PER
2021/10/27～2022/03/25
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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2022 |
| 03/25 | 5,515 | 5,540 | 5,385 | 5,425 | -1.81% | 358,200 | 4005億929万 | +3.27% | 10.49 | 0.91 |
| 03/24 | 5,465 | 5,535 | 5,440 | 5,525 | +1.94% | 455,000 | 4078億9195万 | +5.44% | 10.68 | 0.92 |
| 03/23 | 5,400 | 5,460 | 5,385 | 5,420 | +1.59% | 389,200 | 4001億4016万 | +3.65% | 10.48 | 0.91 |
| 03/22 | 5,395 | 5,430 | 5,315 | 5,335 | -1.39% | 377,600 | 3938億6490万 | +2.22% | 10.31 | 0.89 |
| 03/18 | 5,420 | 5,460 | 5,375 | 5,410 | -0.18% | 281,200 | 3994億189万 | +3.78% | 10.46 | 0.9 |
| 03/17 | 5,515 | 5,570 | 5,350 | 5,420 | -0.55% | 472,400 | 4001億4016万 | +4.07% | 10.48 | 0.91 |
| 03/16 | 5,355 | 5,475 | 5,335 | 5,450 | +1.3% | 300,400 | 4023億5495万 | +4.77% | 10.54 | 0.91 |
| 03/15 | 5,475 | 5,525 | 5,360 | 5,380 | -1.37% | 461,400 | 3971億8709万 | +3.56% | 10.4 | 0.9 |
| 03/14 | 5,330 | 5,480 | 5,330 | 5,455 | +1.77% | 361,400 | 4027億2409万 | +5.09% | 10.55 | 0.91 |
| 03/11 | 5,260 | 5,390 | 5,260 | 5,360 | +1.32% | 409,200 | 3957億1056万 | +3.42% | 10.36 | 0.9 |
| 03/10 | 5,130 | 5,310 | 5,130 | 5,290 | +3.73% | 304,200 | 3905億4270万 | +2.16% | 10.23 | 0.88 |
| 03/09 | 5,040 | 5,165 | 5,040 | 5,100 | +1.09% | 379,800 | 3765億1564万 | -1.45% | 9.86 | 0.85 |
| 03/08 | 5,200 | 5,220 | 5,020 | 5,045 | -3.17% | 412,200 | 3724億5518万 | -2.61% | 9.75 | 0.84 |
| 03/07 | 5,235 | 5,240 | 5,140 | 5,210 | -0.48% | 262,400 | 3846億3657万 | +0.48% | 10.07 | 0.87 |
| 03/04 | 5,320 | 5,345 | 5,220 | 5,235 | -1.04% | 318,800 | 3864億8224万 | +1.06% | 10.12 | 0.87 |
| 03/03 | 5,275 | 5,325 | 5,260 | 5,290 | +1.54% | 288,800 | 3905億4270万 | +2.22% | 10.23 | 0.88 |
| 03/02 | 5,165 | 5,260 | 5,165 | 5,210 | +0.29% | 260,400 | 3846億3657万 | +0.75% | 10.07 | 0.87 |
| 03/01 | 5,240 | 5,295 | 5,195 | 5,195 | 0% | 345,400 | 3835億2917万 | +0.54% | 10.04 | 0.87 |
| 02/28 | 5,120 | 5,200 | 5,040 | 5,195 | -0.76% | 344,800 | 3835億2917万 | +0.76% | 10.78 | 0.93 |
| 02/25 | 5,085 | 5,270 | 5,085 | 5,235 | +2.65% | 474,400 | 3864億8224万 | +1.73% | 10.86 | 0.94 |
| 02/24 | 4,975 | 5,120 | 4,975 | 5,100 | +1.69% | 421,800 | 3765億1564万 | -0.62% | 10.58 | 0.91 |
| 02/22 | 4,965 | 5,025 | 4,965 | 5,015 | -0.5% | 212,800 | 3702億4038万 | -2.07% | 10.4 | 0.9 |
| 02/21 | 4,970 | 5,080 | 4,970 | 5,040 | +0.8% | 315,400 | 3720億8605万 | -1.47% | 10.46 | 0.9 |
| 02/18 | 4,950 | 5,020 | 4,890 | 5,000 | +0.5% | 397,800 | 3691億3299万 | -2.15% | 10.37 | 0.89 |
| 02/17 | 5,040 | 5,085 | 4,970 | 4,975 | -2.83% | 684,200 | 3672億8732万 | -2.55% | 10.32 | 0.89 |
| 02/16 | 5,270 | 5,270 | 5,100 | 5,120 | -2.2% | 1,249,400 | 3779億9218万 | +0.35% | 10.62 | 0.92 |
| 02/15 | 5,170 | 5,240 | 5,155 | 5,235 | +0.96% | 465,600 | 3864億8224万 | +2.87% | 10.86 | 0.94 |
| 02/14 | 5,120 | 5,195 | 5,105 | 5,185 | 0% | 438,000 | 3827億9091万 | +2.23% | 10.76 | 0.93 |
| 02/10 | 5,305 | 5,305 | 5,160 | 5,185 | -1.61% | 391,800 | 3827億9091万 | +2.51% | 10.76 | 0.93 |
| 02/09 | 5,300 | 5,310 | 5,265 | 5,270 | -0.19% | 233,200 | 3890億6617万 | +4.38% | 10.93 | 0.94 |
| 02/08 | 5,260 | 5,305 | 5,235 | 5,280 | +0.28% | 229,000 | 3898億443万 | +4.82% | 10.95 | 0.94 |
| 02/07 | 5,265 | 5,310 | 5,250 | 5,265 | -0.38% | 229,600 | 3886億9703万 | +4.9% | 10.92 | 0.94 |
| 02/04 | 5,200 | 5,285 | 5,200 | 5,285 | +0.57% | 208,400 | 3901億7357万 | +5.62% | 10.96 | 0.95 |
| 02/03 | 5,275 | 5,300 | 5,225 | 5,255 | +0.38% | 313,200 | 3879億5877万 | +5.46% | 10.9 | 0.94 |
| 02/02 | 5,210 | 5,250 | 5,185 | 5,235 | +0.58% | 293,800 | 3864億8224万 | +5.65% | 10.86 | 0.94 |
| 02/01 | 5,240 | 5,270 | 5,175 | 5,205 | -0.48% | 258,200 | 3842億6744万 | +5.45% | 10.8 | 0.93 |
| 01/31 | 5,230 | 5,245 | 5,165 | 5,230 | +1.06% | 316,200 | 3861億1310万 | +6.41% | 10.85 | 0.94 |
| 01/28 | 5,120 | 5,185 | 5,085 | 5,175 | +1.57% | 322,600 | 3820億5264万 | +5.76% | 10.74 | 0.93 |
| 01/27 | 5,075 | 5,145 | 5,025 | 5,095 | -0.29% | 441,400 | 3761億4651万 | +4.47% | 10.57 | 0.91 |
| 01/26 | 5,225 | 5,245 | 5,080 | 5,110 | -1.16% | 448,200 | 3772億5391万 | +5.04% | 10.6 | 0.91 |
| 01/25 | 5,080 | 5,250 | 5,060 | 5,170 | +0.98% | 737,000 | 3816億8351万 | +6.49% | 10.73 | 0.92 |
| 01/24 | 4,920 | 5,125 | 4,900 | 5,120 | +3.85% | 550,000 | 3779億9218万 | +5.68% | 10.62 | 0.92 |
| 01/21 | 4,870 | 4,930 | 4,835 | 4,930 | -0.3% | 289,600 | 3639億6512万 | +1.9% | 10.23 | 0.88 |
| 01/20 | 4,850 | 4,985 | 4,850 | 4,945 | +1.64% | 371,000 | 3650億7252万 | +2.19% | 10.26 | 0.88 |
| 01/19 | 4,880 | 4,900 | 4,830 | 4,865 | +0.72% | 347,000 | 3591億6639万 | +0.5% | 10.09 | 0.87 |
| 01/18 | 4,880 | 4,920 | 4,820 | 4,830 | -1.02% | 279,800 | 3565億8246万 | -0.35% | 10.02 | 0.86 |
| 01/17 | 4,860 | 4,900 | 4,850 | 4,880 | -0.31% | 131,800 | 3602億7379万 | +0.43% | 10.12 | 0.87 |
| 01/14 | 4,850 | 4,930 | 4,840 | 4,895 | +0.31% | 314,400 | 3613億8119万 | +0.58% | 10.16 | 0.88 |
| 01/13 | 4,905 | 4,910 | 4,840 | 4,880 | -0.31% | 231,400 | 3602億7379万 | +0.14% | 10.12 | 0.87 |
| 01/12 | 4,835 | 4,910 | 4,825 | 4,895 | +1.66% | 272,400 | 3613億8119万 | +0.41% | 10.16 | 0.88 |
| 01/11 | 4,775 | 4,835 | 4,745 | 4,815 | +0.52% | 240,800 | 3554億7506万 | -1.25% | 9.99 | 0.86 |
| 01/07 | 4,815 | 4,870 | 4,725 | 4,790 | -1.03% | 272,000 | 3536億2940万 | -1.82% | 9.94 | 0.86 |
| 01/06 | 4,890 | 4,960 | 4,830 | 4,840 | -2.42% | 319,400 | 3573億2073万 | -0.82% | 10.04 | 0.87 |
| 01/05 | 4,940 | 4,975 | 4,915 | 4,960 | -0.1% | 293,400 | 3661億7992万 | +1.62% | 10.29 | 0.89 |
| 01/04 | 4,940 | 4,965 | 4,870 | 4,965 | +2.8% | 370,000 | 3665億4905万 | +1.66% | 10.3 | 0.89 |
| 2021 |
| 12/30 | 4,830 | 4,890 | 4,750 | 4,830 | -1.53% | 514,400 | 3565億8246万 | -1.23% | 10.02 | 0.86 |
| 12/29 | 4,745 | 4,955 | 4,735 | 4,905 | +3.26% | 547,400 | 3621億1946万 | +0.04% | 10.18 | 0.88 |
| 12/28 | 4,665 | 4,795 | 4,600 | 4,750 | +4.05% | 826,200 | 3506億7634万 | -3.22% | 9.85 | 0.85 |
| 12/27 | 4,755 | 4,770 | 4,565 | 4,565 | -4% | 763,600 | 3370億1841万 | -7.1% | 9.47 | 0.82 |
| 12/24 | 4,715 | 4,795 | 4,705 | 4,755 | +1.71% | 398,400 | 3510億4547万 | -3.47% | 9.87 | 0.85 |
| 12/23 | 4,720 | 4,730 | 4,650 | 4,675 | -0.43% | 291,600 | 3451億3934万 | -5.15% | 9.7 | 0.84 |
| 12/22 | 4,770 | 4,780 | 4,690 | 4,695 | -1.47% | 316,600 | 3466億1587万 | -4.88% | 9.74 | 0.84 |
| 12/21 | 4,810 | 4,830 | 4,750 | 4,765 | -0.42% | 370,000 | 3517億8373万 | -3.64% | 9.89 | 0.85 |
| 12/20 | 4,855 | 4,860 | 4,785 | 4,785 | -1.95% | 287,400 | 3532億6027万 | -3.35% | 9.93 | 0.86 |
| 12/17 | 4,890 | 4,925 | 4,845 | 4,880 | -0.81% | 438,000 | 3602億7379万 | -1.55% | 10.12 | 0.87 |
| 12/16 | 4,970 | 4,970 | 4,900 | 4,920 | -0.1% | 244,400 | 3632億2686万 | -0.71% | 10.21 | 0.88 |
| 12/15 | 4,915 | 5,000 | 4,885 | 4,925 | -0.61% | 278,000 | 3635億9599万 | -0.57% | 10.22 | 0.88 |
| 12/14 | 4,995 | 4,995 | 4,940 | 4,955 | -1.2% | 197,200 | 3658億1079万 | +0.16% | 10.28 | 0.89 |
| 12/13 | 5,050 | 5,050 | 4,990 | 5,015 | +0.2% | 187,400 | 3702億4038万 | +1.54% | 10.4 | 0.9 |
| 12/10 | 5,135 | 5,135 | 4,990 | 5,005 | -2.34% | 239,600 | 3695億212万 | +1.46% | 10.38 | 0.9 |
| 12/09 | 5,090 | 5,125 | 5,080 | 5,125 | +0.69% | 188,800 | 3783億6131万 | +3.93% | 10.63 | 0.92 |
| 12/08 | 5,060 | 5,100 | 5,015 | 5,090 | +0.79% | 253,400 | 3757億7738万 | +3.46% | 10.56 | 0.91 |
| 12/07 | 4,925 | 5,060 | 4,875 | 5,050 | +2.64% | 243,400 | 3728億2431万 | +2.83% | 10.48 | 0.9 |
| 12/06 | 4,940 | 4,960 | 4,890 | 4,920 | -0.2% | 213,600 | 3632億2686万 | +0.39% | 10.21 | 0.88 |
| 12/03 | 4,835 | 4,930 | 4,805 | 4,930 | +1.23% | 290,600 | 3639億6512万 | +0.57% | 10.23 | 0.88 |
| 12/02 | 4,865 | 4,935 | 4,855 | 4,870 | +0.72% | 330,200 | 3595億3553万 | -0.65% | 10.1 | 0.87 |
| 12/01 | 4,800 | 4,880 | 4,710 | 4,835 | -0.31% | 459,400 | 3569億5160万 | -1.37% | 10.03 | 0.86 |
| 11/30 | 5,040 | 5,095 | 4,845 | 4,850 | -3.67% | 500,600 | 3580億5900万 | -0.96% | 10.06 | 0.87 |
| 11/29 | 5,120 | 5,150 | 5,020 | 5,035 | -1.66% | 445,200 | 3717億1692万 | +2.84% | 10.45 | 0.9 |
| 11/26 | 5,150 | 5,165 | 5,010 | 5,120 | -0.78% | 381,600 | 3779億9218万 | +4.77% | 10.62 | 0.92 |
| 11/25 | 5,055 | 5,220 | 5,050 | 5,160 | +2.89% | 568,200 | 3809億4524万 | +5.85% | 10.71 | 0.92 |
| 11/24 | 5,010 | 5,115 | 4,995 | 5,015 | +2.14% | 561,200 | 3702億4038万 | +3.17% | 10.4 | 0.9 |
| 11/22 | 4,815 | 4,930 | 4,800 | 4,910 | +1.13% | 260,600 | 3624億8859万 | +1.2% | 10.19 | 0.88 |
| 11/19 | 4,830 | 4,885 | 4,820 | 4,855 | +0.52% | 297,400 | 3584億2813万 | +0.14% | 10.07 | 0.87 |
| 11/18 | 4,845 | 4,890 | 4,795 | 4,830 | -0.72% | 265,000 | 3565億8246万 | -0.25% | 10.02 | 0.86 |
| 11/17 | 4,940 | 4,945 | 4,855 | 4,865 | -1.22% | 219,000 | 3591億6639万 | +0.56% | 10.09 | 0.87 |
| 11/16 | 4,925 | 4,970 | 4,925 | 4,925 | +0.51% | 185,200 | 3635億9599万 | +1.95% | 10.22 | 0.88 |
| 11/15 | 4,980 | 4,985 | 4,895 | 4,900 | -0.61% | 226,200 | 3617億5033万 | +1.55% | 10.17 | 0.88 |
| 11/12 | 4,925 | 4,990 | 4,905 | 4,930 | +1.65% | 287,600 | 3639億6512万 | +2.26% | 10.23 | 0.88 |
| 11/11 | 4,830 | 4,890 | 4,825 | 4,850 | -0.41% | 155,600 | 3580億5900万 | +0.75% | 10.06 | 0.87 |
| 11/10 | 4,805 | 4,885 | 4,770 | 4,870 | +2.1% | 251,200 | 3595億3553万 | +1.21% | 10.1 | 0.87 |
| 11/09 | 4,735 | 4,795 | 4,715 | 4,770 | +0.42% | 273,600 | 3521億5287万 | -0.89% | 9.9 | 0.85 |
| 11/08 | 4,840 | 4,840 | 4,740 | 4,750 | -2.46% | 494,000 | 3506億7634万 | -1.43% | 9.85 | 0.85 |
| 11/05 | 4,950 | 4,960 | 4,860 | 4,870 | -1.62% | 416,600 | 3595億3553万 | +0.68% | 10.1 | 0.87 |
| 11/04 | 4,900 | 4,960 | 4,885 | 4,950 | +2.27% | 308,400 | 3654億4166万 | +2.02% | 10.27 | 0.89 |
| 11/02 | 4,870 | 4,895 | 4,835 | 4,840 | -0.62% | 204,800 | 3573億2073万 | -0.43% | 10.04 | 0.87 |
| 11/01 | 4,820 | 4,880 | 4,795 | 4,870 | +1.25% | 258,000 | 3595億3553万 | -0.04% | 10.1 | 0.87 |
| 10/29 | 4,875 | 4,880 | 4,760 | 4,810 | -2.43% | 423,400 | 3551億593万 | -1.68% | 9.98 | 0.86 |
| 10/28 | 4,940 | 4,975 | 4,910 | 4,930 | -0.4% | 335,000 | 3639億6512万 | +0.41% | 10.23 | 0.88 |
| 10/27 | 4,855 | 4,960 | 4,830 | 4,950 | +1.64% | 479,800 | 3654億4166万 | +0.67% | 10.27 | 0.89 |
