PER
2022/01/18～2022/06/15
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 |
| 06/15 | 845 | 847 | 836 | 837 | -1.06% | 400,500 | 1314億6800万 | -2.22% | 8.13 | 0.78 |
| 06/14 | 845 | 854 | 845 | 846 | -0.94% | 293,900 | 1328億8163万 | -1.4% | 8.21 | 0.79 |
| 06/13 | 850 | 855 | 846 | 854 | -0.58% | 285,700 | 1341億3820万 | -0.7% | 8.29 | 0.79 |
| 06/10 | 862 | 870 | 858 | 859 | -1.6% | 237,200 | 1349億2355万 | -0.23% | 8.34 | 0.8 |
| 06/09 | 866 | 877 | 864 | 873 | +0.23% | 241,900 | 1371億2254万 | +1.28% | 8.48 | 0.81 |
| 06/08 | 867 | 874 | 865 | 871 | +1.75% | 345,600 | 1368億840万 | +0.93% | 8.46 | 0.81 |
| 06/07 | 858 | 858 | 850 | 856 | +0.12% | 235,600 | 1344億5234万 | -0.81% | 8.31 | 0.8 |
| 06/06 | 850 | 856 | 849 | 855 | +0.59% | 244,400 | 1342億9527万 | -1.04% | 8.3 | 0.8 |
| 06/03 | 859 | 860 | 847 | 850 | -1.05% | 314,000 | 1335億992万 | -1.62% | 8.25 | 0.79 |
| 06/02 | 860 | 863 | 856 | 859 | -0.46% | 166,700 | 1349億2355万 | -0.58% | 8.34 | 0.8 |
| 06/01 | 851 | 867 | 848 | 863 | +2.37% | 336,400 | 1355億5183万 | -0.23% | 8.38 | 0.8 |
| 05/31 | 850 | 859 | 843 | 843 | -1.29% | 876,600 | 1324億1042万 | -2.54% | 8.19 | 0.78 |
| 05/30 | 852 | 859 | 846 | 854 | +0.59% | 454,800 | 1341億3820万 | -1.27% | 8.29 | 0.79 |
| 05/27 | 868 | 868 | 847 | 849 | -1.16% | 220,200 | 1333億5285万 | -1.85% | 8.24 | 0.79 |
| 05/26 | 857 | 865 | 855 | 859 | +0.7% | 202,400 | 1349億2355万 | -0.69% | 8.34 | 0.8 |
| 05/25 | 868 | 868 | 853 | 853 | -0.7% | 222,300 | 1339億8113万 | -1.39% | 8.28 | 0.79 |
| 05/24 | 873 | 873 | 857 | 859 | -0.92% | 225,600 | 1349億2355万 | -0.81% | 8.34 | 0.8 |
| 05/23 | 868 | 874 | 862 | 867 | +1.4% | 460,200 | 1361億8012万 | +0.23% | 8.42 | 0.81 |
| 05/20 | 861 | 861 | 853 | 855 | -0.35% | 267,300 | 1342億9527万 | -1.04% | 8.3 | 0.8 |
| 05/19 | 838 | 861 | 837 | 858 | +1.66% | 448,600 | 1347億6648万 | -0.58% | 8.33 | 0.8 |
| 05/18 | 853 | 859 | 843 | 844 | -1.17% | 292,400 | 1325億6749万 | -2.2% | 8.19 | 0.79 |
| 05/17 | 860 | 863 | 852 | 854 | -0.93% | 236,100 | 1341億3820万 | -1.04% | 8.29 | 0.79 |
| 05/16 | 886 | 886 | 862 | 862 | -0.81% | 321,200 | 1353億9476万 | -0.23% | 8.37 | 0.8 |
| 05/13 | 852 | 873 | 845 | 869 | +1.16% | 400,300 | 1364億9426万 | +0.46% | 8.44 | 0.81 |
| 05/12 | 870 | 870 | 856 | 859 | -1.72% | 296,100 | 1349億2355万 | -0.81% | 8.34 | 0.8 |
| 05/11 | 876 | 881 | 870 | 874 | -1.69% | 267,500 | 1372億7961万 | +0.69% | 8.49 | 0.81 |
| 05/10 | 877 | 891 | 877 | 889 | -0.11% | 284,500 | 1396億3567万 | +2.3% | 8.63 | 0.83 |
| 05/09 | 889 | 896 | 887 | 890 | -0.45% | 213,700 | 1397億9274万 | +2.18% | 8.64 | 0.83 |
| 05/06 | 890 | 894 | 883 | 894 | +0.45% | 335,600 | 1404億2102万 | +2.41% | 8.68 | 0.83 |
| 05/02 | 882 | 894 | 882 | 890 | +0.91% | 257,500 | 1397億9274万 | +1.83% | 8.64 | 0.83 |
| 04/28 | 864 | 885 | 861 | 882 | +2.68% | 293,600 | 1385億3617万 | +0.68% | 8.56 | 0.82 |
| 04/27 | 855 | 862 | 852 | 859 | -1.04% | 416,900 | 1349億2355万 | -2.28% | 8.34 | 0.8 |
| 04/26 | 870 | 873 | 864 | 868 | +1.05% | 312,200 | 1363億3719万 | -1.59% | 8.43 | 0.81 |
| 04/25 | 852 | 862 | 851 | 859 | -0.92% | 271,500 | 1349億2355万 | -2.94% | 8.34 | 0.8 |
| 04/22 | 865 | 869 | 856 | 867 | -0.23% | 427,800 | 1361億8012万 | -2.47% | 8.42 | 0.81 |
| 04/21 | 865 | 876 | 864 | 869 | +1.88% | 405,100 | 1329億1548万 | -2.58% | 8.22 | 0.79 |
| 04/20 | 858 | 860 | 850 | 853 | +0.24% | 345,300 | 1304億6824万 | -4.69% | 8.07 | 0.77 |
| 04/19 | 853 | 854 | 839 | 851 | +0.71% | 242,200 | 1301億6234万 | -5.44% | 8.05 | 0.77 |
| 04/18 | 853 | 855 | 834 | 845 | -2.2% | 246,900 | 1292億4462万 | -6.42% | 7.99 | 0.77 |
| 04/15 | 866 | 871 | 859 | 864 | +0.58% | 367,900 | 1321億5071万 | -4.64% | 8.17 | 0.78 |
| 04/14 | 851 | 863 | 851 | 859 | +1.06% | 238,100 | 1313億8595万 | -5.5% | 8.12 | 0.78 |
| 04/13 | 842 | 851 | 837 | 850 | +1.43% | 484,900 | 1300億938万 | -6.8% | 8.04 | 0.77 |
| 04/12 | 838 | 853 | 837 | 838 | +0.6% | 390,600 | 1281億7396万 | -8.32% | 7.92 | 0.76 |
| 04/11 | 836 | 843 | 827 | 833 | -1.3% | 638,200 | 1274億920万 | -9.26% | 7.88 | 0.76 |
| 04/08 | 856 | 861 | 841 | 844 | -1.17% | 537,000 | 1290億9167万 | -8.36% | 7.98 | 0.76 |
| 04/07 | 866 | 867 | 853 | 854 | -2.29% | 591,200 | 1306億2119万 | -7.68% | 8.07 | 0.77 |
| 04/06 | 897 | 899 | 873 | 874 | -2.89% | 518,500 | 1336億8024万 | -5.82% | 8.26 | 0.79 |
| 04/05 | 899 | 904 | 891 | 900 | +0.78% | 344,000 | 1376億5699万 | -3.33% | 8.51 | 0.82 |
| 04/04 | 893 | 907 | 888 | 893 | -1.65% | 417,900 | 1365億8633万 | -4.29% | 8.44 | 0.81 |
| 04/01 | 898 | 911 | 886 | 908 | +1.11% | 566,100 | 1388億8061万 | -2.78% | 8.59 | 0.82 |
| 03/31 | 913 | 915 | 898 | 898 | -2.92% | 428,400 | 1373億5109万 | -3.96% | 8.55 | 0.89 |
| 03/30 | 936 | 936 | 912 | 925 | -1.8% | 311,100 | 1414億8080万 | -1.18% | 8.8 | 0.91 |
| 03/29 | 945 | 946 | 936 | 942 | +0.64% | 353,800 | 1440億8099万 | +0.53% | 8.96 | 0.93 |
| 03/28 | 938 | 945 | 936 | 936 | +0.21% | 226,900 | 1431億6327万 | 0% | 8.91 | 0.92 |
| 03/25 | 944 | 947 | 933 | 934 | -0.64% | 332,100 | 1428億5737万 | -0.21% | 8.89 | 0.92 |
| 03/24 | 940 | 943 | 931 | 940 | -0.63% | 475,800 | 1437億7508万 | +0.43% | 8.94 | 0.93 |
| 03/23 | 946 | 951 | 939 | 946 | 0% | 619,800 | 1446億9280万 | +1.07% | 9 | 0.93 |
| 03/22 | 958 | 966 | 941 | 946 | 0% | 404,500 | 1446億9280万 | +1.18% | 9 | 0.93 |
| 03/18 | 957 | 960 | 942 | 946 | -1.56% | 407,600 | 1446億9280万 | +1.28% | 9 | 0.93 |
| 03/17 | 960 | 966 | 950 | 961 | +1.69% | 434,000 | 1469億8708万 | +3% | 9.14 | 0.95 |
| 03/16 | 962 | 962 | 942 | 945 | -1.87% | 391,100 | 1445億3984万 | +1.39% | 8.99 | 0.93 |
| 03/15 | 931 | 966 | 931 | 963 | +3.77% | 611,500 | 1472億9298万 | +3.44% | 9.16 | 0.95 |
| 03/14 | 927 | 934 | 925 | 928 | -0.22% | 400,200 | 1419億3966万 | -0.32% | 8.83 | 0.92 |
| 03/11 | 927 | 934 | 927 | 930 | -0.11% | 606,800 | 1422億4556万 | -0.11% | 8.85 | 0.92 |
| 03/10 | 931 | 932 | 927 | 931 | +0.65% | 530,700 | 1423億9851万 | 0% | 8.86 | 0.92 |
| 03/09 | 920 | 929 | 920 | 925 | +0.33% | 419,500 | 1414億8080万 | -0.64% | 8.8 | 0.91 |
| 03/08 | 914 | 932 | 913 | 922 | +0.66% | 478,800 | 1410億2194万 | -0.97% | 8.77 | 0.91 |
| 03/07 | 916 | 921 | 911 | 916 | -1.4% | 774,400 | 1401億423万 | -1.51% | 8.71 | 0.9 |
| 03/04 | 929 | 933 | 924 | 929 | +0.11% | 512,000 | 1420億9261万 | -0.11% | 8.84 | 0.92 |
| 03/03 | 938 | 938 | 928 | 928 | -0.64% | 328,300 | 1419億3966万 | -0.11% | 8.83 | 0.92 |
| 03/02 | 929 | 935 | 927 | 934 | -1.27% | 326,200 | 1428億5737万 | +0.54% | 8.89 | 0.92 |
| 03/01 | 947 | 953 | 941 | 946 | +0.53% | 420,500 | 1446億9280万 | +1.83% | 9 | 0.93 |
| 02/28 | 946 | 946 | 930 | 941 | +1.07% | 611,200 | 1439億2803万 | +1.4% | 8.95 | 0.93 |
| 02/25 | 926 | 937 | 926 | 931 | +0.43% | 367,000 | 1423億9851万 | +0.43% | 8.86 | 0.92 |
| 02/24 | 924 | 931 | 919 | 927 | -0.32% | 529,100 | 1417億8670万 | 0% | 8.82 | 0.92 |
| 02/22 | 926 | 935 | 925 | 930 | -1.06% | 313,800 | 1422億4556万 | +0.32% | 8.85 | 0.92 |
| 02/21 | 927 | 941 | 927 | 940 | +0.75% | 223,000 | 1437億7508万 | +1.4% | 8.94 | 0.93 |
| 02/18 | 924 | 934 | 924 | 933 | 0% | 264,500 | 1427億442万 | +0.76% | 8.88 | 0.92 |
| 02/17 | 934 | 937 | 926 | 933 | 0% | 195,800 | 1427億442万 | +0.76% | 8.88 | 0.92 |
| 02/16 | 933 | 935 | 923 | 933 | +0.97% | 214,100 | 1427億442万 | +0.76% | 8.88 | 0.92 |
| 02/15 | 929 | 934 | 923 | 924 | -0.32% | 327,100 | 1413億2785万 | -0.22% | 8.79 | 0.91 |
| 02/14 | 924 | 931 | 919 | 927 | -0.64% | 265,300 | 1417億8670万 | 0% | 8.82 | 0.92 |
| 02/10 | 923 | 935 | 922 | 933 | +0.86% | 280,200 | 1427億442万 | +0.65% | 8.88 | 0.92 |
| 02/09 | 925 | 929 | 921 | 925 | -0.54% | 319,100 | 1414億8080万 | -0.32% | 8.8 | 0.91 |
| 02/08 | 926 | 932 | 922 | 930 | +0.65% | 259,600 | 1422億4556万 | +0.22% | 8.85 | 0.92 |
| 02/07 | 932 | 934 | 921 | 924 | -2.12% | 345,200 | 1413億2785万 | -0.43% | 8.79 | 0.91 |
| 02/04 | 945 | 950 | 939 | 944 | +0.75% | 356,300 | 1443億8689万 | +1.72% | 8.98 | 0.93 |
| 02/03 | 936 | 943 | 934 | 937 | +0.11% | 418,700 | 1433億1623万 | +0.97% | 8.91 | 0.92 |
| 02/02 | 939 | 940 | 931 | 936 | +0.43% | 307,800 | 1431億6327万 | +0.86% | 8.91 | 0.92 |
| 02/01 | 933 | 936 | 923 | 932 | +1.53% | 431,300 | 1425億5146万 | +0.43% | 8.87 | 0.92 |
| 01/31 | 907 | 927 | 900 | 918 | +1.77% | 585,600 | 1404億1013万 | -1.18% | 8.73 | 0.91 |
| 01/28 | 915 | 916 | 902 | 902 | -1.31% | 430,300 | 1379億6290万 | -2.91% | 8.58 | 0.89 |
| 01/27 | 921 | 926 | 902 | 914 | 0% | 595,100 | 1397億9832万 | -1.72% | 8.7 | 0.9 |
| 01/26 | 916 | 924 | 913 | 914 | -0.44% | 327,100 | 1397億9832万 | -1.83% | 8.7 | 0.9 |
| 01/25 | 918 | 921 | 910 | 918 | -1.18% | 464,200 | 1404億1013万 | -1.5% | 8.73 | 0.91 |
| 01/24 | 921 | 933 | 921 | 929 | +0.22% | 216,300 | 1420億9261万 | -0.32% | 8.84 | 0.92 |
| 01/21 | 916 | 929 | 910 | 927 | +0.76% | 399,500 | 1417億8670万 | -0.54% | 8.82 | 0.92 |
| 01/20 | 911 | 922 | 910 | 920 | +0.77% | 278,200 | 1407億1604万 | -1.39% | 8.75 | 0.91 |
| 01/19 | 916 | 922 | 911 | 913 | -1.51% | 455,200 | 1396億4537万 | -2.14% | 8.69 | 0.9 |
| 01/18 | 934 | 935 | 927 | 927 | -0.32% | 188,200 | 1417億8670万 | -0.75% | 8.82 | 0.92 |
