PER
2021/12/23～2022/05/25
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 |
| 05/25 | 5,565 | 5,565 | 5,455 | 5,500 | -0.9% | 440,800 | 4060億4628万 | -3.47% | 10.63 | 0.92 |
| 05/24 | 5,770 | 5,785 | 5,505 | 5,550 | -4.39% | 637,800 | 4097億3761万 | -2.82% | 10.73 | 0.93 |
| 05/23 | 5,845 | 5,945 | 5,790 | 5,805 | -0.85% | 406,000 | 4285億6340万 | +1.49% | 11.22 | 0.97 |
| 05/20 | 5,800 | 5,895 | 5,750 | 5,855 | +1.47% | 413,400 | 4322億5473万 | +2.45% | 11.32 | 0.98 |
| 05/19 | 5,505 | 5,810 | 5,490 | 5,770 | +3.59% | 858,400 | 4259億7947万 | +0.96% | 11.15 | 0.96 |
| 05/18 | 5,525 | 5,585 | 5,510 | 5,570 | +0.27% | 292,200 | 4112億1415万 | -2.62% | 10.77 | 0.93 |
| 05/17 | 5,520 | 5,580 | 5,450 | 5,555 | +0.73% | 271,000 | 4101億675万 | -3.04% | 10.74 | 0.93 |
| 05/16 | 5,605 | 5,645 | 5,505 | 5,515 | -1.87% | 310,800 | 4071億5368万 | -3.84% | 10.66 | 0.92 |
| 05/13 | 5,680 | 5,680 | 5,605 | 5,620 | +0.54% | 271,200 | 4149億548万 | -2.19% | 10.86 | 0.94 |
| 05/12 | 5,680 | 5,705 | 5,580 | 5,590 | -2.7% | 259,200 | 4126億9068万 | -2.56% | 10.81 | 0.93 |
| 05/11 | 5,750 | 5,800 | 5,710 | 5,745 | -1.46% | 245,000 | 4241億3380万 | +0.26% | 11.11 | 0.96 |
| 05/10 | 5,805 | 5,845 | 5,770 | 5,830 | +0.6% | 228,400 | 4304億906万 | +1.96% | 11.27 | 0.97 |
| 05/09 | 5,810 | 5,835 | 5,735 | 5,795 | -0.34% | 192,800 | 4278億2513万 | +1.61% | 11.2 | 0.97 |
| 05/06 | 5,810 | 5,845 | 5,755 | 5,815 | +0.17% | 248,000 | 4293億166万 | +2.18% | 11.24 | 0.97 |
| 05/02 | 5,770 | 5,845 | 5,765 | 5,805 | +0.61% | 273,600 | 4285億6340万 | +2.27% | 11.22 | 0.97 |
| 04/28 | 5,655 | 5,785 | 5,640 | 5,770 | +2.76% | 343,000 | 4259億7947万 | +1.93% | 11.15 | 0.96 |
| 04/27 | 5,525 | 5,625 | 5,490 | 5,615 | +0.18% | 423,800 | 4145億3634万 | -0.64% | 10.85 | 0.94 |
| 04/26 | 5,805 | 5,805 | 5,595 | 5,605 | -2.94% | 462,200 | 4137億9808万 | -0.69% | 10.84 | 0.94 |
| 04/25 | 5,625 | 5,805 | 5,605 | 5,775 | +0.26% | 384,200 | 4263億4860万 | +2.52% | 11.16 | 0.96 |
| 04/22 | 5,645 | 5,775 | 5,635 | 5,760 | +1.77% | 478,800 | 4252億4120万 | +2.53% | 11.14 | 0.96 |
| 04/21 | 5,610 | 5,660 | 5,595 | 5,660 | +0.44% | 322,200 | 4178億5854万 | +0.98% | 10.94 | 0.95 |
| 04/20 | 5,720 | 5,735 | 5,585 | 5,635 | -1.66% | 523,400 | 4160億1287万 | +0.7% | 10.89 | 0.94 |
| 04/19 | 5,835 | 5,845 | 5,710 | 5,730 | -1.21% | 241,800 | 4230億2640万 | +2.58% | 11.08 | 0.96 |
| 04/18 | 5,705 | 5,815 | 5,705 | 5,800 | +0.26% | 159,400 | 4281億9426万 | +4.04% | 11.21 | 0.97 |
| 04/15 | 5,805 | 5,845 | 5,770 | 5,785 | -0.43% | 216,400 | 4270億8686万 | +4.1% | 11.18 | 0.97 |
| 04/14 | 5,840 | 5,845 | 5,780 | 5,810 | +0.43% | 300,000 | 4289億3253万 | +4.91% | 11.23 | 0.97 |
| 04/13 | 5,750 | 5,820 | 5,670 | 5,785 | +1.67% | 310,200 | 4270億8686万 | +5.01% | 11.18 | 0.97 |
| 04/12 | 5,780 | 5,780 | 5,645 | 5,690 | -2.65% | 587,600 | 4200億7334万 | +3.83% | 11 | 0.95 |
| 04/11 | 5,910 | 5,970 | 5,810 | 5,845 | -1.02% | 467,600 | 4315億1646万 | +7.05% | 11.3 | 0.98 |
| 04/08 | 5,855 | 5,910 | 5,775 | 5,905 | +2.07% | 644,800 | 4359億4606万 | +8.63% | 11.42 | 0.99 |
| 04/07 | 5,690 | 5,790 | 5,625 | 5,785 | +1.4% | 485,200 | 4270億8686万 | +6.91% | 11.18 | 0.97 |
| 04/06 | 5,860 | 5,875 | 5,675 | 5,705 | -1.55% | 764,600 | 4211億8074万 | +5.88% | 11.03 | 0.95 |
| 04/05 | 5,675 | 5,925 | 5,600 | 5,795 | +7.31% | 1,568,400 | 4278億2513万 | +7.95% | 11.2 | 0.97 |
| 04/04 | 5,415 | 5,430 | 5,340 | 5,400 | -0.09% | 457,800 | 3986億6362万 | +1.05% | 10.44 | 0.9 |
| 04/01 | 5,375 | 5,440 | 5,315 | 5,405 | -0.55% | 296,200 | 3990億3276万 | +1.27% | 10.45 | 0.9 |
| 03/31 | 5,440 | 5,470 | 5,390 | 5,435 | -0.46% | 225,400 | 4012億4756万 | +2.07% | 10.51 | 0.91 |
| 03/30 | 5,515 | 5,525 | 5,430 | 5,460 | -0.73% | 258,400 | 4030億9322万 | +2.86% | 10.56 | 0.91 |
| 03/29 | 5,450 | 5,510 | 5,420 | 5,500 | +0.92% | 286,400 | 4060億4628万 | +3.93% | 10.63 | 0.92 |
| 03/28 | 5,460 | 5,480 | 5,375 | 5,450 | +0.46% | 223,800 | 4023億5495万 | +3.38% | 10.54 | 0.91 |
| 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 |
