PER
2021/12/24~2022/05/26
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 |
05/26 | 1,376 | 1,412 | 1,373 | 1,379 | +0.8% | 1,168,500 | 4460億5536万 | +2.83% | 7.31 | 1.11 |
05/25 | 1,362 | 1,372 | 1,350 | 1,368 | -0.58% | 702,700 | 4424億9727万 | +2.24% | 7.26 | 1.11 |
05/24 | 1,391 | 1,392 | 1,362 | 1,376 | -1.15% | 687,500 | 4450億8497万 | +2.99% | 7.3 | 1.11 |
05/23 | 1,395 | 1,405 | 1,382 | 1,392 | +0.36% | 702,700 | 4502億6038万 | +4.58% | 7.38 | 1.13 |
05/20 | 1,400 | 1,400 | 1,383 | 1,387 | -0.29% | 692,800 | 4486億4307万 | +4.68% | 7.36 | 1.12 |
05/19 | 1,355 | 1,394 | 1,353 | 1,391 | -0.36% | 774,400 | 4499億3692万 | +5.38% | 7.38 | 1.12 |
05/18 | 1,395 | 1,422 | 1,384 | 1,396 | +0.29% | 1,414,800 | 4515億5423万 | +6.24% | 7.4 | 1.13 |
05/17 | 1,400 | 1,406 | 1,382 | 1,392 | -0.22% | 1,254,700 | 4502億6038万 | +6.42% | 7.38 | 1.13 |
05/16 | 1,405 | 1,416 | 1,381 | 1,395 | +0.65% | 1,581,300 | 4512億3077万 | +7.06% | 7.4 | 1.13 |
05/13 | 1,353 | 1,414 | 1,326 | 1,386 | +7.19% | 3,624,200 | 4483億1960万 | +6.78% | 7.35 | 1.12 |
05/12 | 1,294 | 1,300 | 1,277 | 1,293 | 0% | 673,900 | 4182億3755万 | +0.08% | 6.86 | 1.05 |
05/11 | 1,282 | 1,302 | 1,280 | 1,293 | +0.47% | 762,700 | 4182億3755万 | +0.15% | 6.86 | 1.05 |
05/10 | 1,308 | 1,310 | 1,271 | 1,287 | -2.57% | 1,181,200 | 4162億9677万 | -0.23% | 6.83 | 1.04 |
05/09 | 1,340 | 1,342 | 1,312 | 1,321 | -2.44% | 919,500 | 4272億9451万 | +2.4% | 7.01 | 1.07 |
05/06 | 1,316 | 1,355 | 1,315 | 1,354 | +3.52% | 2,665,800 | 4379億6879万 | +5.04% | 7.18 | 1.09 |
05/02 | 1,288 | 1,316 | 1,279 | 1,308 | +0.93% | 1,088,900 | 4230億8949万 | +1.63% | 6.94 | 1.06 |
04/28 | 1,312 | 1,312 | 1,284 | 1,296 | -0.69% | 1,027,900 | 4192億794万 | +0.62% | 6.87 | 1.05 |
04/27 | 1,282 | 1,312 | 1,280 | 1,305 | -0.31% | 871,400 | 4221億1911万 | +1.24% | 6.92 | 1.05 |
04/26 | 1,287 | 1,315 | 1,284 | 1,309 | +1.47% | 673,400 | 4234億1296万 | +1.47% | 6.94 | 1.06 |
04/25 | 1,284 | 1,294 | 1,275 | 1,290 | -1.23% | 521,800 | 4172億6716万 | +0.08% | 6.84 | 1.04 |
04/22 | 1,300 | 1,312 | 1,293 | 1,306 | -0.68% | 519,200 | 4224億4257万 | +1.32% | 6.93 | 1.06 |
04/21 | 1,327 | 1,338 | 1,313 | 1,315 | -0.98% | 907,900 | 4253億5373万 | +2.02% | 6.98 | 1.06 |
04/20 | 1,338 | 1,338 | 1,321 | 1,328 | -0.08% | 998,400 | 4295億5875万 | +3.11% | 7.04 | 1.07 |
04/19 | 1,336 | 1,337 | 1,324 | 1,329 | +0.53% | 928,500 | 4298億8222万 | +3.34% | 7.05 | 1.07 |
04/18 | 1,317 | 1,327 | 1,306 | 1,322 | +0.61% | 1,149,100 | 4276億1798万 | +2.96% | 7.01 | 1.07 |
04/15 | 1,307 | 1,321 | 1,300 | 1,314 | +0.84% | 973,200 | 4250億3027万 | +2.66% | 6.97 | 1.06 |
04/14 | 1,269 | 1,305 | 1,260 | 1,303 | +3.66% | 1,435,500 | 4214億7218万 | +2.12% | 6.91 | 1.05 |
04/13 | 1,260 | 1,261 | 1,241 | 1,257 | +0.8% | 953,800 | 4065億9289万 | -1.02% | 6.67 | 1.02 |
04/12 | 1,257 | 1,266 | 1,238 | 1,247 | -0.8% | 758,600 | 4033億5826万 | -1.5% | 6.61 | 1.01 |
04/11 | 1,237 | 1,258 | 1,237 | 1,257 | +0.88% | 746,700 | 4065億9289万 | -0.55% | 6.67 | 1.02 |
04/08 | 1,256 | 1,258 | 1,229 | 1,246 | 0% | 864,900 | 4030億3479万 | -1.19% | 6.61 | 1.01 |
04/07 | 1,248 | 1,259 | 1,226 | 1,246 | -1.66% | 1,028,700 | 4030億3479万 | -1.11% | 6.61 | 1.01 |
04/06 | 1,256 | 1,274 | 1,246 | 1,267 | +0.56% | 852,500 | 4098億2751万 | +0.8% | 6.72 | 1.02 |
04/05 | 1,243 | 1,267 | 1,243 | 1,260 | +0.72% | 929,300 | 4075億6327万 | +0.4% | 6.68 | 1.02 |
04/04 | 1,255 | 1,260 | 1,232 | 1,251 | -1.03% | 874,500 | 4046億5211万 | -0.08% | 6.64 | 1.01 |
04/01 | 1,248 | 1,269 | 1,236 | 1,264 | -0.63% | 1,049,000 | 4088億5713万 | +1.12% | 6.7 | 1.02 |
03/31 | 1,265 | 1,293 | 1,255 | 1,272 | -1.32% | 1,433,700 | 4114億4483万 | +2.17% | 36.05 | 1.23 |
03/30 | 1,281 | 1,303 | 1,274 | 1,289 | +0.78% | 2,016,800 | 4169億4370万 | +3.7% | 36.53 | 1.25 |
03/29 | 1,332 | 1,332 | 1,277 | 1,279 | -3.54% | 3,362,500 | 4137億907万 | +3.15% | 36.24 | 1.24 |
03/28 | 1,325 | 1,333 | 1,305 | 1,326 | +0.3% | 1,958,500 | 4289億1183万 | +6.94% | 37.58 | 1.28 |
03/25 | 1,329 | 1,335 | 1,303 | 1,322 | -0.23% | 1,713,900 | 4276億1798万 | +6.7% | 37.46 | 1.28 |
03/24 | 1,300 | 1,328 | 1,300 | 1,325 | +0.23% | 1,213,700 | 4285億8836万 | +7.11% | 37.55 | 1.28 |
03/23 | 1,293 | 1,324 | 1,293 | 1,322 | +2.88% | 1,380,200 | 4276億1798万 | +7.22% | 37.46 | 1.28 |
03/22 | 1,297 | 1,299 | 1,272 | 1,285 | -0.23% | 1,526,800 | 4156億4985万 | +4.47% | 36.41 | 1.24 |
03/18 | 1,292 | 1,305 | 1,283 | 1,288 | -1.15% | 1,961,100 | 4166億2024万 | +4.97% | 36.5 | 1.25 |
03/17 | 1,321 | 1,333 | 1,264 | 1,303 | +0.23% | 2,574,900 | 4214億7218万 | +6.45% | 36.92 | 1.26 |
03/16 | 1,289 | 1,307 | 1,280 | 1,300 | +1.33% | 1,145,600 | 4205億179万 | +6.56% | 36.84 | 1.26 |
03/15 | 1,284 | 1,300 | 1,278 | 1,283 | +0.63% | 1,073,600 | 4150億292万 | +5.51% | 36.36 | 1.24 |
03/14 | 1,240 | 1,286 | 1,238 | 1,275 | +4.68% | 1,466,500 | 4124億1522万 | +5.2% | 36.13 | 1.23 |
03/11 | 1,194 | 1,222 | 1,194 | 1,218 | +0.83% | 977,700 | 3939億7783万 | +1% | 34.52 | 1.18 |
03/10 | 1,198 | 1,209 | 1,186 | 1,208 | +3.96% | 991,500 | 3907億4320万 | +0.42% | 34.23 | 1.17 |
03/09 | 1,174 | 1,191 | 1,158 | 1,162 | -0.34% | 825,500 | 3758億6391万 | -3.17% | 32.93 | 1.12 |
03/08 | 1,155 | 1,191 | 1,153 | 1,166 | -0.93% | 1,256,100 | 3771億5776万 | -2.67% | 33.04 | 1.13 |
03/07 | 1,181 | 1,190 | 1,167 | 1,177 | -1.34% | 1,180,900 | 3807億1585万 | -1.59% | 33.35 | 1.14 |
03/04 | 1,208 | 1,208 | 1,185 | 1,193 | -2.05% | 907,000 | 3858億9126万 | 0% | 33.81 | 1.15 |
03/03 | 1,193 | 1,228 | 1,186 | 1,218 | +3.48% | 934,000 | 3939億7783万 | +2.35% | 34.52 | 1.18 |
03/02 | 1,178 | 1,187 | 1,158 | 1,177 | -2.08% | 947,600 | 3807億1585万 | -0.84% | 33.35 | 1.14 |
03/01 | 1,208 | 1,213 | 1,197 | 1,202 | +0.25% | 920,200 | 3888億242万 | +1.52% | 34.06 | 1.16 |
02/28 | 1,199 | 1,210 | 1,182 | 1,199 | +1.1% | 1,159,300 | 3878億3204万 | +1.44% | 33.98 | 1.16 |
02/25 | 1,156 | 1,191 | 1,156 | 1,186 | +3.04% | 1,279,900 | 3836億2702万 | +0.68% | 33.61 | 1.15 |
02/24 | 1,199 | 1,210 | 1,141 | 1,151 | -5.11% | 1,605,800 | 3723億582万 | -1.96% | 32.62 | 1.11 |
02/22 | 1,201 | 1,220 | 1,200 | 1,213 | -1.62% | 825,800 | 3923億6052万 | +3.59% | 34.37 | 1.17 |
02/21 | 1,241 | 1,242 | 1,223 | 1,233 | -2.3% | 829,400 | 3988億2978万 | +5.84% | 34.94 | 1.19 |
02/18 | 1,276 | 1,290 | 1,256 | 1,262 | -2.62% | 1,032,500 | 4082億1020万 | +8.98% | 35.76 | 1.22 |
02/17 | 1,274 | 1,324 | 1,268 | 1,296 | +1.65% | 2,084,600 | 4192億794万 | +12.7% | 36.73 | 1.25 |
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 |