PER
2021/12/08～2022/05/10
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 |
| 05/10 | 810 | 810 | 802 | 806 | -0.49% | 19,100 | 86億9657万 | +1% | 10.22 | 0.77 |
| 05/09 | 811 | 815 | 810 | 810 | +0.37% | 35,200 | 87億3973万 | +1.63% | 10.27 | 0.77 |
| 05/06 | 800 | 807 | 800 | 807 | +0.88% | 16,100 | 87億736万 | +1.38% | 10.23 | 0.77 |
| 05/02 | 803 | 804 | 800 | 800 | -0.25% | 9,600 | 86億3184万 | +0.63% | 10.15 | 0.76 |
| 04/28 | 800 | 804 | 800 | 802 | -0.25% | 19,800 | 86億5341万 | +1.01% | 10.17 | 0.76 |
| 04/27 | 806 | 807 | 803 | 804 | -0.37% | 18,100 | 86億7499万 | +1.39% | 10.2 | 0.77 |
| 04/26 | 809 | 811 | 807 | 807 | 0% | 16,200 | 87億736万 | +2.02% | 10.23 | 0.77 |
| 04/25 | 810 | 811 | 803 | 807 | -0.49% | 15,500 | 87億736万 | +2.15% | 10.23 | 0.77 |
| 04/22 | 805 | 811 | 802 | 811 | +1.12% | 19,000 | 87億5052万 | +2.92% | 10.29 | 0.77 |
| 04/21 | 795 | 804 | 793 | 802 | +2.04% | 15,000 | 86億5341万 | +2.04% | 10.17 | 0.76 |
| 04/20 | 788 | 793 | 786 | 786 | -0.63% | 14,000 | 84億8078万 | +0.26% | 9.97 | 0.75 |
| 04/19 | 786 | 791 | 786 | 791 | +0.51% | 9,600 | 85億3473万 | +1.02% | 10.03 | 0.75 |
| 04/18 | 789 | 789 | 785 | 787 | -0.38% | 11,800 | 84億9157万 | +0.77% | 9.98 | 0.75 |
| 04/15 | 777 | 790 | 777 | 790 | +1.67% | 20,000 | 85億2394万 | +1.28% | 10.02 | 0.75 |
| 04/14 | 778 | 781 | 777 | 777 | -0.13% | 7,500 | 83億8367万 | -0.13% | 9.85 | 0.74 |
| 04/13 | 780 | 781 | 773 | 778 | 0% | 14,400 | 83億9446万 | +0.13% | 9.87 | 0.74 |
| 04/12 | 781 | 784 | 777 | 778 | -0.89% | 25,800 | 83億9446万 | +0.39% | 9.87 | 0.74 |
| 04/11 | 785 | 788 | 785 | 785 | -0.25% | 7,500 | 84億6999万 | +1.29% | 9.96 | 0.75 |
| 04/08 | 790 | 792 | 787 | 787 | -0.38% | 11,600 | 84億9157万 | +1.68% | 9.98 | 0.75 |
| 04/07 | 799 | 799 | 786 | 790 | -0.63% | 11,000 | 85億2394万 | +2.2% | 10.02 | 0.75 |
| 04/06 | 801 | 807 | 793 | 795 | -1.85% | 21,100 | 85億7789万 | +2.98% | 10.08 | 0.76 |
| 04/05 | 814 | 814 | 807 | 810 | -0.37% | 11,300 | 87億3973万 | +5.06% | 10.27 | 0.77 |
| 04/04 | 813 | 814 | 809 | 813 | 0% | 8,500 | 87億7210万 | +5.72% | 10.31 | 0.77 |
| 04/01 | 813 | 814 | 805 | 813 | +0.62% | 16,100 | 87億7210万 | +6% | 10.31 | 0.77 |
| 03/31 | 797 | 810 | 793 | 808 | +1.51% | 27,800 | 87億1815万 | +5.76% | 10.25 | 0.77 |
| 03/30 | 777 | 800 | 777 | 796 | +1.92% | 11,200 | 85億8868万 | +4.46% | 10.09 | 0.76 |
| 03/29 | 778 | 790 | 778 | 781 | +0.51% | 11,700 | 84億2683万 | +2.63% | 9.9 | 0.74 |
| 03/28 | 775 | 781 | 775 | 777 | +0.52% | 7,500 | 83億8367万 | +2.1% | 9.85 | 0.74 |
| 03/25 | 774 | 775 | 767 | 773 | +0.26% | 7,800 | 83億4051万 | +1.71% | 9.8 | 0.74 |
| 03/24 | 769 | 774 | 769 | 771 | +0.26% | 12,400 | 83億1893万 | +1.45% | 9.78 | 0.73 |
| 03/23 | 770 | 771 | 769 | 769 | +0.52% | 10,400 | 82億9735万 | +1.32% | 9.75 | 0.73 |
| 03/22 | 770 | 770 | 761 | 765 | -0.26% | 7,400 | 82億5419万 | +0.79% | 9.7 | 0.73 |
| 03/18 | 760 | 770 | 758 | 767 | +1.05% | 11,500 | 82億7577万 | +1.05% | 9.73 | 0.73 |
| 03/17 | 764 | 765 | 759 | 759 | 0% | 7,100 | 81億8945万 | 0% | 9.63 | 0.72 |
| 03/16 | 765 | 765 | 754 | 759 | +0.4% | 2,900 | 81億8945万 | 0% | 9.63 | 0.72 |
| 03/15 | 740 | 756 | 740 | 756 | +1.2% | 26,900 | 81億5708万 | -0.4% | 9.59 | 0.72 |
| 03/14 | 743 | 752 | 743 | 747 | -0.27% | 4,700 | 80億5998万 | -1.58% | 9.47 | 0.71 |
| 03/11 | 747 | 749 | 742 | 749 | 0% | 6,600 | 80億8156万 | -1.32% | 9.5 | 0.71 |
| 03/10 | 742 | 758 | 742 | 749 | +1.22% | 3,400 | 80億8156万 | -1.45% | 9.5 | 0.71 |
| 03/09 | 740 | 741 | 738 | 740 | -0.13% | 4,800 | 79億8445万 | -2.63% | 9.38 | 0.71 |
| 03/08 | 757 | 762 | 734 | 741 | -2.88% | 17,400 | 79億9524万 | -2.5% | 9.4 | 0.71 |
| 03/07 | 769 | 769 | 756 | 763 | -0.65% | 9,100 | 82億3261万 | +0.39% | 9.68 | 0.73 |
| 03/04 | 765 | 769 | 765 | 768 | +0.39% | 9,600 | 82億8656万 | +1.05% | 9.74 | 0.73 |
| 03/03 | 765 | 766 | 763 | 765 | 0% | 1,900 | 82億5419万 | +0.79% | 9.7 | 0.73 |
| 03/02 | 765 | 765 | 760 | 765 | +0.13% | 3,800 | 82億5419万 | +0.92% | 9.7 | 0.73 |
| 03/01 | 765 | 765 | 760 | 764 | +0.53% | 2,800 | 82億4340万 | +0.79% | 9.69 | 0.73 |
| 02/28 | 758 | 764 | 758 | 760 | +0.26% | 900 | 82億24万 | +0.26% | 9.64 | 0.72 |
| 02/25 | 755 | 763 | 755 | 758 | +0.13% | 4,200 | 81億7866万 | 0% | 9.61 | 0.72 |
| 02/24 | 761 | 761 | 757 | 757 | -0.53% | 5,700 | 81億6787万 | -0.13% | 9.6 | 0.72 |
| 02/22 | 763 | 765 | 760 | 761 | -0.52% | 6,700 | 82億1103万 | +0.26% | 9.65 | 0.73 |
| 02/21 | 765 | 768 | 762 | 765 | 0% | 7,300 | 82億5419万 | +0.79% | 9.7 | 0.73 |
| 02/18 | 767 | 767 | 761 | 765 | +0.26% | 6,500 | 82億5419万 | +0.66% | 9.7 | 0.73 |
| 02/17 | 764 | 765 | 763 | 763 | +0.13% | 1,500 | 82億3261万 | +0.39% | 9.68 | 0.73 |
| 02/16 | 762 | 766 | 761 | 762 | +0.26% | 3,100 | 82億2182万 | +0.13% | 9.66 | 0.73 |
| 02/15 | 764 | 767 | 760 | 760 | -0.91% | 7,200 | 82億24万 | -0.26% | 9.64 | 0.72 |
| 02/14 | 762 | 767 | 761 | 767 | +0.66% | 5,400 | 82億7577万 | +0.66% | 9.73 | 0.73 |
| 02/10 | 763 | 766 | 760 | 762 | -0.26% | 10,300 | 82億2182万 | 0% | 9.66 | 0.73 |
| 02/09 | 758 | 766 | 758 | 764 | +0.66% | 3,200 | 82億4340万 | +0.26% | 9.69 | 0.73 |
| 02/08 | 758 | 765 | 758 | 759 | 0% | 4,300 | 81億8945万 | -0.26% | 9.63 | 0.72 |
| 02/07 | 758 | 766 | 755 | 759 | +0.26% | 5,800 | 81億8945万 | -0.26% | 9.63 | 0.72 |
| 02/04 | 760 | 761 | 757 | 757 | -0.53% | 2,700 | 81億6787万 | -0.53% | 9.6 | 0.72 |
| 02/03 | 769 | 769 | 754 | 761 | 0% | 6,100 | 82億1103万 | +0.13% | 9.65 | 0.73 |
| 02/02 | 750 | 761 | 750 | 761 | +1.06% | 5,500 | 82億1103万 | +0.26% | 9.65 | 0.73 |
| 02/01 | 751 | 753 | 749 | 753 | +0.8% | 8,000 | 81億2471万 | -0.79% | 9.55 | 0.72 |
| 01/31 | 746 | 748 | 741 | 747 | +0.13% | 3,500 | 80億5998万 | -1.58% | 9.47 | 0.71 |
| 01/28 | 742 | 746 | 742 | 746 | +0.67% | 2,000 | 80億4919万 | -1.71% | 9.46 | 0.71 |
| 01/27 | 747 | 750 | 740 | 741 | -0.8% | 11,600 | 79億9524万 | -2.5% | 9.4 | 0.71 |
| 01/26 | 746 | 751 | 746 | 747 | -1.06% | 6,400 | 80億5998万 | -1.71% | 9.47 | 0.71 |
| 01/25 | 759 | 759 | 743 | 755 | -0.66% | 14,200 | 81億4629万 | -0.79% | 9.57 | 0.72 |
| 01/24 | 755 | 760 | 751 | 760 | +0.26% | 8,400 | 82億24万 | -0.13% | 9.64 | 0.72 |
| 01/21 | 759 | 762 | 758 | 758 | -0.26% | 6,400 | 81億7866万 | -0.39% | 9.61 | 0.72 |
| 01/20 | 765 | 766 | 759 | 760 | -0.13% | 4,900 | 82億24万 | -0.13% | 9.64 | 0.72 |
| 01/19 | 770 | 770 | 761 | 761 | -1.17% | 7,600 | 82億1103万 | 0% | 9.65 | 0.73 |
| 01/18 | 777 | 777 | 770 | 770 | -0.77% | 8,800 | 83億814万 | +1.18% | 9.77 | 0.73 |
| 01/17 | 778 | 778 | 771 | 776 | -0.26% | 7,900 | 83億7288万 | +1.97% | 9.84 | 0.74 |
| 01/14 | 777 | 782 | 772 | 778 | -0.13% | 11,800 | 83億9446万 | +2.37% | 9.87 | 0.74 |
| 01/13 | 782 | 783 | 778 | 779 | -0.38% | 7,600 | 84億525万 | +2.64% | 9.88 | 0.74 |
| 01/12 | 781 | 782 | 773 | 782 | +0.51% | 52,000 | 84億3762万 | +3.03% | 9.92 | 0.75 |
| 01/11 | 767 | 778 | 767 | 778 | +1.57% | 7,800 | 83億9446万 | +2.64% | 9.87 | 0.74 |
| 01/07 | 762 | 769 | 762 | 766 | +0.52% | 6,700 | 82億6498万 | +1.19% | 9.71 | 0.73 |
| 01/06 | 759 | 765 | 758 | 762 | 0% | 8,300 | 82億2182万 | +0.66% | 9.66 | 0.73 |
| 01/05 | 756 | 765 | 756 | 762 | +0.93% | 29,500 | 82億2182万 | +0.66% | 9.66 | 0.73 |
| 01/04 | 755 | 759 | 749 | 755 | +0.13% | 21,300 | 81億4629万 | -0.26% | 9.57 | 0.72 |
| 2021 |
| 12/30 | 750 | 755 | 750 | 754 | +0.53% | 8,500 | 81億3550万 | -0.66% | 9.56 | 0.72 |
| 12/29 | 736 | 753 | 736 | 750 | +2.18% | 13,700 | 80億9235万 | -1.57% | 9.51 | 0.71 |
| 12/28 | 746 | 746 | 715 | 734 | -1.74% | 42,300 | 79億1971万 | -4.05% | 9.31 | 0.7 |
| 12/27 | 750 | 750 | 744 | 747 | -0.53% | 35,600 | 80億5998万 | -2.73% | 9.47 | 0.71 |
| 12/24 | 752 | 753 | 749 | 751 | -0.13% | 16,000 | 81億313万 | -2.72% | 9.52 | 0.72 |
| 12/23 | 754 | 756 | 752 | 752 | -0.27% | 14,500 | 81億1392万 | -2.97% | 9.54 | 0.72 |
| 12/22 | 754 | 756 | 754 | 754 | -0.53% | 10,500 | 81億3550万 | -3.08% | 9.56 | 0.72 |
| 12/21 | 759 | 759 | 755 | 758 | -0.13% | 9,500 | 81億7866万 | -2.94% | 9.61 | 0.72 |
| 12/20 | 757 | 759 | 755 | 759 | -0.13% | 21,500 | 81億8945万 | -3.19% | 9.63 | 0.72 |
| 12/17 | 759 | 761 | 758 | 760 | +0.26% | 4,100 | 82億24万 | -3.43% | 9.64 | 0.72 |
| 12/16 | 758 | 762 | 757 | 758 | -0.13% | 12,700 | 81億7866万 | -4.05% | 9.61 | 0.72 |
| 12/15 | 756 | 760 | 756 | 759 | +0.13% | 1,900 | 81億8945万 | -4.29% | 9.63 | 0.72 |
| 12/14 | 762 | 762 | 755 | 758 | 0% | 8,300 | 81億7866万 | -4.77% | 9.61 | 0.72 |
| 12/13 | 760 | 764 | 758 | 758 | -0.26% | 11,300 | 81億7866万 | -5.13% | 9.61 | 0.72 |
| 12/10 | 760 | 765 | 760 | 760 | -0.39% | 10,400 | 82億24万 | -5.24% | 9.64 | 0.72 |
| 12/09 | 763 | 766 | 760 | 763 | 0% | 9,800 | 82億3261万 | -5.22% | 9.68 | 0.73 |
| 12/08 | 762 | 766 | 761 | 763 | +0.53% | 12,600 | 82億3261万 | -5.57% | 9.68 | 0.73 |
