PER
2021/10/08~2022/03/07
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 |
03/07 | 2,790 | 2,809 | 2,749 | 2,769 | -1.49% | 293,000 | 2435億6328万 | -0.04% | 12.56 | 0.65 |
03/04 | 2,805 | 2,829 | 2,776 | 2,811 | +0.18% | 395,600 | 2472億5763万 | +1.63% | 12.75 | 0.66 |
03/03 | 2,731 | 2,819 | 2,720 | 2,806 | +4.16% | 408,700 | 2468億1783万 | +1.59% | 12.73 | 0.66 |
03/02 | 2,702 | 2,712 | 2,682 | 2,694 | -2.21% | 217,200 | 2369億6623万 | -2.36% | 12.22 | 0.64 |
03/01 | 2,758 | 2,769 | 2,726 | 2,755 | +0.47% | 265,900 | 2423億3183万 | -0.22% | 12.5 | 0.65 |
02/28 | 2,738 | 2,744 | 2,700 | 2,742 | +1.78% | 279,200 | 2411億8834万 | -0.65% | 12.44 | 0.65 |
02/25 | 2,708 | 2,712 | 2,667 | 2,694 | -0.11% | 276,900 | 2369億6623万 | -2.36% | 12.22 | 0.64 |
02/24 | 2,726 | 2,734 | 2,655 | 2,697 | -2.03% | 254,600 | 2372億3011万 | -2.28% | 12.24 | 0.64 |
02/22 | 2,758 | 2,758 | 2,714 | 2,753 | -0.4% | 186,000 | 2421億5591万 | -0.29% | 12.49 | 0.65 |
02/21 | 2,766 | 2,772 | 2,739 | 2,764 | -1.29% | 123,500 | 2431億2348万 | +0.04% | 12.54 | 0.65 |
02/18 | 2,800 | 2,810 | 2,784 | 2,800 | -0.18% | 202,700 | 2462億9006万 | +1.34% | 12.7 | 0.66 |
02/17 | 2,826 | 2,838 | 2,772 | 2,805 | -0.71% | 250,100 | 2467億2987万 | +1.48% | 12.73 | 0.66 |
02/16 | 2,818 | 2,846 | 2,806 | 2,825 | +1.4% | 252,100 | 2484億8908万 | +2.17% | 12.82 | 0.67 |
02/15 | 2,784 | 2,811 | 2,774 | 2,786 | +0.87% | 214,800 | 2450億5861万 | +0.76% | 12.64 | 0.66 |
02/14 | 2,765 | 2,791 | 2,751 | 2,762 | -1.18% | 286,300 | 2429億4756万 | -0.18% | 12.53 | 0.65 |
02/10 | 2,799 | 2,810 | 2,783 | 2,795 | +0.61% | 303,000 | 2458億5026万 | +0.87% | 12.68 | 0.66 |
02/09 | 2,812 | 2,817 | 2,778 | 2,778 | -1.56% | 269,800 | 2443億5493万 | +0.07% | 12.6 | 0.66 |
02/08 | 2,811 | 2,850 | 2,811 | 2,822 | +0.43% | 134,400 | 2482億2520万 | +1.47% | 12.8 | 0.67 |
02/07 | 2,814 | 2,830 | 2,802 | 2,810 | -0.6% | 143,700 | 2471億6967万 | +0.93% | 12.75 | 0.66 |
02/04 | 2,770 | 2,838 | 2,768 | 2,827 | +1.76% | 215,300 | 2486億6500万 | +1.4% | 12.83 | 0.67 |
02/03 | 2,761 | 2,786 | 2,750 | 2,778 | +0.4% | 214,400 | 2443億5493万 | -0.5% | 12.6 | 0.66 |
02/02 | 2,789 | 2,802 | 2,762 | 2,767 | +0.47% | 202,000 | 2433億8736万 | -1.04% | 12.55 | 0.65 |
02/01 | 2,726 | 2,772 | 2,703 | 2,754 | -0.04% | 251,900 | 2422億4387万 | -1.68% | 12.49 | 0.65 |
01/31 | 2,705 | 2,782 | 2,682 | 2,755 | +1.77% | 290,000 | 2423億3183万 | -1.85% | 12.5 | 0.65 |
01/28 | 2,690 | 2,734 | 2,688 | 2,707 | +1.73% | 190,700 | 2381億972万 | -3.73% | 12.28 | 0.64 |
01/27 | 2,724 | 2,750 | 2,658 | 2,661 | -1.84% | 244,400 | 2340億6352万 | -5.6% | 12.07 | 0.63 |
01/26 | 2,750 | 2,759 | 2,706 | 2,711 | -0.88% | 156,700 | 2384億6156万 | -4.04% | 12.3 | 0.64 |
01/25 | 2,750 | 2,751 | 2,704 | 2,735 | -0.69% | 227,000 | 2405億7262万 | -3.43% | 12.41 | 0.65 |
01/24 | 2,706 | 2,759 | 2,700 | 2,754 | +1.29% | 200,600 | 2422億4387万 | -2.99% | 12.49 | 0.65 |
01/21 | 2,686 | 2,728 | 2,663 | 2,719 | -0.22% | 169,400 | 2391億6524万 | -4.4% | 12.34 | 0.64 |
01/20 | 2,694 | 2,750 | 2,694 | 2,725 | +0.81% | 176,000 | 2396億9301万 | -4.39% | 12.36 | 0.64 |
01/19 | 2,705 | 2,731 | 2,686 | 2,703 | -1.31% | 277,600 | 2377億5787万 | -5.39% | 12.26 | 0.64 |
01/18 | 2,806 | 2,811 | 2,739 | 2,739 | -1.69% | 166,400 | 2409億2446万 | -4.36% | 12.43 | 0.65 |
01/17 | 2,790 | 2,846 | 2,781 | 2,786 | +0.72% | 139,300 | 2450億5861万 | -2.99% | 12.64 | 0.66 |
01/14 | 2,797 | 2,801 | 2,732 | 2,766 | -2.02% | 285,200 | 2432億9940万 | -3.86% | 12.55 | 0.65 |
01/13 | 2,850 | 2,850 | 2,801 | 2,823 | -0.84% | 208,600 | 2483億1316万 | -2.08% | 12.81 | 0.67 |
01/12 | 2,849 | 2,869 | 2,837 | 2,847 | +0.92% | 206,000 | 2504億2422万 | -1.35% | 12.92 | 0.67 |
01/11 | 2,824 | 2,832 | 2,788 | 2,821 | -0.21% | 181,600 | 2481億3724万 | -2.25% | 12.8 | 0.67 |
01/07 | 2,880 | 2,884 | 2,820 | 2,827 | -1.08% | 182,300 | 2486億6500万 | -2.04% | 12.83 | 0.67 |
01/06 | 2,924 | 2,944 | 2,853 | 2,858 | -2.42% | 281,400 | 2513億9179万 | -0.97% | 12.97 | 0.67 |
01/05 | 2,906 | 2,935 | 2,891 | 2,929 | +0.86% | 158,200 | 2576億3700万 | +1.63% | 13.29 | 0.69 |
01/04 | 2,890 | 2,909 | 2,872 | 2,904 | +0.66% | 198,700 | 2554億3798万 | +0.9% | 13.18 | 0.69 |
2021 |
12/30 | 2,869 | 2,910 | 2,861 | 2,885 | -1.16% | 177,900 | 2537億6673万 | +0.24% | 13.09 | 0.68 |
12/29 | 2,900 | 2,936 | 2,900 | 2,919 | -0.07% | 163,400 | 2567億5739万 | +1.32% | 13.24 | 0.69 |
12/28 | 2,920 | 2,944 | 2,905 | 2,921 | +0.9% | 159,400 | 2569億3331万 | +1.35% | 13.25 | 0.69 |
12/27 | 2,876 | 2,906 | 2,868 | 2,895 | +0.31% | 101,700 | 2546億4633万 | +0.38% | 13.13 | 0.68 |
12/24 | 2,916 | 2,919 | 2,883 | 2,886 | -0.38% | 74,700 | 2538億5469万 | 0% | 13.09 | 0.68 |
12/23 | 2,927 | 2,930 | 2,881 | 2,897 | +0.7% | 125,800 | 2548億2226万 | +0.31% | 13.14 | 0.68 |
12/22 | 2,873 | 2,893 | 2,866 | 2,877 | -0.07% | 93,100 | 2530億6304万 | -0.45% | 13.05 | 0.68 |
12/21 | 2,869 | 2,897 | 2,855 | 2,879 | +1.84% | 157,800 | 2532億3896万 | -0.59% | 13.06 | 0.68 |
12/20 | 2,820 | 2,848 | 2,812 | 2,827 | -1.36% | 192,100 | 2486億6500万 | -2.58% | 12.83 | 0.67 |
12/17 | 2,915 | 2,931 | 2,847 | 2,866 | -1.85% | 463,800 | 2520億9547万 | -1.51% | 13 | 0.68 |
12/16 | 2,938 | 2,942 | 2,902 | 2,920 | +1.42% | 177,400 | 2568億4535万 | +0.14% | 13.25 | 0.69 |
12/15 | 2,844 | 2,893 | 2,840 | 2,879 | +0.21% | 165,700 | 2532億3896万 | -1.4% | 13.06 | 0.68 |
12/14 | 2,853 | 2,898 | 2,844 | 2,873 | -0.55% | 182,300 | 2527億1120万 | -1.84% | 13.03 | 0.68 |
12/13 | 2,927 | 2,929 | 2,859 | 2,889 | -0.1% | 178,100 | 2541億1857万 | -1.63% | 13.11 | 0.68 |
12/10 | 2,926 | 2,926 | 2,881 | 2,892 | -1.33% | 365,400 | 2543億8245万 | -1.83% | 13.12 | 0.68 |
12/09 | 2,880 | 2,939 | 2,874 | 2,931 | +0.96% | 222,800 | 2578億1292万 | -0.91% | 13.3 | 0.69 |
12/08 | 2,945 | 2,945 | 2,887 | 2,903 | -0.82% | 213,800 | 2553億5002万 | -2.12% | 13.17 | 0.68 |
12/07 | 2,924 | 2,944 | 2,868 | 2,927 | +1.35% | 294,600 | 2574億6108万 | -1.75% | 13.28 | 0.69 |
12/06 | 2,864 | 2,909 | 2,862 | 2,888 | +0.94% | 171,900 | 2540億3061万 | -3.38% | 13.1 | 0.68 |
12/03 | 2,865 | 2,865 | 2,817 | 2,861 | +1.45% | 250,000 | 2516億5567万 | -4.67% | 12.98 | 0.67 |
12/02 | 2,786 | 2,851 | 2,779 | 2,820 | +0.25% | 315,300 | 2480億4928万 | -6.5% | 12.79 | 0.67 |
12/01 | 2,778 | 2,834 | 2,778 | 2,813 | +1.41% | 325,900 | 2474億3355万 | -7.28% | 12.76 | 0.66 |
11/30 | 2,879 | 2,888 | 2,765 | 2,774 | -1.94% | 391,900 | 2440億308万 | -9.08% | 12.59 | 0.65 |
11/29 | 2,843 | 2,868 | 2,814 | 2,829 | -2.21% | 282,600 | 2488億4093万 | -7.82% | 12.83 | 0.67 |
11/26 | 2,930 | 2,943 | 2,877 | 2,893 | -2.79% | 274,500 | 2544億7041万 | -6.16% | 13.13 | 0.68 |
11/25 | 2,950 | 2,986 | 2,935 | 2,976 | +1.47% | 157,100 | 2617億7115万 | -3.91% | 13.5 | 0.7 |
11/24 | 2,998 | 3,015 | 2,916 | 2,933 | -1.51% | 191,000 | 2579億8884万 | -5.57% | 13.31 | 0.69 |
11/22 | 2,940 | 2,981 | 2,938 | 2,978 | +1.43% | 187,000 | 2619億4708万 | -4.49% | 13.51 | 0.7 |
11/19 | 2,923 | 2,965 | 2,910 | 2,936 | -0.24% | 191,200 | 2582億5272万 | -6.11% | 13.32 | 0.69 |
11/18 | 2,914 | 2,963 | 2,906 | 2,943 | -0.14% | 264,900 | 2588億6845万 | -6.18% | 13.35 | 0.69 |
11/17 | 3,025 | 3,025 | 2,947 | 2,947 | -2.58% | 221,400 | 2592億2029万 | -6.33% | 13.37 | 0.7 |
11/16 | 3,040 | 3,080 | 3,020 | 3,025 | +0.17% | 172,900 | 2660億8123万 | -4.12% | 13.72 | 0.71 |
11/15 | 3,035 | 3,040 | 3,005 | 3,020 | -0.33% | 183,000 | 2656億4143万 | -4.52% | 13.7 | 0.71 |
11/12 | 3,005 | 3,055 | 3,005 | 3,030 | +0.33% | 235,200 | 2665億2103万 | -4.39% | 13.75 | 0.71 |
11/11 | 2,989 | 3,040 | 2,983 | 3,020 | +0.33% | 190,700 | 2656億4143万 | -4.85% | 13.7 | 0.71 |
11/10 | 3,045 | 3,060 | 3,000 | 3,010 | -2.11% | 194,600 | 2647億6182万 | -5.32% | 13.66 | 0.71 |
11/09 | 3,120 | 3,135 | 3,050 | 3,075 | -1.44% | 221,800 | 2704億7927万 | -3.45% | 13.95 | 0.73 |
11/08 | 3,170 | 3,175 | 3,120 | 3,120 | +0.32% | 217,100 | 2744億3750万 | -2.23% | 14.16 | 0.74 |
11/05 | 3,175 | 3,185 | 3,095 | 3,110 | -2.35% | 211,500 | 2735億5789万 | -2.63% | 14.11 | 0.73 |
11/04 | 3,200 | 3,210 | 3,155 | 3,185 | +1.43% | 355,400 | 2801億5495万 | -0.53% | 14.45 | 0.75 |
11/02 | 3,160 | 3,195 | 3,130 | 3,140 | -2.48% | 236,100 | 2761億9672万 | -2.06% | 14.25 | 0.74 |
11/01 | 3,270 | 3,320 | 3,190 | 3,220 | +1.26% | 319,600 | 2832億3357万 | +0.16% | 14.61 | 0.76 |
10/29 | 3,170 | 3,230 | 3,110 | 3,180 | +0.16% | 388,500 | 2797億1515万 | -1.24% | 14.43 | 0.75 |
10/28 | 3,180 | 3,200 | 3,110 | 3,175 | -2.31% | 759,800 | 2792億7534万 | -1.61% | 14.4 | 0.75 |
10/27 | 3,255 | 3,265 | 3,210 | 3,250 | -0.31% | 212,800 | 2858億7240万 | +0.59% | 14.74 | 0.77 |
10/26 | 3,290 | 3,300 | 3,260 | 3,260 | +0.31% | 287,800 | 2867億5200万 | +0.87% | 14.79 | 0.77 |
10/25 | 3,210 | 3,290 | 3,210 | 3,250 | +1.09% | 296,400 | 2858億7240万 | +0.4% | 14.74 | 0.77 |
10/22 | 3,165 | 3,235 | 3,155 | 3,215 | +0.63% | 212,600 | 2827億9377万 | -0.83% | 14.59 | 0.76 |
10/21 | 3,245 | 3,255 | 3,185 | 3,195 | -0.93% | 180,300 | 2810億3456万 | -1.57% | 14.5 | 0.75 |
10/20 | 3,180 | 3,255 | 3,170 | 3,225 | +0.31% | 173,300 | 2836億7338万 | -0.86% | 14.63 | 0.76 |
10/19 | 3,210 | 3,245 | 3,205 | 3,215 | 0% | 142,500 | 2827億9377万 | -1.32% | 14.59 | 0.76 |
10/18 | 3,235 | 3,235 | 3,185 | 3,215 | -0.16% | 156,600 | 2827億9377万 | -1.47% | 14.59 | 0.76 |
10/15 | 3,180 | 3,230 | 3,170 | 3,220 | +1.26% | 181,500 | 2832億3357万 | -1.47% | 14.61 | 0.76 |
10/14 | 3,160 | 3,185 | 3,125 | 3,180 | +0.32% | 218,000 | 2797億1515万 | -2.84% | 14.43 | 0.75 |
10/13 | 3,145 | 3,190 | 3,120 | 3,170 | 0% | 154,000 | 2788億3554万 | -3.29% | 14.38 | 0.75 |
10/12 | 3,210 | 3,215 | 3,155 | 3,170 | -1.4% | 146,900 | 2788億3554万 | -3.41% | 14.38 | 0.75 |
10/11 | 3,155 | 3,245 | 3,150 | 3,215 | +1.26% | 166,500 | 2827億9377万 | -2.1% | 14.59 | 0.76 |
10/08 | 3,185 | 3,240 | 3,170 | 3,175 | +0.32% | 323,100 | 2792億7534万 | -3.26% | 14.4 | 0.75 |