 | 3654億4166万 | -3.91% | 10.27 | 0.89 |
08/31 | 9,750 | 9,800 | 9,690 | 9,700 | -1.42% | 148,600 | 3580億5900万 | -6.14% | 10.06 | 0.87 |
08/30 | 9,840 | 9,870 | 9,770 | 9,840 | +1.34% | 142,600 | 3632億2686万 | -5.09% | 10.21 | 0.88 |
08/27 | 9,810 | 9,850 | 9,690 | 9,710 | -1.72% | 126,000 | 3584億2813万 | -6.51% | 10.07 | 0.87 |
08/26 | 9,940 | 9,970 | 9,850 | 9,880 | -0.4% | 89,100 | 3647億339万 | -5.05% | 10.25 | 0.88 |
08/25 | 9,800 | 9,950 | 9,780 | 9,920 | +1.02% | 140,600 | 3661億7992万 | -4.83% | 10.29 | 0.89 |
08/24 | 9,780 | 9,850 | 9,660 | 9,820 | -1.9% | 337,500 | 3624億8859万 | -5.99% | 10.19 | 0.88 |
08/23 | 9,900 | 10,080 | 9,900 | 10,010 | +2.67% | 229,900 | 3695億212万 | -4.28% | 10.38 | 0.9 |
08/20 | 10,000 | 10,050 | 9,710 | 9,750 | -2.5% | 222,400 | 3599億466万 | -6.86% | 10.11 | 0.87 |