PER
2022/03/14～2022/08/08
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 |
| 08/08 | 1,418 | 1,436 | 1,410 | 1,428 | +0.63% | 724,100 | 2538億4053万 | +1.93% | 8.55 | 0.58 |
| 08/05 | 1,413 | 1,433 | 1,413 | 1,419 | -0.07% | 867,200 | 2522億4070万 | +1.21% | 8.5 | 0.57 |
| 08/04 | 1,428 | 1,429 | 1,417 | 1,420 | 0% | 499,500 | 2524億1846万 | +1.57% | 8.5 | 0.57 |
| 08/03 | 1,425 | 1,428 | 1,402 | 1,420 | -0.77% | 837,500 | 2524億1846万 | +1.87% | 8.5 | 0.57 |
| 08/02 | 1,448 | 1,451 | 1,431 | 1,431 | -1.65% | 1,016,300 | 2543億7381万 | +2.95% | 8.57 | 0.58 |
| 08/01 | 1,432 | 1,457 | 1,417 | 1,455 | +2.18% | 1,056,900 | 2586億4004万 | +5.05% | 8.71 | 0.59 |
| 07/29 | 1,415 | 1,432 | 1,415 | 1,424 | +0.56% | 633,600 | 2531億2950万 | +3.26% | 8.53 | 0.57 |
| 07/28 | 1,422 | 1,424 | 1,410 | 1,416 | -0.07% | 539,900 | 2517億742万 | +2.98% | 8.48 | 0.57 |
| 07/27 | 1,425 | 1,427 | 1,403 | 1,417 | -0.84% | 687,700 | 2518億8518万 | +3.36% | 8.49 | 0.57 |
| 07/26 | 1,431 | 1,449 | 1,422 | 1,429 | -0.21% | 1,117,700 | 2540億1829万 | +4.54% | 8.56 | 0.58 |
| 07/25 | 1,406 | 1,439 | 1,404 | 1,432 | +1.7% | 1,264,300 | 2545億5157万 | +5.22% | 8.58 | 0.58 |
| 07/22 | 1,382 | 1,412 | 1,378 | 1,408 | +1.15% | 1,124,200 | 2502億8534万 | +3.83% | 8.43 | 0.57 |
| 07/21 | 1,395 | 1,403 | 1,380 | 1,392 | -0.36% | 1,105,100 | 2474億4119万 | +3.03% | 8.34 | 0.56 |
| 07/20 | 1,397 | 1,403 | 1,380 | 1,397 | +0.43% | 903,600 | 2483億2999万 | +3.71% | 8.37 | 0.56 |
| 07/19 | 1,370 | 1,396 | 1,361 | 1,391 | +2.28% | 1,170,100 | 2472億6343万 | +3.5% | 8.33 | 0.56 |
| 07/15 | 1,381 | 1,381 | 1,340 | 1,360 | -1.73% | 946,300 | 2417億5289万 | +1.27% | 8.15 | 0.55 |
| 07/14 | 1,375 | 1,388 | 1,370 | 1,384 | +0.51% | 869,400 | 2460億1912万 | +3.05% | 8.29 | 0.56 |
| 07/13 | 1,360 | 1,394 | 1,360 | 1,377 | +1.32% | 754,400 | 2447億7480万 | +2.61% | 8.25 | 0.56 |
| 07/12 | 1,374 | 1,378 | 1,347 | 1,359 | -1.59% | 1,156,600 | 2415億7513万 | +1.42% | 8.14 | 0.55 |
| 07/11 | 1,349 | 1,388 | 1,348 | 1,381 | +3.29% | 1,284,900 | 2454億8584万 | +3.14% | 8.27 | 0.56 |
| 07/08 | 1,350 | 1,360 | 1,336 | 1,337 | -0.3% | 1,741,500 | 2376億6442万 | 0% | 8.01 | 0.54 |
| 07/07 | 1,380 | 1,384 | 1,315 | 1,341 | -2.69% | 2,403,200 | 2383億7546万 | +0.37% | 8.03 | 0.54 |
| 07/06 | 1,395 | 1,412 | 1,363 | 1,378 | -2.34% | 1,873,100 | 2449億5256万 | +3.22% | 8.25 | 0.56 |
| 07/05 | 1,419 | 1,419 | 1,380 | 1,411 | -0.21% | 2,307,100 | 2508億1862万 | +6.01% | 8.45 | 0.57 |
| 07/04 | 1,486 | 1,497 | 1,407 | 1,414 | -2.28% | 3,639,200 | 2513億5190万 | +6.64% | 8.47 | 0.57 |
| 07/01 | 1,390 | 1,475 | 1,376 | 1,447 | +8.8% | 6,746,400 | 2572億1796万 | +9.54% | 8.67 | 0.58 |
| 06/30 | 1,323 | 1,341 | 1,318 | 1,330 | +0.68% | 1,660,300 | 2364億2010万 | +1.06% | 7.97 | 0.54 |
| 06/29 | 1,325 | 1,329 | 1,312 | 1,321 | -0.45% | 1,141,200 | 2348億2027万 | +0.61% | 7.91 | 0.53 |
| 06/28 | 1,309 | 1,334 | 1,303 | 1,327 | +2.23% | 1,166,000 | 2358億8683万 | +1.3% | 7.95 | 0.54 |
| 06/27 | 1,327 | 1,332 | 1,291 | 1,298 | -0.15% | 1,316,700 | 2307億3180万 | -0.76% | 7.77 | 0.52 |
| 06/24 | 1,325 | 1,325 | 1,285 | 1,300 | -1.89% | 1,567,200 | 2310億8732万 | -0.46% | 7.79 | 0.52 |
| 06/23 | 1,325 | 1,339 | 1,316 | 1,325 | +0.15% | 914,000 | 2355億3131万 | +1.61% | 7.94 | 0.53 |
| 06/22 | 1,323 | 1,328 | 1,301 | 1,323 | +0.53% | 1,037,200 | 2351億7579万 | +1.69% | 7.92 | 0.53 |
| 06/21 | 1,296 | 1,326 | 1,295 | 1,316 | +2.65% | 1,118,500 | 2339億3147万 | +1.31% | 7.88 | 0.53 |
| 06/20 | 1,291 | 1,296 | 1,263 | 1,282 | -0.77% | 1,090,600 | 2278億8765万 | -1.08% | 7.68 | 0.52 |
| 06/17 | 1,251 | 1,306 | 1,251 | 1,292 | -0.69% | 1,198,400 | 2296億6524万 | -0.15% | 7.74 | 0.52 |
| 06/16 | 1,304 | 1,322 | 1,291 | 1,301 | +1.8% | 1,401,200 | 2312億6508万 | +0.7% | 7.79 | 0.52 |
| 06/15 | 1,340 | 1,357 | 1,270 | 1,278 | -4.34% | 1,946,900 | 2271億7661万 | -0.78% | 7.65 | 0.52 |
| 06/14 | 1,355 | 1,361 | 1,315 | 1,336 | -2.34% | 1,381,900 | 2374億8666万 | +4.05% | 8 | 0.54 |
| 06/13 | 1,345 | 1,379 | 1,336 | 1,368 | +0.66% | 1,359,700 | 2431億7497万 | +6.96% | 8.19 | 0.55 |
| 06/10 | 1,346 | 1,369 | 1,336 | 1,359 | +0.82% | 1,059,400 | 2415億7513万 | +6.67% | 8.14 | 0.55 |
| 06/09 | 1,337 | 1,353 | 1,331 | 1,348 | +1.13% | 823,000 | 2396億1978万 | +6.23% | 8.07 | 0.54 |
| 06/08 | 1,325 | 1,343 | 1,323 | 1,333 | +0.68% | 714,200 | 2369億5338万 | +5.54% | 7.98 | 0.54 |
| 06/07 | 1,331 | 1,339 | 1,323 | 1,324 | -0.82% | 975,200 | 2353億5355万 | +5.33% | 7.93 | 0.53 |
| 06/06 | 1,308 | 1,342 | 1,305 | 1,335 | +2.3% | 1,255,400 | 2373億890万 | +6.63% | 8 | 0.54 |
| 06/03 | 1,318 | 1,318 | 1,295 | 1,305 | -0.68% | 1,121,400 | 2319億7612万 | +4.82% | 7.82 | 0.53 |
| 06/02 | 1,304 | 1,325 | 1,290 | 1,314 | +1.47% | 1,310,100 | 2335億7595万 | +6.14% | 7.87 | 0.53 |
| 06/01 | 1,286 | 1,302 | 1,283 | 1,295 | +1.17% | 994,800 | 2301億9852万 | +5.03% | 7.76 | 0.52 |
| 05/31 | 1,290 | 1,303 | 1,279 | 1,280 | -0.85% | 1,033,700 | 2275億3213万 | +4.23% | 7.67 | 0.52 |
| 05/30 | 1,322 | 1,325 | 1,287 | 1,291 | -1.97% | 2,209,100 | 2294億8748万 | +5.47% | 7.73 | 0.52 |
| 05/27 | 1,285 | 1,322 | 1,277 | 1,317 | +4.11% | 1,781,600 | 2341億923万 | +8.04% | 7.89 | 0.53 |
| 05/26 | 1,254 | 1,272 | 1,254 | 1,265 | +1.52% | 984,700 | 2248億6574万 | +4.29% | 7.58 | 0.51 |
| 05/25 | 1,249 | 1,257 | 1,235 | 1,246 | -0.88% | 583,600 | 2214億8831万 | +3.15% | 7.46 | 0.5 |
| 05/24 | 1,270 | 1,279 | 1,254 | 1,257 | +0.24% | 1,298,500 | 2234億4366万 | +4.4% | 7.53 | 0.51 |
| 05/23 | 1,265 | 1,267 | 1,241 | 1,254 | -0.71% | 867,300 | 2229億1038万 | +4.41% | 7.51 | 0.51 |
| 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 |
