PER
2021/10/14~2022/03/11
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 |
03/11 | 524 | 527 | 516 | 524 | -0.1% | 2,107,000 | 1862億9193万 | -5.92% | 5.94 | 0.4 |
03/10 | 510 | 529 | 509 | 525 | +4.9% | 2,448,200 | 1864億6969万 | -6% | 5.94 | 0.4 |
03/09 | 512 | 513 | 498 | 500 | -2.25% | 3,025,400 | 1777億5948万 | -10.39% | 5.67 | 0.38 |
03/08 | 519 | 523 | 510 | 512 | -3.67% | 2,232,000 | 1818億4794万 | -8.66% | 5.8 | 0.39 |
03/07 | 535 | 539 | 523 | 531 | -2.75% | 2,179,400 | 1887億8056万 | -5.35% | 6.02 | 0.41 |
03/04 | 550 | 555 | 543 | 546 | -1.36% | 1,911,200 | 1941億1335万 | -2.85% | 6.19 | 0.42 |
03/03 | 540 | 559 | 539 | 554 | +3.07% | 1,936,800 | 1967億7974万 | -1.34% | 6.27 | 0.42 |
03/02 | 548 | 550 | 536 | 537 | -3.24% | 2,383,000 | 1909億1368万 | -4.11% | 6.09 | 0.41 |
03/01 | 563 | 565 | 555 | 555 | -1.16% | 1,717,800 | 1973億1302万 | -0.89% | 6.29 | 0.42 |
02/28 | 555 | 563 | 553 | 562 | +2.18% | 2,113,400 | 1996億2389万 | +0.27% | 33.05 | 0.44 |
02/25 | 554 | 557 | 547 | 550 | -2.31% | 2,310,200 | 1953億5766万 | -1.7% | 32.34 | 0.43 |
02/24 | 567 | 576 | 554 | 563 | -1.23% | 3,760,800 | 1999億7941万 | +0.63% | 33.11 | 0.45 |
02/22 | 576 | 576 | 565 | 570 | -1.89% | 2,034,400 | 2024億6804万 | +2.24% | 33.52 | 0.45 |
02/21 | 583 | 586 | 581 | 581 | -1.11% | 1,787,400 | 2063億7875万 | +4.59% | 34.17 | 0.46 |
02/18 | 585 | 591 | 583 | 587 | -0.51% | 1,676,400 | 2086億8963万 | +6.15% | 34.55 | 0.46 |
02/17 | 589 | 598 | 588 | 590 | +0.34% | 2,316,600 | 2097億5618万 | +6.88% | 34.72 | 0.47 |
02/16 | 586 | 591 | 585 | 588 | +1.38% | 2,239,400 | 2090億4514万 | +6.91% | 34.61 | 0.47 |
02/15 | 571 | 584 | 571 | 580 | +1.4% | 2,362,800 | 2062億99万 | +5.84% | 34.14 | 0.46 |
02/14 | 570 | 582 | 569 | 572 | -0.61% | 2,352,800 | 2033億5684万 | +4.76% | 33.66 | 0.45 |
02/10 | 574 | 579 | 572 | 576 | +1.14% | 2,536,200 | 2046億116万 | +5.6% | 33.87 | 0.46 |
02/09 | 580 | 582 | 569 | 569 | -1.13% | 2,178,200 | 2022億9028万 | +4.6% | 33.49 | 0.45 |
02/08 | 563 | 576 | 561 | 576 | +2.95% | 2,371,600 | 2046億116万 | +6.18% | 33.87 | 0.46 |
02/07 | 559 | 563 | 555 | 559 | -0.62% | 1,546,600 | 1987億3509万 | +3.33% | 32.9 | 0.44 |
02/04 | 561 | 564 | 551 | 563 | 0% | 2,259,600 | 1999億7941万 | +4.17% | 33.11 | 0.45 |
02/03 | 549 | 563 | 547 | 563 | +2.37% | 2,827,800 | 1999億7941万 | +4.36% | 33.11 | 0.45 |
02/02 | 530 | 550 | 530 | 550 | +3.48% | 2,318,200 | 1953億5766万 | +2.33% | 32.34 | 0.43 |
02/01 | 538 | 538 | 529 | 531 | -2.3% | 2,137,200 | 1887億8056万 | -0.93% | 31.25 | 0.42 |
01/31 | 545 | 548 | 541 | 544 | -0.09% | 1,093,400 | 1932億2455万 | +1.4% | 31.99 | 0.43 |
01/28 | 538 | 544 | 537 | 544 | +1.68% | 1,811,600 | 1934億231万 | +1.68% | 32.02 | 0.43 |
01/27 | 534 | 538 | 529 | 535 | +0.09% | 1,593,600 | 1902億264万 | +0.19% | 31.49 | 0.42 |
01/26 | 541 | 542 | 534 | 535 | -0.37% | 1,004,600 | 1900億2488万 | +0.28% | 31.46 | 0.42 |
01/25 | 538 | 538 | 530 | 537 | -0.28% | 1,489,400 | 1907億3592万 | +0.85% | 31.58 | 0.42 |
01/24 | 544 | 547 | 531 | 538 | -0.83% | 1,819,200 | 1912億6920万 | +1.13% | 31.66 | 0.43 |
01/21 | 538 | 543 | 532 | 543 | -0.37% | 1,419,200 | 1928億6903万 | +2.17% | 31.93 | 0.43 |
01/20 | 531 | 546 | 531 | 545 | +2.64% | 2,697,600 | 1935億8007万 | +2.74% | 32.05 | 0.43 |
01/19 | 522 | 536 | 521 | 531 | +1.05% | 2,179,600 | 1886億280万 | +0.28% | 31.22 | 0.42 |
01/18 | 535 | 537 | 522 | 525 | -1.13% | 1,531,800 | 1866億4745万 | -0.76% | 30.9 | 0.42 |
01/17 | 530 | 538 | 530 | 531 | +0.47% | 1,120,800 | 1887億8056万 | +0.38% | 31.25 | 0.42 |
01/14 | 538 | 539 | 529 | 529 | -2.58% | 2,205,600 | 1878億9177万 | -0.09% | 31.1 | 0.42 |
01/13 | 545 | 545 | 538 | 543 | -0.46% | 1,524,600 | 1928億6903万 | +2.55% | 31.93 | 0.43 |
01/12 | 546 | 549 | 542 | 545 | +0.18% | 2,603,600 | 1937億5783万 | +3.22% | 32.08 | 0.43 |
01/11 | 532 | 545 | 532 | 544 | +1.78% | 1,859,200 | 1934億231万 | +3.42% | 32.02 | 0.43 |
01/07 | 538 | 545 | 534 | 535 | 0% | 1,931,600 | 1900億2488万 | +2% | 31.46 | 0.42 |
01/06 | 540 | 545 | 533 | 535 | -1.84% | 2,305,400 | 1900億2488万 | +2.2% | 31.46 | 0.42 |
01/05 | 546 | 551 | 544 | 545 | +0.65% | 2,446,600 | 1935億8007万 | +4.51% | 32.05 | 0.43 |
01/04 | 541 | 543 | 532 | 541 | +1.12% | 1,904,600 | 1923億3575万 | +4.04% | 31.84 | 0.43 |
2021 |
12/30 | 538 | 541 | 535 | 535 | -0.65% | 1,733,000 | 1902億264万 | +3.08% | 31.49 | 0.42 |
12/29 | 541 | 548 | 538 | 539 | +0.47% | 1,978,800 | 1914億4696万 | +3.56% | 31.69 | 0.43 |
12/28 | 530 | 536 | 528 | 536 | +1.71% | 1,886,800 | 1905億5816万 | +3.28% | 31.55 | 0.42 |
12/27 | 521 | 530 | 513 | 527 | +1.74% | 2,539,000 | 1873億5849万 | +1.54% | 31.02 | 0.42 |
12/24 | 524 | 528 | 518 | 518 | -0.67% | 1,999,200 | 1841億5882万 | -0.19% | 30.49 | 0.41 |
12/23 | 520 | 525 | 519 | 522 | +0.38% | 1,182,600 | 1854億313万 | +0.29% | 30.69 | 0.41 |
12/22 | 527 | 529 | 519 | 520 | -0.48% | 1,182,800 | 1846億9210万 | -0.29% | 30.58 | 0.41 |
12/21 | 517 | 527 | 515 | 522 | +2.25% | 1,710,800 | 1855億8089万 | -0.19% | 30.72 | 0.41 |
12/20 | 513 | 518 | 510 | 511 | -1.45% | 2,070,000 | 1814億9243万 | -2.58% | 30.05 | 0.4 |
12/17 | 520 | 524 | 517 | 518 | -0.77% | 1,606,800 | 1841億5882万 | -1.71% | 30.49 | 0.41 |
12/16 | 522 | 526 | 519 | 522 | +1.06% | 1,886,000 | 1855億8089万 | -1.32% | 30.72 | 0.41 |
12/15 | 512 | 518 | 511 | 517 | +0.78% | 1,133,600 | 1836億2554万 | -2.55% | 30.4 | 0.41 |
12/14 | 517 | 521 | 511 | 513 | -1.73% | 1,665,400 | 1822億346万 | -3.67% | 30.16 | 0.41 |
12/13 | 526 | 528 | 521 | 522 | -0.38% | 1,736,200 | 1854億313万 | -2.52% | 30.69 | 0.41 |
12/10 | 529 | 532 | 522 | 524 | -1.23% | 1,709,000 | 1861億1417万 | -2.51% | 30.81 | 0.41 |
12/09 | 533 | 534 | 526 | 530 | -0.47% | 1,498,800 | 1884億2504万 | -1.67% | 31.19 | 0.42 |
12/08 | 528 | 535 | 527 | 533 | +0.76% | 2,399,200 | 1893億1384万 | -1.39% | 31.34 | 0.42 |
12/07 | 528 | 531 | 519 | 529 | +2.92% | 2,295,400 | 1878億9177万 | -2.13% | 31.1 | 0.42 |
12/06 | 510 | 516 | 509 | 514 | +0.29% | 2,176,800 | 1825億5898万 | -4.91% | 30.22 | 0.41 |
12/03 | 496 | 514 | 495 | 512 | +4.81% | 3,010,400 | 1820億2570万 | -5.36% | 30.13 | 0.41 |
12/02 | 498 | 504 | 489 | 489 | -3.46% | 4,555,000 | 1736億7101万 | -9.87% | 28.75 | 0.39 |
12/01 | 499 | 509 | 495 | 506 | +1.71% | 3,352,600 | 1798億9259万 | -6.99% | 29.78 | 0.4 |
11/30 | 512 | 519 | 497 | 498 | -1.49% | 4,839,200 | 1768億7068万 | -8.72% | 29.28 | 0.39 |
11/29 | 511 | 515 | 501 | 505 | -3.63% | 3,590,200 | 1795億3707万 | -7.85% | 29.72 | 0.4 |
11/26 | 546 | 547 | 522 | 524 | -3.59% | 2,882,800 | 1862億9193万 | -4.73% | 30.84 | 0.41 |
11/25 | 532 | 545 | 529 | 544 | +1.68% | 1,605,800 | 1932億2455万 | -1.36% | 31.99 | 0.43 |
11/24 | 539 | 545 | 531 | 535 | +0.09% | 2,153,000 | 1900億2488万 | -3.17% | 31.46 | 0.42 |
11/22 | 523 | 535 | 515 | 534 | +0.75% | 2,571,600 | 1898億4712万 | -3.61% | 31.43 | 0.42 |
11/19 | 541 | 542 | 527 | 530 | -2.3% | 2,495,800 | 1884億2504万 | -4.68% | 31.19 | 0.42 |
11/18 | 541 | 544 | 536 | 543 | -0.91% | 2,730,800 | 1928億6903万 | -2.95% | 31.93 | 0.43 |
11/17 | 556 | 558 | 548 | 548 | -1.97% | 2,137,800 | 1946億4663万 | -2.58% | 32.22 | 0.43 |
11/16 | 560 | 563 | 556 | 559 | +0.36% | 1,806,000 | 1985億5734万 | -0.98% | 32.87 | 0.44 |
11/15 | 565 | 566 | 553 | 557 | -1.33% | 2,540,400 | 1978億4630万 | -1.68% | 32.75 | 0.44 |
11/12 | 575 | 578 | 562 | 564 | -1.31% | 2,902,000 | 2005億1269万 | -0.7% | 33.19 | 0.45 |
11/11 | 568 | 574 | 563 | 572 | +1.96% | 2,558,800 | 2031億7908万 | +0.26% | 33.64 | 0.45 |
11/10 | 569 | 571 | 556 | 561 | -1.41% | 2,662,800 | 1992億6837万 | -2.01% | 32.99 | 0.44 |
11/09 | 580 | 588 | 568 | 569 | -2.74% | 2,217,000 | 2021億1252万 | -1.13% | 33.46 | 0.45 |
11/08 | 588 | 600 | 580 | 585 | +1.56% | 4,703,600 | 2078億83万 | +1.3% | 34.4 | 0.46 |
11/05 | 567 | 579 | 566 | 576 | +1.5% | 3,271,400 | 2046億116万 | -0.43% | 33.87 | 0.46 |
11/04 | 563 | 569 | 555 | 567 | +3% | 3,696,600 | 2015億7925万 | -2.24% | 33.37 | 0.45 |
11/02 | 541 | 553 | 541 | 551 | +2.51% | 3,803,000 | 1957億1318万 | -5.57% | 32.4 | 0.44 |
11/01 | 534 | 537 | 529 | 537 | +1.99% | 3,993,800 | 1909億1368万 | -8.36% | 31.61 | 0.43 |
10/29 | 526 | 533 | 523 | 527 | -1.4% | 3,641,800 | 1871億8073万 | -10.61% | 30.99 | 0.42 |
10/28 | 527 | 539 | 526 | 534 | -0.84% | 3,609,000 | 1898億4712万 | -9.8% | 31.43 | 0.42 |
10/27 | 543 | 543 | 529 | 539 | -0.83% | 3,194,000 | 1914億4696万 | -9.19% | 31.69 | 0.43 |
10/26 | 547 | 548 | 539 | 543 | +0.09% | 4,159,800 | 1930億4679万 | -8.74% | 31.96 | 0.43 |
10/25 | 550 | 551 | 540 | 543 | -1.99% | 3,651,200 | 1928億6903万 | -8.98% | 31.93 | 0.43 |
10/22 | 552 | 561 | 547 | 554 | -0.45% | 2,035,000 | 1967億7974万 | -7.44% | 32.58 | 0.44 |
10/21 | 567 | 573 | 556 | 556 | -1.42% | 2,284,000 | 1976億6854万 | -7.18% | 32.72 | 0.44 |
10/20 | 562 | 571 | 557 | 564 | +0.27% | 3,861,400 | 2005億1269万 | -6% | 33.19 | 0.45 |
10/19 | 566 | 571 | 552 | 563 | -1.92% | 5,033,600 | 1999億7941万 | -6.41% | 33.11 | 0.45 |
10/18 | 588 | 588 | 572 | 574 | -2.88% | 4,369,600 | 2038億9012万 | -4.58% | 33.75 | 0.45 |
10/15 | 604 | 607 | 586 | 591 | -4.14% | 5,641,000 | 2099億3394万 | -1.91% | 34.75 | 0.47 |
10/14 | 605 | 616 | 591 | 616 | +1.57% | 4,306,800 | 2189億9968万 | +2.33% | 36.25 | 0.49 |