PER
2021/08/30～2022/01/25
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 | 4/1, 株式分割 1→3 |
| 2022 |
| 01/25 | 2,843 | 2,870 | 2,653 | 2,680 | -6.07% | 19,907,400 | 9698億5403万 | -7.68% | 1.36 | 0.76 |
| 01/24 | 2,690 | 2,880 | 2,690 | 2,853 | +3.88% | 24,655,800 | 1兆325億 | -1.71% | 1.45 | 0.81 |
| 01/21 | 2,630 | 2,757 | 2,580 | 2,747 | -0.48% | 18,915,300 | 9939億7975万 | -5.06% | 1.4 | 0.78 |
| 01/20 | 2,833 | 2,890 | 2,633 | 2,760 | -5.26% | 32,560,800 | 9988億489万 | -4.47% | 1.4 | 0.78 |
| 01/19 | 3,113 | 3,157 | 2,857 | 2,913 | -8.1% | 27,003,600 | 1兆542億 | +0.98% | 1.48 | 0.82 |
| 01/18 | 3,153 | 3,217 | 3,123 | 3,170 | +0.42% | 15,840,900 | 1兆1471億 | +10.34% | 1.61 | 0.9 |
| 01/17 | 3,193 | 3,207 | 3,127 | 3,157 | -0.32% | 11,770,800 | 1兆1423億 | +10.72% | 1.6 | 0.89 |
| 01/14 | 3,113 | 3,167 | 3,093 | 3,167 | +1.39% | 10,671,600 | 1兆1459億 | +11.82% | 1.61 | 0.89 |
| 01/13 | 3,127 | 3,173 | 3,117 | 3,123 | -0.21% | 10,236,000 | 1兆1302億 | +10.99% | 1.59 | 0.88 |
| 01/12 | 3,050 | 3,143 | 3,017 | 3,130 | +3.3% | 13,898,700 | 1兆1327億 | +12.11% | 1.59 | 0.88 |
| 01/11 | 3,073 | 3,073 | 3,010 | 3,030 | -1.09% | 9,468,900 | 1兆965億 | +9.47% | 1.54 | 0.86 |
| 01/07 | 3,083 | 3,083 | 3,020 | 3,063 | +0.99% | 9,469,200 | 1兆1085億 | +11.64% | 1.56 | 0.87 |
| 01/06 | 3,013 | 3,107 | 3,007 | 3,033 | -0.11% | 12,030,000 | 1兆977億 | +11.89% | 1.54 | 0.86 |
| 01/05 | 3,053 | 3,127 | 2,993 | 3,037 | +0.11% | 19,793,700 | 1兆989億 | +13.48% | 1.54 | 0.86 |
| 01/04 | 2,900 | 3,033 | 2,897 | 3,033 | +6.56% | 19,518,000 | 1兆977億 | +14.77% | 1.54 | 0.86 |
| 2021 |
| 12/30 | 2,840 | 2,853 | 2,810 | 2,847 | -0.23% | 9,202,500 | 1兆301億 | +9.11% | 1.45 | 0.8 |
| 12/29 | 2,800 | 2,863 | 2,793 | 2,853 | +2.27% | 10,496,100 | 1兆325億 | +10.51% | 1.45 | 0.81 |
| 12/28 | 2,817 | 2,823 | 2,750 | 2,790 | -0.71% | 9,765,300 | 1兆96億 | +9.24% | 1.42 | 0.79 |
| 12/27 | 2,807 | 2,840 | 2,787 | 2,810 | +0.72% | 8,534,700 | 1兆168億 | +11.11% | 1.43 | 0.79 |
| 12/24 | 2,800 | 2,833 | 2,767 | 2,790 | 0% | 9,469,200 | 1兆96億 | +11.6% | 1.42 | 0.79 |
| 12/23 | 2,753 | 2,820 | 2,740 | 2,790 | +1.95% | 13,446,900 | 1兆96億 | +12.86% | 1.42 | 0.79 |
| 12/22 | 2,750 | 2,757 | 2,687 | 2,737 | +0.12% | 10,678,800 | 9903億6089万 | +11.88% | 1.39 | 0.77 |
| 12/21 | 2,683 | 2,733 | 2,670 | 2,733 | +3.67% | 10,170,600 | 9891億5461万 | +12.85% | 1.39 | 0.77 |
| 12/20 | 2,673 | 2,700 | 2,637 | 2,637 | -1.98% | 9,357,600 | 9541億7231万 | +9.82% | 1.34 | 0.75 |
| 12/17 | 2,663 | 2,733 | 2,653 | 2,690 | +0.12% | 12,294,000 | 9734億7289万 | +12.79% | 1.37 | 0.76 |
| 12/16 | 2,567 | 2,700 | 2,560 | 2,687 | +3.87% | 14,637,300 | 9722億6660万 | +13.51% | 1.37 | 0.76 |
| 12/15 | 2,633 | 2,640 | 2,517 | 2,587 | -2.76% | 14,245,200 | 9360億7802万 | +10.07% | 1.31 | 0.73 |
| 12/14 | 2,650 | 2,673 | 2,637 | 2,660 | -0.25% | 8,820,900 | 9626億1631万 | +13.82% | 1.35 | 0.75 |
| 12/13 | 2,667 | 2,693 | 2,640 | 2,667 | +2.3% | 10,188,600 | 9650億2888万 | +14.74% | 1.36 | 0.75 |
| 12/10 | 2,613 | 2,643 | 2,567 | 2,607 | -0.51% | 10,301,400 | 9433億1573万 | +12.99% | 1.32 | 0.74 |
| 12/09 | 2,637 | 2,677 | 2,600 | 2,620 | -1.87% | 13,865,400 | 9481億4088万 | +14.06% | 1.33 | 0.74 |
| 12/08 | 2,717 | 2,760 | 2,617 | 2,670 | -1.72% | 28,216,500 | 9662億3517万 | +16.64% | 1.36 | 0.75 |
| 12/07 | 2,593 | 2,730 | 2,543 | 2,717 | +5.16% | 23,906,400 | 9831億2317万 | +19.2% | 1.38 | 0.77 |
| 12/06 | 2,623 | 2,650 | 2,500 | 2,583 | +1.71% | 25,271,700 | 9348億7173万 | +14% | 1.31 | 0.73 |
| 12/03 | 2,423 | 2,567 | 2,360 | 2,540 | +5.25% | 30,273,300 | 9191億9001万 | +12.89% | 1.29 | 0.72 |
| 12/02 | 2,277 | 2,433 | 2,270 | 2,413 | +7.58% | 24,306,900 | 8733億5114万 | +7.88% | 1.23 | 0.68 |
| 12/01 | 2,220 | 2,267 | 2,167 | 2,243 | +3.54% | 13,470,600 | 8118億3055万 | +0.51% | 1.14 | 0.63 |
| 11/30 | 2,230 | 2,250 | 2,160 | 2,167 | -2.11% | 10,171,500 | 7840億8597万 | -2.88% | 1.1 | 0.61 |
| 11/29 | 2,130 | 2,267 | 2,127 | 2,213 | +2.31% | 13,681,800 | 8009億7397万 | -0.84% | 1.12 | 0.63 |
| 11/26 | 2,167 | 2,183 | 2,127 | 2,163 | -0.92% | 7,089,300 | 7828億7968万 | -3.03% | 1.1 | 0.61 |
| 11/25 | 2,133 | 2,183 | 2,107 | 2,183 | +1.71% | 6,679,200 | 7901億1740万 | -2.27% | 1.11 | 0.62 |
| 11/24 | 2,147 | 2,183 | 2,117 | 2,147 | -0.77% | 7,012,500 | 7768億4825万 | -4.08% | 1.09 | 0.61 |
| 11/22 | 2,133 | 2,183 | 2,080 | 2,163 | +3.18% | 11,950,200 | 7828億7968万 | -3.34% | 1.1 | 0.61 |
| 11/19 | 2,090 | 2,123 | 2,077 | 2,097 | +0.48% | 7,706,400 | 7587億5396万 | -6.32% | 1.07 | 0.59 |
| 11/18 | 2,127 | 2,127 | 2,040 | 2,087 | -2.34% | 12,606,000 | 7551億3510万 | -6.8% | 1.06 | 0.59 |
| 11/17 | 2,147 | 2,160 | 2,120 | 2,137 | -0.31% | 8,536,800 | 7732億2939万 | -4.83% | 1.09 | 0.6 |
| 11/16 | 2,203 | 2,217 | 2,130 | 2,143 | -2.58% | 11,685,900 | 7756億4196万 | -4.83% | 1.09 | 0.61 |
| 11/15 | 2,247 | 2,257 | 2,183 | 2,200 | -1.93% | 7,747,800 | 7961億4883万 | -2.61% | 1.12 | 0.62 |
| 11/12 | 2,233 | 2,253 | 2,183 | 2,243 | +0.15% | 11,735,700 | 8118億3055万 | -0.74% | 1.14 | 0.63 |
| 11/11 | 2,260 | 2,283 | 2,233 | 2,240 | -0.88% | 7,770,900 | 8106億2426万 | -1.1% | 1.14 | 0.63 |
| 11/10 | 2,287 | 2,313 | 2,250 | 2,260 | -0.44% | 7,971,900 | 8178億6198万 | -0.26% | 1.15 | 0.64 |
| 11/09 | 2,320 | 2,327 | 2,257 | 2,270 | -2.71% | 10,637,100 | 8214億8084万 | +0.13% | 1.15 | 0.64 |
| 11/08 | 2,223 | 2,340 | 2,210 | 2,333 | +4.79% | 12,220,500 | 8444億27万 | +2.84% | 1.19 | 0.66 |
| 11/05 | 2,350 | 2,350 | 2,220 | 2,227 | -5.78% | 19,693,500 | 8057億9912万 | -2.17% | 1.13 | 0.63 |
| 11/04 | 2,460 | 2,550 | 2,317 | 2,363 | -2.61% | 29,188,800 | 8552億5685万 | +3.29% | 1.2 | 0.67 |
| 11/02 | 2,397 | 2,440 | 2,377 | 2,427 | +0.41% | 11,472,600 | 8781億7628万 | +5.23% | 1.23 | 0.69 |
| 11/01 | 2,467 | 2,487 | 2,397 | 2,417 | +1.26% | 21,153,600 | 8745億5742万 | +4.03% | 1.23 | 0.68 |
| 10/29 | 2,197 | 2,417 | 2,167 | 2,387 | +9.48% | 35,404,800 | 8637億85万 | +1.56% | 1.21 | 0.67 |
| 10/28 | 2,187 | 2,223 | 2,157 | 2,180 | -1.36% | 10,456,800 | 7889億1111万 | -8.63% | 1.11 | 0.62 |
| 10/27 | 2,257 | 2,270 | 2,173 | 2,210 | -3.49% | 10,781,100 | 7997億6769万 | -8.75% | 1.12 | 0.62 |
| 10/26 | 2,307 | 2,310 | 2,243 | 2,290 | +2.23% | 11,266,200 | 8287億1855万 | -6.76% | 1.16 | 0.65 |
| 10/25 | 2,177 | 2,243 | 2,173 | 2,240 | +2.44% | 7,456,800 | 8106億2426万 | -10.08% | 1.14 | 0.63 |
| 10/22 | 2,193 | 2,227 | 2,150 | 2,187 | -0.3% | 9,637,500 | 7913億2368万 | -13.37% | 1.11 | 0.62 |
| 10/21 | 2,223 | 2,260 | 2,193 | 2,193 | -1.64% | 10,614,000 | 7937億3626万 | -14.39% | 1.11 | 0.62 |
| 10/20 | 2,313 | 2,330 | 2,210 | 2,230 | -2.34% | 15,632,400 | 8070億540万 | -14.1% | 1.13 | 0.63 |
| 10/19 | 2,170 | 2,283 | 2,143 | 2,283 | +6.37% | 14,806,200 | 8263億598万 | -13.05% | 1.16 | 0.65 |
| 10/18 | 2,133 | 2,197 | 2,120 | 2,147 | -0.77% | 12,637,500 | 7768億4825万 | -19.15% | 1.09 | 0.61 |
| 10/15 | 2,100 | 2,170 | 2,060 | 2,163 | +1.88% | 17,714,400 | 7828億7968万 | -19.55% | 1.1 | 0.61 |
| 10/14 | 2,223 | 2,253 | 2,090 | 2,123 | -4.93% | 20,795,100 | 7684億425万 | -21.96% | 1.08 | 0.6 |
| 10/13 | 2,280 | 2,293 | 2,203 | 2,233 | -3.74% | 13,888,800 | 8082億1169万 | -18.94% | 1.13 | 0.63 |
| 10/12 | 2,307 | 2,377 | 2,287 | 2,320 | +0.58% | 14,545,200 | 8395億7513万 | -16.73% | 1.18 | 0.66 |
| 10/11 | 2,297 | 2,390 | 2,260 | 2,307 | +3.44% | 20,016,000 | 8347億4998万 | -17.77% | 1.17 | 0.65 |
| 10/08 | 2,383 | 2,413 | 2,217 | 2,230 | -5.64% | 30,248,400 | 8070億540万 | -21.09% | 1.13 | 0.63 |
| 10/07 | 2,307 | 2,400 | 2,253 | 2,363 | +3.96% | 24,501,900 | 8552億5685万 | -17.05% | 1.2 | 0.67 |
| 10/06 | 2,317 | 2,347 | 2,217 | 2,273 | -0.44% | 28,524,600 | 8226億8712万 | -20.73% | 1.16 | 0.64 |
| 10/05 | 2,257 | 2,357 | 2,120 | 2,283 | -1.72% | 47,091,600 | 8263億598万 | -20.91% | 1.16 | 0.65 |
| 10/04 | 2,480 | 2,547 | 2,260 | 2,323 | -7.19% | 36,856,500 | 8407億8141万 | -19.89% | 1.18 | 0.66 |
| 10/01 | 2,433 | 2,640 | 2,427 | 2,503 | -0.66% | 27,843,600 | 9059億2086万 | -13.74% | 1.27 | 0.71 |
| 09/30 | 2,830 | 2,837 | 2,507 | 2,520 | -10.53% | 27,110,400 | 9119億5229万 | -13.01% | 1.28 | 0.71 |
| 09/29 | 2,710 | 2,917 | 2,700 | 2,817 | -1.52% | 26,759,400 | 1兆193億 | -2.6% | 1.43 | 0.8 |
| 09/28 | 3,027 | 3,060 | 2,793 | 2,860 | -7.04% | 37,278,000 | 1兆349億 | -0.35% | 1.45 | 0.81 |
| 09/27 | 3,340 | 3,353 | 3,050 | 3,077 | -6.48% | 34,383,600 | 1兆1134億 | +8.26% | 1.56 | 0.87 |
| 09/24 | 3,180 | 3,297 | 3,167 | 3,290 | +6.7% | 23,607,600 | 1兆1906億 | +17% | 1.67 | 0.93 |
| 09/22 | 3,067 | 3,113 | 3,040 | 3,083 | +0.65% | 12,353,700 | 1兆1158億 | +10.95% | 1.57 | 0.87 |
| 09/21 | 3,067 | 3,110 | 3,027 | 3,063 | -3.26% | 16,922,700 | 1兆1085億 | +11.19% | 1.56 | 0.87 |
| 09/17 | 3,073 | 3,177 | 3,060 | 3,167 | +3.15% | 17,536,800 | 1兆1459億 | +16% | 1.61 | 0.89 |
| 09/16 | 3,173 | 3,227 | 2,983 | 3,070 | -2.02% | 30,545,400 | 1兆1109億 | +13.66% | 1.56 | 0.87 |
| 09/15 | 3,023 | 3,147 | 3,013 | 3,133 | +2.96% | 15,846,300 | 1兆1339億 | +17.09% | 1.59 | 0.89 |
| 09/14 | 2,977 | 3,083 | 2,960 | 3,043 | +2.35% | 15,121,200 | 1兆1013億 | +15.06% | 1.55 | 0.86 |
| 09/13 | 3,000 | 3,003 | 2,940 | 2,973 | -1.22% | 12,375,000 | 1兆760億 | +13.7% | 1.51 | 0.84 |
| 09/10 | 3,007 | 3,023 | 2,977 | 3,010 | +0.78% | 10,076,700 | 1兆892億 | +16.31% | 1.53 | 0.85 |
| 09/09 | 2,967 | 3,033 | 2,957 | 2,987 | +0.45% | 12,324,000 | 1兆808億 | +16.71% | 1.52 | 0.84 |
| 09/08 | 2,933 | 2,997 | 2,930 | 2,973 | -0.11% | 11,049,900 | 1兆760億 | +17.71% | 1.51 | 0.84 |
| 09/07 | 3,033 | 3,040 | 2,927 | 2,977 | -0.56% | 19,995,900 | 1兆772億 | +19.35% | 1.51 | 0.84 |
| 09/06 | 2,847 | 3,020 | 2,840 | 2,993 | +6.27% | 24,933,300 | 1兆832億 | +21.73% | 1.52 | 0.85 |
| 09/03 | 2,843 | 2,850 | 2,793 | 2,817 | 0% | 14,902,800 | 1兆193億 | +16.68% | 1.43 | 0.8 |
| 09/02 | 2,780 | 2,867 | 2,767 | 2,817 | +0.24% | 19,366,500 | 1兆193億 | +18.9% | 1.43 | 0.8 |
| 09/01 | 2,847 | 2,903 | 2,767 | 2,810 | -0.82% | 26,527,200 | 1兆168億 | +21.02% | 1.43 | 0.79 |
| 08/31 | 2,707 | 2,857 | 2,693 | 2,833 | +3.16% | 25,723,800 | 1兆253億 | +24.49% | 1.44 | 0.8 |
| 08/30 | 2,763 | 2,770 | 2,653 | 2,747 | +5.1% | 32,583,000 | 9939億7975万 | +23.22% | 1.4 | 0.78 |
