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 | 1,070 | 1,077 | 1,060 | 1,071 | +1.71% | 98,400 | 613億6976万 | +6.57% | 16.01 | 1.21 |
02/15 | 1,072 | 1,075 | 1,050 | 1,053 | -0.85% | 89,800 | 603億3833万 | +4.99% | 15.74 | 1.19 |
02/14 | 1,065 | 1,070 | 1,043 | 1,062 | -1.67% | 92,100 | 608億5404万 | +6.09% | 15.87 | 1.2 |
02/10 | 1,065 | 1,084 | 1,064 | 1,080 | +2.18% | 108,900 | 618億8547万 | +8.11% | 16.14 | 1.22 |
02/09 | 1,048 | 1,063 | 1,042 | 1,057 | +1.25% | 94,000 | 605億6754万 | +5.91% | 15.8 | 1.19 |
02/08 | 1,036 | 1,047 | 1,032 | 1,044 | +0.77% | 64,800 | 598億2262万 | +4.71% | 15.6 | 1.18 |
02/07 | 1,030 | 1,044 | 1,026 | 1,036 | +0.48% | 69,700 | 593億6421万 | +4.12% | 15.49 | 1.17 |
02/04 | 1,014 | 1,039 | 1,014 | 1,031 | +1.68% | 74,900 | 590億7770万 | +3.83% | 15.41 | 1.16 |
02/03 | 1,006 | 1,021 | 1,000 | 1,014 | +0.2% | 61,800 | 581億358万 | +2.22% | 15.16 | 1.14 |
02/02 | 982 | 1,015 | 982 | 1,012 | +4.01% | 75,900 | 579億8898万 | +2.12% | 15.13 | 1.14 |
02/01 | 958 | 980 | 956 | 973 | +1.57% | 86,900 | 557億5422万 | -1.82% | 14.54 | 1.1 |
01/31 | 946 | 959 | 942 | 958 | +1.27% | 39,000 | 548億9470万 | -3.43% | 14.32 | 1.08 |
01/28 | 925 | 948 | 925 | 946 | +3.5% | 62,200 | 542億709万 | -4.73% | 14.14 | 1.07 |
01/27 | 950 | 956 | 912 | 914 | -4.39% | 136,400 | 523億7344万 | -8.05% | 13.66 | 1.03 |
01/26 | 956 | 962 | 943 | 956 | -0.42% | 66,500 | 547億8010万 | -4.02% | 14.29 | 1.08 |
01/25 | 996 | 996 | 950 | 960 | -3.13% | 125,900 | 550億931万 | -3.71% | 14.35 | 1.08 |
01/24 | 972 | 991 | 972 | 991 | +0.61% | 35,100 | 567億8565万 | -0.8% | 14.81 | 1.12 |
01/21 | 972 | 985 | 962 | 985 | +1.34% | 54,100 | 564億4184万 | -1.4% | 14.72 | 1.11 |
01/20 | 963 | 980 | 962 | 972 | +1.04% | 56,100 | 556億9692万 | -2.61% | 14.53 | 1.1 |
01/19 | 973 | 984 | 953 | 962 | -2.34% | 84,000 | 551億2391万 | -3.7% | 14.38 | 1.08 |
01/18 | 1,010 | 1,010 | 985 | 985 | -1.99% | 51,700 | 564億4184万 | -1.5% | 14.72 | 1.11 |
01/17 | 1,000 | 1,020 | 1,000 | 1,005 | -0.2% | 26,900 | 575億8787万 | +0.4% | 15.02 | 1.13 |
01/14 | 1,007 | 1,010 | 995 | 1,007 | -0.89% | 58,000 | 577億247万 | +0.7% | 15.05 | 1.14 |
01/13 | 1,039 | 1,039 | 1,013 | 1,016 | -1.74% | 43,200 | 582億1818万 | +1.7% | 15.19 | 1.15 |
01/12 | 1,024 | 1,037 | 1,018 | 1,034 | +1.97% | 39,800 | 592億4961万 | +3.71% | 15.46 | 1.17 |
01/11 | 1,019 | 1,023 | 1,001 | 1,014 | -0.2% | 51,400 | 581億358万 | +1.91% | 15.16 | 1.14 |
01/07 | 1,025 | 1,039 | 1,011 | 1,016 | +0.1% | 57,300 | 582億1818万 | +2.42% | 15.19 | 1.15 |
01/06 | 1,039 | 1,050 | 1,010 | 1,015 | -3.24% | 84,000 | 581億6088万 | +2.63% | 15.17 | 1.14 |
01/05 | 1,021 | 1,054 | 1,019 | 1,049 | +2.94% | 106,400 | 601億913万 | +6.39% | 15.68 | 1.18 |
01/04 | 1,008 | 1,024 | 994 | 1,019 | +2.62% | 57,200 | 583億9009万 | +3.87% | 15.23 | 1.15 |
2021 |
12/30 | 1,002 | 1,002 | 991 | 993 | -1.68% | 37,900 | 569億25万 | +1.43% | 14.84 | 1.12 |
12/29 | 994 | 1,010 | 993 | 1,010 | +1% | 44,000 | 578億7437万 | +3.17% | 15.1 | 1.14 |
12/28 | 989 | 1,000 | 980 | 1,000 | +1.42% | 87,000 | 573億136万 | +2.25% | 14.95 | 1.13 |
12/27 | 1,002 | 1,002 | 984 | 986 | -1.99% | 49,200 | 564億9914万 | +0.82% | 14.74 | 1.11 |
12/24 | 1,006 | 1,010 | 999 | 1,006 | +0.7% | 102,400 | 576億4517万 | +2.76% | 15.04 | 1.13 |
12/23 | 985 | 999 | 980 | 999 | +1.73% | 91,900 | 572億4406万 | +2.04% | 14.93 | 1.13 |
12/22 | 981 | 985 | 971 | 982 | +0.51% | 84,400 | 562億6994万 | +0.2% | 14.68 | 1.11 |
12/21 | 968 | 980 | 954 | 977 | +1.88% | 75,600 | 559億8343万 | -0.41% | 14.6 | 1.1 |
12/20 | 999 | 999 | 959 | 959 | -3.62% | 104,100 | 549億5200万 | -2.54% | 14.33 | 1.08 |
12/17 | 986 | 1,001 | 975 | 995 | +0.2% | 231,000 | 570億1485万 | +0.81% | 14.87 | 1.12 |
12/16 | 992 | 994 | 986 | 993 | +0.51% | 47,800 | 569億25万 | +0.4% | 14.84 | 1.12 |
12/15 | 979 | 990 | 979 | 988 | +0.82% | 59,100 | 566億1374万 | -0.2% | 14.77 | 1.11 |
12/14 | 986 | 989 | 973 | 980 | -0.81% | 56,200 | 561億5533万 | -1.21% | 14.65 | 1.1 |
12/13 | 1,000 | 1,003 | 978 | 988 | -0.2% | 46,300 | 566億1374万 | -0.7% | 14.77 | 1.11 |
12/10 | 1,000 | 1,001 | 985 | 990 | -0.2% | 49,100 | 567億2835万 | -0.8% | 14.8 | 1.12 |
12/09 | 996 | 1,008 | 991 | 992 | -0.3% | 47,700 | 568億4295万 | -0.8% | 14.83 | 1.12 |
12/08 | 995 | 1,000 | 991 | 995 | +0.61% | 70,100 | 570億1485万 | -0.8% | 14.87 | 1.12 |
12/07 | 963 | 992 | 962 | 989 | +3.02% | 68,600 | 566億7104万 | -1.79% | 14.78 | 1.11 |
12/06 | 974 | 979 | 957 | 960 | -1.13% | 59,600 | 550億931万 | -4.86% | 14.35 | 1.08 |
12/03 | 948 | 973 | 944 | 971 | +3.08% | 91,600 | 556億3962万 | -4.05% | 14.51 | 1.09 |
12/02 | 934 | 954 | 929 | 942 | -0.11% | 99,200 | 539億7788万 | -7.1% | 14.08 | 1.06 |
12/01 | 927 | 950 | 922 | 943 | +0.86% | 70,100 | 540億3518万 | -7.37% | 14.1 | 1.06 |
11/30 | 950 | 968 | 935 | 935 | -0.32% | 119,300 | 535億7677万 | -8.42% | 13.98 | 1.05 |
11/29 | 948 | 956 | 931 | 938 | -2.6% | 107,400 | 537億4868万 | -8.49% | 14.02 | 1.06 |
11/26 | 988 | 988 | 957 | 963 | -2.53% | 118,700 | 551億8121万 | -6.41% | 14.39 | 1.09 |
11/25 | 1,009 | 1,012 | 988 | 988 | -0.9% | 89,800 | 566億1374万 | -4.36% | 14.77 | 1.11 |
11/24 | 1,002 | 1,007 | 991 | 997 | -0.8% | 153,100 | 571億2946万 | -3.58% | 14.9 | 1.12 |
11/22 | 1,011 | 1,011 | 1,002 | 1,005 | -0.5% | 49,800 | 575億8787万 | -2.9% | 15.02 | 1.13 |
11/19 | 1,008 | 1,013 | 1,003 | 1,010 | +0.4% | 72,700 | 578億7437万 | -2.51% | 15.1 | 1.14 |
11/18 | 1,007 | 1,011 | 1,001 | 1,006 | 0% | 84,700 | 576億4517万 | -2.9% | 15.04 | 1.13 |
11/17 | 1,027 | 1,030 | 1,006 | 1,006 | -2.04% | 61,000 | 576億4517万 | -2.9% | 15.04 | 1.13 |
11/16 | 1,035 | 1,039 | 1,022 | 1,027 | -0.96% | 48,500 | 588億4850万 | -0.96% | 15.35 | 1.16 |
11/15 | 1,050 | 1,057 | 1,035 | 1,037 | -0.86% | 43,600 | 594億2151万 | 0% | 15.5 | 1.17 |
11/12 | 1,035 | 1,055 | 1,035 | 1,046 | +1.06% | 54,000 | 599億3722万 | +0.77% | 15.63 | 1.18 |
11/11 | 1,030 | 1,044 | 1,025 | 1,035 | +0.39% | 80,000 | 593億691万 | -0.19% | 15.47 | 1.17 |
11/10 | 1,035 | 1,049 | 1,029 | 1,031 | -0.19% | 90,500 | 590億7770万 | -0.58% | 15.41 | 1.16 |
11/09 | 1,039 | 1,046 | 1,029 | 1,033 | -0.58% | 137,200 | 591億9231万 | -0.39% | 15.44 | 1.16 |
11/08 | 1,061 | 1,061 | 1,038 | 1,039 | -1.98% | 84,300 | 595億3611万 | +0.1% | 15.53 | 1.17 |
11/05 | 1,046 | 1,069 | 1,038 | 1,060 | +0.95% | 110,700 | 607億3944万 | +2.12% | 15.84 | 1.2 |
11/04 | 1,074 | 1,075 | 1,031 | 1,050 | -2.69% | 183,500 | 601億6643万 | +1.06% | 15.69 | 1.18 |
11/02 | 1,076 | 1,094 | 1,070 | 1,079 | -0.37% | 136,700 | 618億2817万 | +3.75% | 16.13 | 1.22 |
11/01 | 1,067 | 1,089 | 1,062 | 1,083 | +3.34% | 157,500 | 620億5737万 | +4.03% | 16.19 | 1.22 |
10/29 | 1,025 | 1,065 | 1,025 | 1,048 | +2.24% | 181,900 | 600億5183万 | +0.58% | 15.66 | 1.18 |
10/28 | 1,023 | 1,035 | 1,018 | 1,025 | 0% | 436,800 | 587億3389万 | -1.91% | 15.32 | 1.16 |
10/27 | 1,025 | 1,033 | 1,018 | 1,025 | -0.39% | 77,500 | 587億3389万 | -2.1% | 15.32 | 1.16 |
10/26 | 1,022 | 1,043 | 1,020 | 1,029 | +0.68% | 77,000 | 589億6310万 | -1.91% | 15.38 | 1.16 |
10/25 | 1,040 | 1,042 | 1,018 | 1,022 | -2.85% | 91,800 | 585億6199万 | -2.85% | 15.28 | 1.15 |
10/22 | 1,043 | 1,066 | 1,040 | 1,052 | +2.24% | 114,300 | 602億8103万 | -0.28% | 15.72 | 1.19 |
10/21 | 1,047 | 1,051 | 1,029 | 1,029 | -2.19% | 53,400 | 589億6310万 | -2.65% | 15.38 | 1.16 |
10/20 | 1,022 | 1,054 | 1,021 | 1,052 | +2.94% | 101,200 | 602億8103万 | -0.85% | 15.72 | 1.19 |
10/19 | 1,015 | 1,024 | 1,009 | 1,022 | +0.1% | 60,700 | 585億6199万 | -3.77% | 15.28 | 1.15 |
10/18 | 1,027 | 1,027 | 1,010 | 1,021 | -0.87% | 60,000 | 585億469万 | -4.13% | 15.26 | 1.15 |
10/15 | 1,018 | 1,030 | 1,016 | 1,030 | +1.38% | 67,700 | 590億2040万 | -3.56% | 15.4 | 1.16 |
10/14 | 1,006 | 1,016 | 1,001 | 1,016 | +0.3% | 85,600 | 582億1818万 | -5.05% | 15.19 | 1.15 |
10/13 | 1,019 | 1,021 | 1,010 | 1,013 | +0.4% | 62,500 | 580億4628万 | -5.59% | 15.14 | 1.14 |
10/12 | 1,031 | 1,032 | 1,009 | 1,009 | -3.35% | 86,000 | 578億1707万 | -6.14% | 15.08 | 1.14 |
10/11 | 1,048 | 1,050 | 1,036 | 1,044 | -0.38% | 49,900 | 598億2262万 | -3.15% | 15.6 | 1.18 |
10/08 | 1,041 | 1,054 | 1,034 | 1,048 | +1.75% | 89,200 | 600億5183万 | -2.78% | 15.66 | 1.18 |
10/07 | 1,031 | 1,043 | 1,026 | 1,030 | +0.19% | 67,400 | 590億2040万 | -4.45% | 15.4 | 1.16 |
10/06 | 1,034 | 1,045 | 1,019 | 1,028 | -0.48% | 95,000 | 589億580万 | -4.64% | 15.37 | 1.16 |
10/05 | 1,040 | 1,048 | 1,028 | 1,033 | -2.09% | 86,900 | 591億9231万 | -4.26% | 15.44 | 1.16 |
10/04 | 1,061 | 1,081 | 1,050 | 1,055 | +1.15% | 70,500 | 604億5294万 | -2.22% | 15.77 | 1.19 |
10/01 | 1,074 | 1,074 | 1,036 | 1,043 | -3.25% | 79,600 | 597億6532万 | -3.25% | 15.59 | 1.18 |
09/30 | 1,082 | 1,090 | 1,077 | 1,078 | -0.37% | 49,100 | 617億7087万 | 0% | 16.11 | 1.22 |
09/29 | 1,079 | 1,082 | 1,065 | 1,082 | -1.81% | 78,400 | 620億7万 | +0.56% | 16.17 | 1.22 |
09/28 | 1,110 | 1,111 | 1,084 | 1,102 | -0.81% | 62,400 | 631億4610万 | +2.61% | 16.47 | 1.24 |
09/27 | 1,120 | 1,126 | 1,110 | 1,111 | -0.54% | 51,300 | 636億6181万 | +3.83% | 16.61 | 1.25 |
09/24 | 1,109 | 1,117 | 1,103 | 1,117 | +3.43% | 86,300 | 640億562万 | +4.69% | 16.7 | 1.26 |
09/22 | 1,080 | 1,089 | 1,075 | 1,080 | -0.09% | 54,300 | 618億8547万 | +1.6% | 16.14 | 1.22 |
09/21 | 1,074 | 1,084 | 1,068 | 1,081 | -2.08% | 67,500 | 619億4277万 | +1.89% | 16.16 | 1.22 |