PER
2021/09/21～2022/02/16
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 |
| 02/16 | 1,255 | 1,277 | 1,242 | 1,275 | +3.32% | 1,631,600 | 4124億1522万 | +11.65% | 36.13 | 1.23 |
| 02/15 | 1,246 | 1,263 | 1,229 | 1,234 | -0.48% | 1,474,600 | 3991億5324万 | +8.91% | 34.97 | 1.19 |
| 02/14 | 1,215 | 1,250 | 1,215 | 1,240 | +1.64% | 2,184,200 | 4010億9402万 | +10.12% | 35.14 | 1.2 |
| 02/10 | 1,215 | 1,233 | 1,195 | 1,220 | +1.84% | 1,628,100 | 3946億2476万 | +9.03% | 34.57 | 1.18 |
| 02/09 | 1,241 | 1,243 | 1,186 | 1,198 | -2.2% | 2,165,800 | 3875億857万 | +7.64% | 33.95 | 1.16 |
| 02/08 | 1,195 | 1,231 | 1,194 | 1,225 | +3.29% | 1,733,100 | 3962億4207万 | +10.56% | 34.71 | 1.19 |
| 02/07 | 1,172 | 1,202 | 1,169 | 1,186 | -0.42% | 1,951,500 | 3836億2702万 | +7.62% | 33.61 | 1.15 |
| 02/04 | 1,122 | 1,203 | 1,110 | 1,191 | +6.15% | 1,991,800 | 3852億4433万 | +8.37% | 33.75 | 1.15 |
| 02/03 | 1,129 | 1,142 | 1,112 | 1,122 | -1.58% | 922,100 | 3629億2539万 | +2.56% | 31.79 | 1.09 |
| 02/02 | 1,127 | 1,145 | 1,119 | 1,140 | +1.42% | 1,155,100 | 3687億4772万 | +4.4% | 32.3 | 1.1 |
| 02/01 | 1,127 | 1,135 | 1,106 | 1,124 | +0.81% | 1,026,400 | 3635億7232万 | +3.12% | 31.85 | 1.09 |
| 01/31 | 1,122 | 1,123 | 1,109 | 1,115 | -0.8% | 676,800 | 3606億6115万 | +2.39% | 31.6 | 1.08 |
| 01/28 | 1,116 | 1,143 | 1,108 | 1,124 | +1.81% | 1,095,400 | 3635億7232万 | +3.31% | 31.85 | 1.09 |
| 01/27 | 1,120 | 1,128 | 1,086 | 1,104 | -0.9% | 1,021,400 | 3571億306万 | +1.66% | 31.28 | 1.07 |
| 01/26 | 1,136 | 1,140 | 1,103 | 1,114 | -1.94% | 864,300 | 3603億3769万 | +2.77% | 31.57 | 1.08 |
| 01/25 | 1,124 | 1,136 | 1,102 | 1,136 | +1.25% | 1,366,600 | 3674億5387万 | +4.8% | 32.19 | 1.1 |
| 01/24 | 1,140 | 1,156 | 1,111 | 1,122 | -2.6% | 1,386,100 | 3629億2539万 | +3.6% | 31.79 | 1.09 |
| 01/21 | 1,096 | 1,157 | 1,090 | 1,152 | +4.82% | 2,552,300 | 3726億2928万 | +6.57% | 32.64 | 1.11 |
| 01/20 | 1,054 | 1,104 | 1,053 | 1,099 | +2.71% | 1,411,200 | 3554億8574万 | +1.85% | 31.14 | 1.06 |
| 01/19 | 1,066 | 1,088 | 1,065 | 1,070 | -1.29% | 1,022,900 | 3461億532万 | -0.83% | 30.32 | 1.04 |
| 01/18 | 1,070 | 1,093 | 1,069 | 1,084 | +1.88% | 1,351,600 | 3506億3380万 | +0.37% | 30.72 | 1.05 |
| 01/17 | 1,048 | 1,065 | 1,047 | 1,064 | +1.43% | 612,700 | 3441億6454万 | -1.66% | 30.15 | 1.03 |
| 01/14 | 1,055 | 1,057 | 1,041 | 1,049 | -1.5% | 1,178,300 | 3393億1260万 | -3.32% | 29.73 | 1.01 |
| 01/13 | 1,084 | 1,084 | 1,065 | 1,065 | -2.47% | 611,100 | 3444億8800万 | -2.2% | 30.18 | 1.03 |
| 01/12 | 1,080 | 1,097 | 1,079 | 1,092 | +2.34% | 1,033,700 | 3532億2150万 | +0.09% | 30.94 | 1.06 |
| 01/11 | 1,065 | 1,069 | 1,042 | 1,067 | +1.04% | 1,291,100 | 3451億3493万 | -2.29% | 30.24 | 1.03 |
| 01/07 | 1,054 | 1,062 | 1,048 | 1,056 | +0.19% | 1,421,700 | 3415億7684万 | -3.21% | 29.92 | 1.02 |
| 01/06 | 1,067 | 1,071 | 1,051 | 1,054 | -2.32% | 1,867,900 | 3409億2991万 | -3.48% | 29.87 | 1.02 |
| 01/05 | 1,077 | 1,082 | 1,064 | 1,079 | +0.75% | 1,089,500 | 3490億1649万 | -1.28% | 30.58 | 1.04 |
| 01/04 | 1,096 | 1,099 | 1,062 | 1,071 | -0.46% | 1,341,500 | 3464億2878万 | -2.01% | 30.35 | 1.04 |
| 2021 |
| 12/30 | 1,084 | 1,085 | 1,072 | 1,076 | -1.65% | 665,500 | 3480億4610万 | -1.82% | 30.49 | 1.04 |
| 12/29 | 1,087 | 1,100 | 1,086 | 1,094 | +1.3% | 697,700 | 3538億6843万 | -0.82% | 31 | 1.06 |
| 12/28 | 1,085 | 1,093 | 1,072 | 1,080 | +0.19% | 1,059,600 | 3493億3995万 | -2.53% | 30.6 | 1.04 |
| 12/27 | 1,078 | 1,079 | 1,069 | 1,078 | 0% | 777,100 | 3486億9302万 | -3.32% | 30.55 | 1.04 |
| 12/24 | 1,103 | 1,108 | 1,076 | 1,078 | -1.46% | 796,100 | 3486億9302万 | -3.92% | 30.55 | 1.04 |
| 12/23 | 1,090 | 1,096 | 1,085 | 1,094 | +0.37% | 606,700 | 3538億6843万 | -3.19% | 31 | 1.06 |
| 12/22 | 1,093 | 1,100 | 1,082 | 1,090 | +1.02% | 932,300 | 3525億7458万 | -4.13% | 30.89 | 1.05 |
| 12/21 | 1,087 | 1,094 | 1,068 | 1,079 | +0.94% | 979,300 | 3490億1649万 | -5.76% | 30.58 | 1.04 |
| 12/20 | 1,072 | 1,083 | 1,066 | 1,069 | -2.11% | 1,529,600 | 3457億8186万 | -7.29% | 30.29 | 1.03 |
| 12/17 | 1,106 | 1,112 | 1,080 | 1,092 | -2.06% | 1,894,500 | 3532億2150万 | -6.02% | 30.94 | 1.06 |
| 12/16 | 1,097 | 1,117 | 1,095 | 1,115 | +2.29% | 1,130,200 | 3606億6115万 | -4.62% | 31.6 | 1.08 |
| 12/15 | 1,071 | 1,092 | 1,068 | 1,090 | +0.55% | 1,408,000 | 3525億7458万 | -7.39% | 30.89 | 1.05 |
| 12/14 | 1,098 | 1,104 | 1,071 | 1,084 | -1.72% | 1,447,100 | 3506億3380万 | -8.68% | 30.72 | 1.05 |
| 12/13 | 1,106 | 1,125 | 1,101 | 1,103 | -0.27% | 974,400 | 3567億7960万 | -7.93% | 31.26 | 1.07 |
| 12/10 | 1,121 | 1,125 | 1,105 | 1,106 | -2.56% | 1,059,200 | 3577億4998万 | -8.37% | 31.34 | 1.07 |
| 12/09 | 1,135 | 1,151 | 1,131 | 1,135 | +0.35% | 1,038,000 | 3671億3041万 | -6.58% | 32.16 | 1.1 |
| 12/08 | 1,154 | 1,160 | 1,127 | 1,131 | -1.99% | 2,224,700 | 3658億3656万 | -7.37% | 32.05 | 1.09 |
| 12/07 | 1,138 | 1,156 | 1,128 | 1,154 | +4.81% | 1,664,800 | 3732億7620万 | -5.95% | 32.7 | 1.12 |
| 12/06 | 1,110 | 1,111 | 1,095 | 1,101 | -1.52% | 1,033,900 | 3561億3267万 | -10.49% | 31.2 | 1.07 |
| 12/03 | 1,070 | 1,118 | 1,066 | 1,118 | +6.37% | 1,460,800 | 3616億3154万 | -9.55% | 31.68 | 1.08 |
| 12/02 | 1,057 | 1,079 | 1,047 | 1,051 | -2.87% | 1,540,700 | 3399億5952万 | -15.31% | 29.78 | 1.02 |
| 12/01 | 1,071 | 1,086 | 1,046 | 1,082 | -0.28% | 2,237,200 | 3499億8687万 | -13.37% | 30.66 | 1.05 |
| 11/30 | 1,096 | 1,127 | 1,084 | 1,085 | +1.4% | 2,891,600 | 3509億5726万 | -13.68% | 30.75 | 1.05 |
| 11/29 | 1,110 | 1,113 | 1,066 | 1,070 | -6.79% | 4,045,200 | 3461億532万 | -15.35% | 30.32 | 1.04 |
| 11/26 | 1,226 | 1,234 | 1,144 | 1,148 | -8.01% | 3,378,100 | 3713億3543万 | -9.75% | 32.53 | 1.11 |
| 11/25 | 1,227 | 1,250 | 1,216 | 1,248 | +1.88% | 839,600 | 4036億8172万 | -2.35% | 35.37 | 1.21 |
| 11/24 | 1,255 | 1,264 | 1,225 | 1,225 | -2.08% | 909,100 | 3962億4207万 | -4.15% | 34.71 | 1.19 |
| 11/22 | 1,243 | 1,255 | 1,226 | 1,251 | -0.08% | 1,064,600 | 4046億5211万 | -2.27% | 35.45 | 1.21 |
| 11/19 | 1,264 | 1,278 | 1,246 | 1,252 | -2.03% | 1,779,700 | 4049億7557万 | -2.26% | 35.48 | 1.21 |
| 11/18 | 1,269 | 1,284 | 1,251 | 1,278 | +0.55% | 1,249,300 | 4133億8561万 | -0.23% | 36.22 | 1.24 |
| 11/17 | 1,272 | 1,278 | 1,266 | 1,271 | -0.39% | 1,002,500 | 4111億2137万 | -0.7% | 36.02 | 1.23 |
| 11/16 | 1,291 | 1,293 | 1,271 | 1,276 | -0.47% | 788,400 | 4127億3868万 | -0.39% | 36.16 | 1.23 |
| 11/15 | 1,290 | 1,310 | 1,280 | 1,282 | -1% | 1,013,300 | 4146億7946万 | -0.23% | 36.33 | 1.24 |
| 11/12 | 1,289 | 1,330 | 1,288 | 1,295 | +0.86% | 1,545,900 | 4188億8448万 | +0.62% | 36.7 | 1.25 |
| 11/11 | 1,299 | 1,315 | 1,255 | 1,284 | -1.23% | 2,200,700 | 4153億2638万 | -0.39% | 36.39 | 1.24 |
| 11/10 | 1,323 | 1,328 | 1,291 | 1,300 | -2.84% | 1,444,100 | 4205億179万 | +0.62% | 36.84 | 1.26 |
| 11/09 | 1,367 | 1,378 | 1,338 | 1,338 | -2.26% | 1,294,900 | 4327億9338万 | +3.08% | 37.92 | 1.29 |
| 11/08 | 1,370 | 1,385 | 1,354 | 1,369 | +3.95% | 2,098,400 | 4428億2073万 | +5.07% | 38.79 | 1.32 |
| 11/05 | 1,308 | 1,320 | 1,296 | 1,317 | -0.38% | 1,044,800 | 4260億66万 | +1.07% | 37.32 | 1.27 |
| 11/04 | 1,305 | 1,330 | 1,302 | 1,322 | +2.56% | 1,665,200 | 4276億1798万 | +1.07% | 37.46 | 1.28 |
| 11/02 | 1,271 | 1,293 | 1,268 | 1,289 | +1.98% | 1,718,600 | 4169億4370万 | -1.68% | 36.53 | 1.25 |
| 11/01 | 1,252 | 1,266 | 1,238 | 1,264 | +1.77% | 1,703,500 | 4088億5713万 | -3.95% | 35.82 | 1.22 |
| 10/29 | 1,242 | 1,250 | 1,230 | 1,242 | -0.4% | 967,400 | 4017億4094万 | -6.12% | 35.2 | 1.2 |
| 10/28 | 1,237 | 1,263 | 1,237 | 1,247 | +0.32% | 3,477,600 | 4033億5826万 | -6.1% | 35.34 | 1.21 |
| 10/27 | 1,253 | 1,253 | 1,221 | 1,243 | -1.19% | 1,450,400 | 4020億6440万 | -6.61% | 35.22 | 1.2 |
| 10/26 | 1,271 | 1,276 | 1,255 | 1,258 | -0.71% | 1,050,500 | 4069億1635万 | -5.77% | 35.65 | 1.22 |
| 10/25 | 1,267 | 1,281 | 1,260 | 1,267 | -0.47% | 905,400 | 4098億2751万 | -5.24% | 35.9 | 1.23 |
| 10/22 | 1,261 | 1,277 | 1,257 | 1,273 | +0.08% | 1,073,300 | 4117億6829万 | -4.93% | 36.07 | 1.23 |
| 10/21 | 1,277 | 1,293 | 1,268 | 1,272 | -0.55% | 1,464,200 | 4114億4483万 | -5.07% | 36.05 | 1.23 |
| 10/20 | 1,255 | 1,294 | 1,243 | 1,279 | +1.59% | 1,980,200 | 4137億907万 | -4.77% | 36.24 | 1.24 |
| 10/19 | 1,261 | 1,275 | 1,239 | 1,259 | -0.71% | 980,600 | 4072億3981万 | -6.39% | 35.68 | 1.22 |
| 10/18 | 1,281 | 1,286 | 1,259 | 1,268 | -0.24% | 1,018,000 | 4101億5098万 | -6% | 35.93 | 1.23 |
| 10/15 | 1,275 | 1,291 | 1,261 | 1,271 | +0.55% | 1,201,800 | 4111億2137万 | -6.06% | 36.02 | 1.23 |
| 10/14 | 1,241 | 1,264 | 1,220 | 1,264 | +0.72% | 1,605,500 | 4088億5713万 | -6.85% | 35.82 | 1.22 |
| 10/13 | 1,294 | 1,300 | 1,255 | 1,255 | -2.86% | 1,910,800 | 4059億4596万 | -7.72% | 35.56 | 1.21 |
| 10/12 | 1,355 | 1,355 | 1,292 | 1,292 | -5.76% | 2,310,900 | 4179億1409万 | -5.21% | 36.61 | 1.25 |
| 10/11 | 1,345 | 1,372 | 1,340 | 1,371 | +2.24% | 1,312,600 | 4434億6766万 | +0.51% | 38.85 | 1.33 |
| 10/08 | 1,349 | 1,374 | 1,337 | 1,341 | 0% | 1,378,400 | 4337億6377万 | -1.4% | 38 | 1.3 |
| 10/07 | 1,360 | 1,379 | 1,327 | 1,341 | -1.61% | 2,044,300 | 4337億6377万 | -1.4% | 38 | 1.3 |
| 10/06 | 1,437 | 1,437 | 1,363 | 1,363 | -5.48% | 2,901,800 | 4408億7995万 | +0.22% | 38.62 | 1.32 |
| 10/05 | 1,457 | 1,470 | 1,428 | 1,442 | -0.83% | 2,906,900 | 4664億3353万 | +6.03% | 40.86 | 1.4 |
| 10/04 | 1,417 | 1,465 | 1,416 | 1,454 | +4.83% | 4,246,100 | 4703億1508万 | +7.23% | 41.2 | 1.41 |
| 10/01 | 1,401 | 1,421 | 1,364 | 1,387 | -2.6% | 3,665,000 | 4486億4307万 | +2.74% | 39.3 | 1.34 |
| 09/30 | 1,419 | 1,438 | 1,413 | 1,424 | +0.71% | 2,078,400 | 4606億1119万 | +5.79% | 40.35 | 1.38 |
| 09/29 | 1,403 | 1,438 | 1,398 | 1,414 | +0.07% | 2,890,900 | 4573億7656万 | +5.6% | 40.07 | 1.37 |
| 09/28 | 1,423 | 1,451 | 1,411 | 1,413 | -1.12% | 4,629,100 | 4570億5310万 | +6.16% | 40.04 | 1.37 |
| 09/27 | 1,374 | 1,453 | 1,374 | 1,429 | +4.61% | 4,189,100 | 4622億2851万 | +8.09% | 40.49 | 1.38 |
| 09/24 | 1,360 | 1,378 | 1,358 | 1,366 | +2.63% | 2,709,400 | 4418億5034万 | +4.12% | 38.71 | 1.32 |
| 09/22 | 1,338 | 1,353 | 1,331 | 1,331 | -0.15% | 1,691,100 | 4305億2914万 | +1.91% | 37.72 | 1.29 |
| 09/21 | 1,299 | 1,341 | 1,296 | 1,333 | +0.53% | 1,861,200 | 4311億7607万 | +2.38% | 37.77 | 1.29 |
