PER
2021/09/22～2022/02/17
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 |
| 02/17 | 1,178 | 1,196 | 1,175 | 1,180 | +0.34% | 1,158,300 | 2097億5618万 | +6.98% | 36.71 | 0.49 |
| 02/16 | 1,171 | 1,181 | 1,170 | 1,176 | +1.38% | 1,119,700 | 2090億4514万 | +6.91% | 36.58 | 0.49 |
| 02/15 | 1,142 | 1,168 | 1,142 | 1,160 | +1.4% | 1,181,400 | 2062億99万 | +5.84% | 36.08 | 0.49 |
| 02/14 | 1,140 | 1,163 | 1,138 | 1,144 | -0.61% | 1,176,400 | 2033億5684万 | +4.76% | 35.59 | 0.48 |
| 02/10 | 1,148 | 1,157 | 1,143 | 1,151 | +1.14% | 1,268,100 | 2046億116万 | +5.69% | 35.8 | 0.48 |
| 02/09 | 1,159 | 1,164 | 1,138 | 1,138 | -1.13% | 1,089,100 | 2022億9028万 | +4.69% | 35.4 | 0.48 |
| 02/08 | 1,125 | 1,152 | 1,121 | 1,151 | +2.95% | 1,185,800 | 2046億116万 | +6.08% | 35.8 | 0.48 |
| 02/07 | 1,117 | 1,126 | 1,110 | 1,118 | -0.62% | 773,300 | 1987億3509万 | +3.33% | 34.78 | 0.47 |
| 02/04 | 1,121 | 1,127 | 1,101 | 1,125 | 0% | 1,129,800 | 1999億7941万 | +4.17% | 35 | 0.47 |
| 02/03 | 1,098 | 1,125 | 1,094 | 1,125 | +2.37% | 1,413,900 | 1999億7941万 | +4.36% | 35 | 0.47 |
| 02/02 | 1,060 | 1,100 | 1,060 | 1,099 | +3.48% | 1,159,100 | 1953億5766万 | +2.23% | 34.19 | 0.46 |
| 02/01 | 1,075 | 1,076 | 1,057 | 1,062 | -2.3% | 1,068,600 | 1887億8056万 | -0.93% | 33.04 | 0.44 |
| 01/31 | 1,090 | 1,095 | 1,082 | 1,087 | -0.09% | 546,700 | 1932億2455万 | +1.4% | 33.81 | 0.45 |
| 01/28 | 1,075 | 1,088 | 1,073 | 1,088 | +1.68% | 905,800 | 1934億231万 | +1.68% | 33.84 | 0.46 |
| 01/27 | 1,067 | 1,076 | 1,057 | 1,070 | +0.09% | 796,800 | 1902億264万 | +0.19% | 33.28 | 0.45 |
| 01/26 | 1,081 | 1,084 | 1,067 | 1,069 | -0.37% | 502,300 | 1900億2488万 | +0.28% | 33.25 | 0.45 |
| 01/25 | 1,075 | 1,076 | 1,059 | 1,073 | -0.28% | 744,700 | 1907億3592万 | +0.75% | 33.38 | 0.45 |
| 01/24 | 1,088 | 1,093 | 1,061 | 1,076 | -0.83% | 909,600 | 1912億6920万 | +1.13% | 33.47 | 0.45 |
| 01/21 | 1,075 | 1,086 | 1,063 | 1,085 | -0.37% | 709,600 | 1928億6903万 | +2.17% | 33.75 | 0.45 |
| 01/20 | 1,062 | 1,092 | 1,062 | 1,089 | +2.64% | 1,348,800 | 1935億8007万 | +2.83% | 33.88 | 0.46 |
| 01/19 | 1,043 | 1,072 | 1,041 | 1,061 | +1.05% | 1,089,800 | 1886億280万 | +0.28% | 33 | 0.44 |
| 01/18 | 1,069 | 1,074 | 1,043 | 1,050 | -1.13% | 765,900 | 1866億4745万 | -0.66% | 32.66 | 0.44 |
| 01/17 | 1,060 | 1,075 | 1,059 | 1,062 | +0.47% | 560,400 | 1887億8056万 | +0.47% | 33.04 | 0.44 |
| 01/14 | 1,075 | 1,078 | 1,057 | 1,057 | -2.58% | 1,102,800 | 1878億9177万 | -0.09% | 32.88 | 0.44 |
| 01/13 | 1,089 | 1,090 | 1,076 | 1,085 | -0.46% | 762,300 | 1928億6903万 | +2.55% | 33.75 | 0.45 |
| 01/12 | 1,091 | 1,098 | 1,083 | 1,090 | +0.18% | 1,301,800 | 1937億5783万 | +3.32% | 33.91 | 0.46 |
| 01/11 | 1,064 | 1,089 | 1,063 | 1,088 | +1.78% | 929,600 | 1934億231万 | +3.32% | 33.84 | 0.46 |
| 01/07 | 1,075 | 1,089 | 1,067 | 1,069 | 0% | 965,800 | 1900億2488万 | +2% | 33.25 | 0.45 |
| 01/06 | 1,079 | 1,089 | 1,066 | 1,069 | -1.84% | 1,152,700 | 1900億2488万 | +2.2% | 33.25 | 0.45 |
| 01/05 | 1,091 | 1,102 | 1,087 | 1,089 | +0.65% | 1,223,300 | 1935億8007万 | +4.41% | 33.88 | 0.46 |
| 01/04 | 1,082 | 1,086 | 1,063 | 1,082 | +1.12% | 952,300 | 1923億3575万 | +4.04% | 33.66 | 0.45 |
| 2021 |
| 12/30 | 1,076 | 1,081 | 1,069 | 1,070 | -0.65% | 866,500 | 1902億264万 | +3.08% | 33.28 | 0.45 |
| 12/29 | 1,082 | 1,096 | 1,075 | 1,077 | +0.47% | 989,400 | 1914億4696万 | +3.66% | 33.5 | 0.45 |
| 12/28 | 1,059 | 1,072 | 1,055 | 1,072 | +1.71% | 943,400 | 1905億5816万 | +3.18% | 33.35 | 0.45 |
| 12/27 | 1,041 | 1,059 | 1,026 | 1,054 | +1.74% | 1,269,500 | 1873億5849万 | +1.44% | 32.79 | 0.44 |
| 12/24 | 1,047 | 1,055 | 1,036 | 1,036 | -0.67% | 999,600 | 1841億5882万 | -0.29% | 32.23 | 0.43 |
| 12/23 | 1,039 | 1,049 | 1,038 | 1,043 | +0.38% | 591,300 | 1854億313万 | +0.19% | 32.44 | 0.44 |
| 12/22 | 1,054 | 1,057 | 1,038 | 1,039 | -0.48% | 591,400 | 1846億9210万 | -0.38% | 32.32 | 0.43 |
| 12/21 | 1,033 | 1,054 | 1,030 | 1,044 | +2.25% | 855,400 | 1855億8089万 | -0.19% | 32.48 | 0.44 |
| 12/20 | 1,026 | 1,035 | 1,020 | 1,021 | -1.45% | 1,035,000 | 1814億9243万 | -2.67% | 31.76 | 0.43 |
| 12/17 | 1,040 | 1,048 | 1,033 | 1,036 | -0.77% | 803,400 | 1841億5882万 | -1.61% | 32.23 | 0.43 |
| 12/16 | 1,043 | 1,051 | 1,038 | 1,044 | +1.06% | 943,000 | 1855億8089万 | -1.23% | 32.48 | 0.44 |
| 12/15 | 1,024 | 1,036 | 1,022 | 1,033 | +0.78% | 566,800 | 1836億2554万 | -2.55% | 32.13 | 0.43 |
| 12/14 | 1,033 | 1,041 | 1,021 | 1,025 | -1.73% | 832,700 | 1822億346万 | -3.76% | 31.88 | 0.43 |
| 12/13 | 1,051 | 1,055 | 1,042 | 1,043 | -0.38% | 868,100 | 1854億313万 | -2.52% | 32.44 | 0.44 |
| 12/10 | 1,058 | 1,064 | 1,044 | 1,047 | -1.23% | 854,500 | 1861億1417万 | -2.6% | 32.57 | 0.44 |
| 12/09 | 1,065 | 1,068 | 1,052 | 1,060 | -0.47% | 749,400 | 1884億2504万 | -1.67% | 32.97 | 0.44 |
| 12/08 | 1,056 | 1,069 | 1,053 | 1,065 | +0.76% | 1,199,600 | 1893億1384万 | -1.39% | 33.13 | 0.45 |
| 12/07 | 1,055 | 1,062 | 1,037 | 1,057 | +2.92% | 1,147,700 | 1878億9177万 | -2.13% | 32.88 | 0.44 |
| 12/06 | 1,020 | 1,032 | 1,018 | 1,027 | +0.29% | 1,088,400 | 1825億5898万 | -4.91% | 31.95 | 0.43 |
| 12/03 | 992 | 1,028 | 990 | 1,024 | +4.81% | 1,505,200 | 1820億2570万 | -5.36% | 31.85 | 0.43 |
| 12/02 | 996 | 1,007 | 977 | 977 | -3.46% | 2,277,500 | 1736億7101万 | -9.87% | 30.39 | 0.41 |
| 12/01 | 997 | 1,017 | 989 | 1,012 | +1.71% | 1,676,300 | 1798億9259万 | -6.99% | 31.48 | 0.42 |
| 11/30 | 1,024 | 1,038 | 994 | 995 | -1.49% | 2,419,600 | 1768億7068万 | -8.8% | 30.95 | 0.42 |
| 11/29 | 1,021 | 1,030 | 1,001 | 1,010 | -3.63% | 1,795,100 | 1795億3707万 | -7.76% | 31.42 | 0.42 |
| 11/26 | 1,092 | 1,094 | 1,044 | 1,048 | -3.59% | 1,441,400 | 1862億9193万 | -4.73% | 32.6 | 0.44 |
| 11/25 | 1,064 | 1,090 | 1,058 | 1,087 | +1.68% | 802,900 | 1932億2455万 | -1.45% | 33.81 | 0.45 |
| 11/24 | 1,077 | 1,090 | 1,061 | 1,069 | +0.09% | 1,076,500 | 1900億2488万 | -3.17% | 33.25 | 0.45 |
| 11/22 | 1,045 | 1,069 | 1,029 | 1,068 | +0.75% | 1,285,800 | 1898億4712万 | -3.52% | 33.22 | 0.45 |
| 11/19 | 1,082 | 1,083 | 1,053 | 1,060 | -2.3% | 1,247,900 | 1884億2504万 | -4.68% | 32.97 | 0.44 |
| 11/18 | 1,082 | 1,087 | 1,072 | 1,085 | -0.91% | 1,365,400 | 1928億6903万 | -3.04% | 33.75 | 0.45 |
| 11/17 | 1,112 | 1,115 | 1,095 | 1,095 | -1.97% | 1,068,900 | 1946億4663万 | -2.58% | 34.06 | 0.46 |
| 11/16 | 1,120 | 1,125 | 1,112 | 1,117 | +0.36% | 903,000 | 1985億5734万 | -0.98% | 34.75 | 0.47 |
| 11/15 | 1,129 | 1,131 | 1,105 | 1,113 | -1.33% | 1,270,200 | 1978億4630万 | -1.77% | 34.62 | 0.47 |
| 11/12 | 1,150 | 1,155 | 1,123 | 1,128 | -1.31% | 1,451,000 | 2005億1269万 | -0.79% | 35.09 | 0.47 |
| 11/11 | 1,135 | 1,147 | 1,125 | 1,143 | +1.96% | 1,279,400 | 2031億7908万 | +0.26% | 35.56 | 0.48 |
| 11/10 | 1,137 | 1,142 | 1,111 | 1,121 | -1.41% | 1,331,400 | 1992億6837万 | -1.92% | 34.87 | 0.47 |
| 11/09 | 1,160 | 1,176 | 1,135 | 1,137 | -2.74% | 1,108,500 | 2021億1252万 | -1.04% | 35.37 | 0.48 |
| 11/08 | 1,175 | 1,200 | 1,160 | 1,169 | +1.56% | 2,351,800 | 2078億83万 | +1.21% | 36.36 | 0.49 |
| 11/05 | 1,134 | 1,157 | 1,131 | 1,151 | +1.5% | 1,635,700 | 2046億116万 | -0.52% | 35.8 | 0.48 |
| 11/04 | 1,125 | 1,138 | 1,109 | 1,134 | +3% | 1,848,300 | 2015億7925万 | -2.33% | 35.28 | 0.47 |
| 11/02 | 1,082 | 1,105 | 1,081 | 1,101 | +2.51% | 1,901,500 | 1957億1318万 | -5.49% | 34.25 | 0.46 |
| 11/01 | 1,068 | 1,074 | 1,058 | 1,074 | +1.99% | 1,996,900 | 1909億1368万 | -8.28% | 33.41 | 0.45 |
| 10/29 | 1,052 | 1,066 | 1,046 | 1,053 | -1.4% | 1,820,900 | 1871億8073万 | -10.61% | 32.76 | 0.44 |
| 10/28 | 1,054 | 1,077 | 1,051 | 1,068 | -0.84% | 1,804,500 | 1898億4712万 | -9.72% | 33.22 | 0.45 |
| 10/27 | 1,085 | 1,086 | 1,058 | 1,077 | -0.83% | 1,597,000 | 1914億4696万 | -9.19% | 33.5 | 0.45 |
| 10/26 | 1,093 | 1,096 | 1,078 | 1,086 | +0.09% | 2,079,900 | 1930億4679万 | -8.66% | 33.78 | 0.45 |
| 10/25 | 1,100 | 1,101 | 1,079 | 1,085 | -1.99% | 1,825,600 | 1928億6903万 | -9.05% | 33.75 | 0.45 |
| 10/22 | 1,103 | 1,121 | 1,093 | 1,107 | -0.45% | 1,017,500 | 1967億7974万 | -7.44% | 34.44 | 0.46 |
| 10/21 | 1,133 | 1,146 | 1,111 | 1,112 | -1.42% | 1,142,000 | 1976億6854万 | -7.18% | 34.59 | 0.47 |
| 10/20 | 1,123 | 1,142 | 1,114 | 1,128 | +0.27% | 1,930,700 | 2005億1269万 | -6% | 35.09 | 0.47 |
| 10/19 | 1,131 | 1,141 | 1,104 | 1,125 | -1.92% | 2,516,800 | 1999億7941万 | -6.41% | 35 | 0.47 |
| 10/18 | 1,176 | 1,176 | 1,143 | 1,147 | -2.88% | 2,184,800 | 2038億9012万 | -4.66% | 35.68 | 0.48 |
| 10/15 | 1,207 | 1,214 | 1,171 | 1,181 | -4.14% | 2,820,500 | 2099億3394万 | -1.91% | 36.74 | 0.49 |
| 10/14 | 1,210 | 1,232 | 1,181 | 1,232 | +1.57% | 2,153,400 | 2189億9968万 | +2.33% | 38.32 | 0.52 |
| 10/13 | 1,197 | 1,225 | 1,190 | 1,213 | +1.25% | 2,029,700 | 2156億2225万 | +1% | 37.73 | 0.51 |
| 10/12 | 1,235 | 1,235 | 1,193 | 1,198 | -3.07% | 1,496,700 | 2129億5585万 | -0.08% | 37.27 | 0.5 |
| 10/11 | 1,224 | 1,240 | 1,219 | 1,236 | +2.06% | 1,068,400 | 2197億1071万 | +3.26% | 38.45 | 0.52 |
| 10/08 | 1,225 | 1,233 | 1,206 | 1,211 | +0.33% | 1,078,400 | 2152億6673万 | +1.59% | 37.67 | 0.51 |
| 10/07 | 1,225 | 1,230 | 1,202 | 1,207 | -2.03% | 1,266,100 | 2145億5569万 | +1.51% | 37.55 | 0.5 |
| 10/06 | 1,270 | 1,270 | 1,221 | 1,232 | -3.22% | 1,540,700 | 2189億9968万 | +4.05% | 38.32 | 0.52 |
| 10/05 | 1,261 | 1,275 | 1,254 | 1,273 | +0.47% | 1,392,700 | 2262億8781万 | +7.88% | 39.6 | 0.53 |
| 10/04 | 1,262 | 1,289 | 1,249 | 1,267 | +4.11% | 1,741,400 | 2252億2126万 | +7.92% | 39.41 | 0.53 |
| 10/01 | 1,237 | 1,251 | 1,210 | 1,217 | -2.72% | 1,241,500 | 2163億3328万 | +4.28% | 37.86 | 0.51 |
| 09/30 | 1,253 | 1,264 | 1,236 | 1,251 | -0.08% | 1,552,300 | 2223億7711万 | +7.57% | 38.91 | 0.52 |
| 09/29 | 1,239 | 1,256 | 1,235 | 1,252 | +0.64% | 1,097,300 | 2225億5487万 | +8.12% | 38.95 | 0.52 |
| 09/28 | 1,254 | 1,257 | 1,232 | 1,244 | +0.57% | 1,567,400 | 2211億3279万 | +8.17% | 38.7 | 0.52 |
| 09/27 | 1,205 | 1,247 | 1,204 | 1,237 | +4.04% | 1,825,900 | 2198億8847万 | +8.22% | 38.48 | 0.52 |
| 09/24 | 1,175 | 1,196 | 1,168 | 1,189 | +3.48% | 1,457,700 | 2113億5602万 | +4.57% | 36.99 | 0.5 |
| 09/22 | 1,152 | 1,159 | 1,146 | 1,149 | -0.78% | 624,800 | 2042億4564万 | +1.41% | 35.74 | 0.48 |
