PER
2021/12/14~2022/05/16
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 |
05/16 | 2,794 | 2,795 | 2,794 | 2,794 | -0.11% | 4,100 | 982億6791万 | -0.04% | 12.66 | 0.38 |
05/13 | 2,794 | 2,797 | 2,794 | 2,797 | -0.04% | 6,100 | 983億7342万 | +0.07% | 12.68 | 0.38 |
05/12 | 2,794 | 2,798 | 2,794 | 2,798 | +0.14% | 2,900 | 984億860万 | +0.11% | 12.68 | 0.38 |
05/11 | 2,795 | 2,795 | 2,794 | 2,794 | 0% | 1,400 | 982億6791万 | 0% | 12.66 | 0.38 |
05/10 | 2,795 | 2,795 | 2,794 | 2,794 | 0% | 500 | 982億6791万 | 0% | 12.66 | 0.38 |
05/09 | 2,794 | 2,795 | 2,794 | 2,794 | -0.18% | 900 | 982億6791万 | 0% | 12.66 | 0.38 |
05/06 | 2,793 | 2,799 | 2,793 | 2,799 | +0.21% | 20,700 | 984億4377万 | +0.18% | 12.69 | 0.38 |
05/02 | 2,793 | 2,793 | 2,793 | 2,793 | -0.25% | 100 | 982億3274万 | 0% | 12.66 | 0.38 |
04/28 | 2,795 | 2,800 | 2,795 | 2,800 | +0.21% | 17,900 | 984億7894万 | +0.25% | 12.69 | 0.38 |
04/27 | 2,794 | 2,795 | 2,794 | 2,794 | 0% | 5,500 | 982億6791万 | +0.07% | 12.66 | 0.38 |
04/26 | 2,794 | 2,794 | 2,794 | 2,794 | -0.04% | 2,100 | 982億6791万 | +0.11% | 12.66 | 0.38 |
04/25 | 2,794 | 2,795 | 2,794 | 2,795 | +0.04% | 1,300 | 983億308万 | +0.14% | 12.67 | 0.38 |
04/22 | 2,794 | 2,795 | 2,794 | 2,794 | 0% | 800 | 982億6791万 | +0.14% | 12.66 | 0.38 |
04/21 | 2,794 | 2,795 | 2,794 | 2,794 | 0% | 3,500 | 982億6791万 | +0.11% | 12.66 | 0.38 |
04/20 | 2,795 | 2,795 | 2,794 | 2,794 | 0% | 2,900 | 982億6791万 | +0.14% | 12.66 | 0.38 |
04/19 | 2,795 | 2,795 | 2,793 | 2,794 | -0.04% | 5,500 | 982億6791万 | +0.14% | 12.66 | 0.38 |
04/18 | 2,795 | 2,795 | 2,794 | 2,795 | 0% | 4,500 | 983億308万 | +0.14% | 12.67 | 0.38 |
04/15 | 2,795 | 2,795 | 2,795 | 2,795 | 0% | 1,300 | 983億308万 | +0.14% | 12.67 | 0.38 |
04/14 | 2,795 | 2,795 | 2,793 | 2,795 | 0% | 3,200 | 983億308万 | +0.14% | 12.67 | 0.38 |
04/13 | 2,795 | 2,795 | 2,795 | 2,795 | 0% | 200 | 983億308万 | +0.18% | 12.67 | 0.38 |
04/12 | 2,794 | 2,795 | 2,794 | 2,795 | +0.04% | 2,200 | 983億308万 | +0.18% | 12.67 | 0.38 |
04/11 | 2,793 | 2,794 | 2,793 | 2,794 | -0.07% | 1,500 | 982億6791万 | +0.14% | 12.66 | 0.38 |
04/08 | 2,793 | 2,796 | 2,793 | 2,796 | +0.07% | 12,800 | 983億3825万 | +0.22% | 12.67 | 0.38 |
04/07 | 2,793 | 2,794 | 2,792 | 2,794 | +0.04% | 4,400 | 982億6791万 | +0.14% | 12.66 | 0.38 |
04/06 | 2,791 | 2,793 | 2,791 | 2,793 | +0.07% | 5,700 | 982億3274万 | +0.11% | 12.66 | 0.38 |
04/05 | 2,791 | 2,792 | 2,790 | 2,791 | 0% | 12,800 | 981億6240万 | +0.04% | 12.65 | 0.38 |
04/04 | 2,790 | 2,792 | 2,790 | 2,791 | +0.04% | 33,000 | 981億6240万 | +0.04% | 12.65 | 0.38 |
04/01 | 2,789 | 2,791 | 2,789 | 2,790 | +0.04% | 12,600 | 981億2723万 | -0.04% | 12.65 | 0.38 |
03/31 | 2,789 | 2,789 | 2,789 | 2,789 | 0% | 4,400 | 980億9206万 | -0.07% | 12.64 | 0.38 |
03/30 | 2,788 | 2,792 | 2,788 | 2,789 | -0.04% | 18,500 | 980億9206万 | -0.07% | 12.64 | 0.38 |
03/29 | 2,788 | 2,790 | 2,788 | 2,790 | +0.04% | 24,900 | 981億2723万 | -0.07% | 12.65 | 0.38 |
03/28 | 2,788 | 2,789 | 2,788 | 2,789 | +0.07% | 53,200 | 980億9206万 | -0.11% | 12.64 | 0.38 |
03/25 | 2,785 | 2,796 | 2,785 | 2,787 | +0.07% | 71,600 | 980億2171万 | -0.21% | 12.63 | 0.38 |
03/24 | 2,774 | 2,786 | 2,774 | 2,785 | +0.58% | 55,000 | 979億5137万 | -0.29% | 12.62 | 0.38 |
03/23 | 2,772 | 2,772 | 2,769 | 2,769 | -0.14% | 33,200 | 973億8864万 | -0.89% | 12.55 | 0.37 |
03/22 | 2,781 | 2,782 | 2,773 | 2,773 | -0.64% | 54,700 | 975億2932万 | -0.79% | 12.57 | 0.38 |
03/18 | 2,794 | 2,796 | 2,791 | 2,791 | -0.14% | 23,000 | 981億6240万 | -0.18% | 12.65 | 0.38 |
03/17 | 2,793 | 2,795 | 2,793 | 2,795 | +0.07% | 22,000 | 983億308万 | -0.11% | 12.67 | 0.38 |
03/16 | 2,794 | 2,794 | 2,793 | 2,793 | 0% | 14,900 | 982億3274万 | +0.25% | 12.66 | 0.38 |
03/15 | 2,796 | 2,798 | 2,792 | 2,793 | -0.36% | 87,000 | 982億3274万 | +1.38% | 12.66 | 0.38 |
03/14 | 2,792 | 2,810 | 2,792 | 2,803 | +0.39% | 283,600 | 985億8445万 | +3.55% | 12.7 | 0.38 |
03/11 | 2,792 | 2,793 | 2,792 | 2,792 | 0% | 35,500 | 981億9757万 | +5% | 12.65 | 0.38 |
03/10 | 2,792 | 2,793 | 2,791 | 2,792 | 0% | 27,100 | 981億9757万 | +6.93% | 12.65 | 0.38 |
03/09 | 2,792 | 2,793 | 2,791 | 2,792 | 0% | 95,400 | 981億9757万 | +8.93% | 12.65 | 0.38 |
03/08 | 2,791 | 2,793 | 2,791 | 2,792 | 0% | 50,900 | 981億9757万 | +11.01% | 12.65 | 0.38 |
03/07 | 2,793 | 2,793 | 2,792 | 2,792 | -0.04% | 178,800 | 981億9757万 | +13.22% | 12.65 | 0.38 |
03/04 | 2,792 | 2,794 | 2,791 | 2,793 | +0.04% | 159,400 | 982億3274万 | +15.51% | 12.66 | 0.38 |
03/03 | 2,792 | 2,794 | 2,791 | 2,792 | -0.07% | 57,800 | 981億9757万 | +17.81% | 12.65 | 0.38 |
03/02 | 2,791 | 2,794 | 2,791 | 2,794 | +0.04% | 67,900 | 982億6791万 | +20.38% | 12.66 | 0.38 |
03/01 | 2,795 | 2,796 | 2,791 | 2,793 | -0.14% | 133,500 | 982億3274万 | +22.99% | 12.66 | 0.38 |
02/28 | 2,795 | 2,797 | 2,795 | 2,797 | -0.04% | 22,800 | 983億7342万 | +25.82% | 12.68 | 0.38 |
02/25 | 2,796 | 2,799 | 2,796 | 2,798 | +0.11% | 17,300 | 984億860万 | +28.7% | 12.68 | 0.38 |
02/24 | 2,797 | 2,799 | 2,795 | 2,795 | -0.18% | 52,100 | 983億308万 | +31.59% | 12.67 | 0.38 |
02/22 | 2,800 | 2,801 | 2,797 | 2,800 | 0% | 210,700 | 984億7894万 | +35% | 12.69 | 0.38 |
02/21 | 2,800 | 2,801 | 2,800 | 2,800 | -0.04% | 117,800 | 984億7894万 | +38.2% | 12.69 | 0.38 |
02/18 | 2,801 | 2,802 | 2,800 | 2,801 | 0% | 141,700 | 985億1411万 | +41.89% | 12.7 | 0.38 |
02/17 | 2,800 | 2,801 | 2,800 | 2,801 | -0.04% | 126,900 | 985億1411万 | +45.58% | 12.7 | 0.38 |
02/16 | 2,802 | 2,805 | 2,801 | 2,802 | +0.04% | 85,900 | 985億4928万 | +49.68% | 12.7 | 0.38 |
02/15 | 2,802 | 2,803 | 2,800 | 2,801 | 0% | 199,500 | 985億1411万 | +53.99% | 12.7 | 0.38 |
02/14 | 2,803 | 2,805 | 2,800 | 2,801 | -0.25% | 453,200 | 985億1411万 | +58.7% | 12.7 | 0.38 |
02/10 | 2,815 | 2,815 | 2,804 | 2,808 | -0.43% | 441,600 | 987億6031万 | +64.21% | 12.73 | 0.38 |
02/09 | 2,821 | 2,837 | 2,816 | 2,820 | +12.53% | 641,800 | 991億8236万 | +70.6% | 12.78 | 0.38 |
02/08 | 2,506 | 2,506 | 2,506 | 2,506 | +24.93% | 2,500 | 881億3865万 | +57.12% | 11.36 | 0.34 |
02/07 | 2,006 | 2,006 | 2,006 | 2,006 | +24.91% | 1,700 | 705億5312万 | +29.5% | 9.09 | 0.27 |
02/04 | 1,605 | 1,612 | 1,605 | 1,606 | +0.06% | 24,000 | 564億8470万 | +5.52% | 7.28 | 0.22 |
02/03 | 1,591 | 1,605 | 1,590 | 1,605 | +0.5% | 11,100 | 564億4953万 | +6.22% | 7.27 | 0.22 |
02/02 | 1,595 | 1,599 | 1,592 | 1,597 | +0.19% | 6,100 | 561億6816万 | +6.54% | 7.24 | 0.22 |
02/01 | 1,575 | 1,594 | 1,573 | 1,594 | +1.4% | 11,300 | 560億6265万 | +7.05% | 7.22 | 0.22 |
01/31 | 1,563 | 1,586 | 1,563 | 1,572 | -1.01% | 3,900 | 552億8889万 | +6.36% | 7.12 | 0.21 |
01/28 | 1,584 | 1,588 | 1,559 | 1,588 | +0.32% | 8,600 | 558億5162万 | +8.17% | 7.2 | 0.21 |
01/27 | 1,570 | 1,584 | 1,565 | 1,583 | 0% | 32,700 | 556億7577万 | +8.57% | 7.17 | 0.21 |
01/26 | 1,570 | 1,585 | 1,560 | 1,583 | +1.15% | 7,600 | 556億7577万 | +9.25% | 7.17 | 0.21 |
01/25 | 1,550 | 1,565 | 1,545 | 1,565 | +0.06% | 9,900 | 550億4269万 | +8.68% | 7.09 | 0.21 |
01/24 | 1,570 | 1,570 | 1,540 | 1,564 | -0.51% | 5,300 | 550億752万 | +9.29% | 7.09 | 0.21 |
01/21 | 1,570 | 1,575 | 1,539 | 1,572 | -0.19% | 12,500 | 552億8889万 | +10.39% | 7.12 | 0.21 |
01/20 | 1,542 | 1,583 | 1,542 | 1,575 | +1.09% | 8,100 | 553億9440万 | +11.31% | 7.14 | 0.21 |
01/19 | 1,550 | 1,568 | 1,530 | 1,558 | +0.52% | 16,500 | 547億9649万 | +10.73% | 7.06 | 0.21 |
01/18 | 1,584 | 1,600 | 1,538 | 1,550 | -2.15% | 55,500 | 545億1512万 | +10.79% | 7.03 | 0.21 |
01/17 | 1,560 | 1,620 | 1,560 | 1,584 | +4.21% | 29,200 | 557億1094万 | +13.79% | 7.18 | 0.21 |
01/14 | 1,516 | 1,529 | 1,516 | 1,520 | -0.52% | 22,300 | 534億5999万 | +9.91% | 6.89 | 0.21 |
01/13 | 1,520 | 1,536 | 1,520 | 1,528 | +0.99% | 19,800 | 537億4136万 | +11.05% | 6.93 | 0.21 |
01/12 | 1,489 | 1,520 | 1,489 | 1,513 | +2.02% | 33,500 | 532億1380万 | +10.52% | 6.86 | 0.2 |
01/11 | 1,450 | 1,483 | 1,450 | 1,483 | +2.28% | 22,200 | 521億5866万 | +8.88% | 6.72 | 0.2 |
01/07 | 1,422 | 1,450 | 1,421 | 1,450 | +2.18% | 38,000 | 509億9802万 | +7.01% | 6.57 | 0.2 |
01/06 | 1,390 | 1,430 | 1,375 | 1,419 | +1.94% | 77,500 | 499億772万 | +4.96% | 6.43 | 0.19 |
01/05 | 1,374 | 1,392 | 1,360 | 1,392 | +1.31% | 19,800 | 489億5810万 | +3.26% | 6.31 | 0.19 |
01/04 | 1,333 | 1,374 | 1,333 | 1,374 | +3.08% | 38,400 | 483億2502万 | +2.08% | 6.23 | 0.19 |
2021 |
12/30 | 1,341 | 1,342 | 1,329 | 1,333 | +0.23% | 3,400 | 468億8301万 | -0.89% | 6.04 | 0.18 |
12/29 | 1,334 | 1,338 | 1,330 | 1,330 | -0.23% | 4,600 | 467億7749万 | -1.12% | 6.03 | 0.18 |
12/28 | 1,325 | 1,333 | 1,324 | 1,333 | +0.68% | 7,100 | 468億8301万 | -0.97% | 6.04 | 0.18 |
12/27 | 1,322 | 1,328 | 1,322 | 1,324 | -0.23% | 7,100 | 465億6647万 | -1.71% | 6 | 0.18 |
12/24 | 1,330 | 1,338 | 1,322 | 1,327 | -0.23% | 7,600 | 466億7198万 | -1.56% | 6.01 | 0.18 |
12/23 | 1,323 | 1,331 | 1,323 | 1,330 | +0.08% | 16,500 | 467億7749万 | -1.48% | 6.03 | 0.18 |
12/22 | 1,331 | 1,336 | 1,329 | 1,329 | -1.04% | 15,100 | 467億4232万 | -1.7% | 6.02 | 0.18 |
12/21 | 1,339 | 1,343 | 1,336 | 1,343 | -0.52% | 5,300 | 472億3472万 | -0.89% | 6.09 | 0.18 |
12/20 | 1,342 | 1,356 | 1,340 | 1,350 | +0.6% | 17,300 | 474億8091万 | -0.44% | 6.12 | 0.19 |
12/17 | 1,351 | 1,351 | 1,341 | 1,342 | -1.61% | 16,900 | 471億9955万 | -1.18% | 6.08 | 0.18 |
12/16 | 1,371 | 1,371 | 1,351 | 1,364 | -0.07% | 4,200 | 479億7331万 | +0.37% | 6.18 | 0.19 |
12/15 | 1,371 | 1,375 | 1,365 | 1,365 | -0.29% | 5,100 | 480億848万 | +0.37% | 6.19 | 0.19 |
12/14 | 1,367 | 1,369 | 1,356 | 1,369 | -0.07% | 2,900 | 481億4916万 | +0.66% | 6.2 | 0.19 |