PER
2021/12/20~2022/05/20
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 |
05/20 | 1,239 | 1,270 | 1,233 | 1,263 | +1.53% | 1,136,100 | 2245億1022万 | +5.43% | 7.56 | 0.51 |
05/19 | 1,215 | 1,245 | 1,206 | 1,244 | -1.43% | 1,378,600 | 2211億3279万 | +4.19% | 7.45 | 0.5 |
05/18 | 1,250 | 1,264 | 1,241 | 1,262 | +1.2% | 1,285,100 | 2243億3246万 | +6.14% | 7.56 | 0.51 |
05/17 | 1,238 | 1,254 | 1,230 | 1,247 | +1.3% | 1,457,400 | 2216億6607万 | +5.23% | 7.47 | 0.5 |
05/16 | 1,250 | 1,254 | 1,216 | 1,231 | -0.57% | 983,000 | 2188億2192万 | +4.15% | 7.37 | 0.5 |
05/13 | 1,213 | 1,238 | 1,210 | 1,238 | +3.25% | 1,133,000 | 2200億6623万 | +4.92% | 7.41 | 0.5 |
05/12 | 1,192 | 1,211 | 1,187 | 1,199 | +0.59% | 892,900 | 2131億3361万 | +1.87% | 7.18 | 0.48 |
05/11 | 1,203 | 1,206 | 1,183 | 1,192 | -2.13% | 719,100 | 2118億8930万 | +1.36% | 7.14 | 0.48 |
05/10 | 1,225 | 1,229 | 1,193 | 1,218 | -1.46% | 881,200 | 2165億1104万 | +3.66% | 7.3 | 0.49 |
05/09 | 1,228 | 1,243 | 1,215 | 1,236 | 0% | 1,484,500 | 2197億1071万 | +5.46% | 7.4 | 0.5 |
05/06 | 1,219 | 1,241 | 1,204 | 1,236 | +2.74% | 1,410,500 | 2197億1071万 | +5.73% | 7.4 | 0.5 |
05/02 | 1,179 | 1,208 | 1,170 | 1,203 | +1.86% | 1,001,600 | 2138億4465万 | +3.08% | 7.21 | 0.49 |
04/28 | 1,178 | 1,183 | 1,168 | 1,181 | -0.34% | 891,500 | 2099億3394万 | +1.37% | 7.07 | 0.48 |
04/27 | 1,150 | 1,200 | 1,149 | 1,185 | +2.16% | 1,764,300 | 2106億4498万 | +1.72% | 7.1 | 0.48 |
04/26 | 1,141 | 1,164 | 1,135 | 1,160 | +1.67% | 944,600 | 2062億99万 | -0.34% | 6.95 | 0.47 |
04/25 | 1,168 | 1,168 | 1,136 | 1,141 | -3.47% | 900,800 | 2028億2356万 | -1.98% | 6.83 | 0.46 |
04/22 | 1,169 | 1,188 | 1,163 | 1,182 | +0.6% | 1,224,200 | 2101億1170万 | +1.63% | 7.08 | 0.48 |
04/21 | 1,180 | 1,188 | 1,174 | 1,175 | -0.76% | 608,800 | 2088億6739万 | +1.21% | 7.04 | 0.47 |
04/20 | 1,179 | 1,194 | 1,161 | 1,184 | +1.72% | 1,030,300 | 2104億6722万 | +2.07% | 7.09 | 0.48 |
04/19 | 1,170 | 1,176 | 1,156 | 1,164 | +0.52% | 852,600 | 2069億1203万 | +0.61% | 6.97 | 0.47 |
04/18 | 1,142 | 1,169 | 1,136 | 1,158 | +1.31% | 808,500 | 2058億4547万 | +0.35% | 6.94 | 0.47 |
04/15 | 1,160 | 1,167 | 1,142 | 1,143 | -1.21% | 664,700 | 2031億7908万 | -0.52% | 6.85 | 0.46 |
04/14 | 1,162 | 1,176 | 1,152 | 1,157 | -0.69% | 1,305,200 | 2056億6771万 | +0.96% | 6.93 | 0.47 |
04/13 | 1,194 | 1,195 | 1,143 | 1,165 | -2.59% | 1,858,600 | 2070億8979万 | +2.28% | 6.98 | 0.47 |
04/12 | 1,126 | 1,209 | 1,124 | 1,196 | +4.09% | 3,461,300 | 2126億33万 | +5.47% | 7.16 | 0.48 |
04/11 | 1,150 | 1,164 | 1,130 | 1,149 | +1.5% | 1,452,000 | 2042億4564万 | +1.86% | 6.88 | 0.46 |
04/08 | 1,168 | 1,168 | 1,092 | 1,132 | -2.08% | 1,985,500 | 2012億2373万 | +0.53% | 6.78 | 0.46 |
04/07 | 1,169 | 1,171 | 1,130 | 1,156 | -1.87% | 967,100 | 2054億8996万 | +2.76% | 6.92 | 0.47 |
04/06 | 1,180 | 1,183 | 1,169 | 1,178 | +0.51% | 1,043,400 | 2094億66万 | +4.99% | 7.06 | 0.48 |
04/05 | 1,169 | 1,182 | 1,164 | 1,172 | +0.34% | 931,100 | 2083億3411万 | +4.74% | 7.02 | 0.47 |
04/04 | 1,174 | 1,175 | 1,156 | 1,168 | -0.26% | 909,800 | 2076億2307万 | +4.57% | 7 | 0.47 |
04/01 | 1,156 | 1,175 | 1,145 | 1,171 | +0.77% | 565,000 | 2081億5635万 | +5.12% | 7.01 | 0.47 |
03/31 | 1,147 | 1,166 | 1,143 | 1,162 | +0.52% | 1,038,900 | 2065億5651万 | +4.5% | 6.96 | 0.47 |
03/30 | 1,155 | 1,162 | 1,139 | 1,156 | -0.26% | 1,214,000 | 2054億8996万 | +4.05% | 6.92 | 0.47 |
03/29 | 1,165 | 1,166 | 1,141 | 1,159 | -1.11% | 733,300 | 2060億2323万 | +4.23% | 6.94 | 0.47 |
03/28 | 1,179 | 1,182 | 1,162 | 1,172 | +0.6% | 528,000 | 2083億3411万 | +5.4% | 7.02 | 0.47 |
03/25 | 1,177 | 1,177 | 1,151 | 1,165 | -0.09% | 627,700 | 2070億8979万 | +4.67% | 6.98 | 0.47 |
03/24 | 1,164 | 1,170 | 1,144 | 1,166 | -1.19% | 676,200 | 2072億6755万 | +4.76% | 6.98 | 0.47 |
03/23 | 1,159 | 1,183 | 1,157 | 1,180 | +2.79% | 1,490,000 | 2097億5618万 | +6.02% | 7.07 | 0.48 |
03/22 | 1,123 | 1,153 | 1,123 | 1,148 | +2.59% | 1,414,400 | 2040億6788万 | +3.33% | 6.88 | 0.46 |
03/18 | 1,126 | 1,133 | 1,112 | 1,119 | -1.58% | 1,149,300 | 1989億1285万 | +0.72% | 6.7 | 0.45 |
03/17 | 1,159 | 1,159 | 1,121 | 1,137 | 0% | 1,628,900 | 2021億1252万 | +2.25% | 6.81 | 0.46 |
03/16 | 1,123 | 1,143 | 1,111 | 1,137 | +2.43% | 1,086,100 | 2021億1252万 | +2.16% | 6.81 | 0.46 |
03/15 | 1,097 | 1,117 | 1,090 | 1,110 | +2.21% | 1,117,400 | 1973億1302万 | -0.18% | 6.65 | 0.45 |
03/14 | 1,066 | 1,093 | 1,065 | 1,086 | +3.63% | 794,600 | 1930億4679万 | -2.43% | 6.5 | 0.44 |
03/11 | 1,048 | 1,054 | 1,032 | 1,048 | -0.1% | 1,053,500 | 1862億9193万 | -5.92% | 6.28 | 0.42 |
03/10 | 1,019 | 1,057 | 1,018 | 1,049 | +4.9% | 1,224,100 | 1864億6969万 | -6% | 6.28 | 0.42 |
03/09 | 1,023 | 1,026 | 996 | 1,000 | -2.25% | 1,512,700 | 1777億5948万 | -10.47% | 5.99 | 0.4 |
03/08 | 1,037 | 1,046 | 1,020 | 1,023 | -3.67% | 1,116,000 | 1818億4794万 | -8.66% | 6.13 | 0.41 |
03/07 | 1,070 | 1,077 | 1,046 | 1,062 | -2.75% | 1,089,700 | 1887億8056万 | -5.43% | 6.36 | 0.43 |
03/04 | 1,100 | 1,110 | 1,086 | 1,092 | -1.36% | 955,600 | 1941億1335万 | -2.76% | 6.54 | 0.44 |
03/03 | 1,080 | 1,117 | 1,077 | 1,107 | +3.07% | 968,400 | 1967億7974万 | -1.34% | 6.63 | 0.45 |
03/02 | 1,096 | 1,099 | 1,072 | 1,074 | -3.24% | 1,191,500 | 1909億1368万 | -4.19% | 6.43 | 0.43 |
03/01 | 1,126 | 1,130 | 1,109 | 1,110 | -1.16% | 858,900 | 1973億1302万 | -0.98% | 6.65 | 0.45 |
02/28 | 1,109 | 1,126 | 1,106 | 1,123 | +2.18% | 1,056,700 | 1996億2389万 | +0.27% | 34.93 | 0.47 |
02/25 | 1,108 | 1,114 | 1,093 | 1,099 | -2.31% | 1,155,100 | 1953億5766万 | -1.79% | 34.19 | 0.46 |
02/24 | 1,134 | 1,152 | 1,108 | 1,125 | -1.23% | 1,880,400 | 1999億7941万 | +0.72% | 35 | 0.47 |
02/22 | 1,151 | 1,152 | 1,130 | 1,139 | -1.89% | 1,017,200 | 2024億6804万 | +2.24% | 35.43 | 0.48 |
02/21 | 1,166 | 1,171 | 1,161 | 1,161 | -1.11% | 893,700 | 2063億7875万 | +4.5% | 36.12 | 0.49 |
02/18 | 1,170 | 1,181 | 1,166 | 1,174 | -0.51% | 838,200 | 2086億8963万 | +6.05% | 36.52 | 0.49 |
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 |