PER
2021/11/22~2022/04/19
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 |
04/19 | 965 | 967 | 954 | 958 | +0.74% | 38,600 | 548億9470万 | -3.91% | 18.75 | 1.13 |
04/18 | 949 | 955 | 937 | 951 | -0.21% | 62,200 | 544億9359万 | -4.8% | 18.61 | 1.12 |
04/15 | 956 | 961 | 949 | 953 | -0.63% | 36,700 | 546億820万 | -4.8% | 18.65 | 1.13 |
04/14 | 960 | 970 | 958 | 959 | -0.31% | 42,400 | 549億5200万 | -4.39% | 18.77 | 1.13 |
04/13 | 959 | 966 | 953 | 962 | +0.73% | 76,100 | 551億2391万 | -4.28% | 18.83 | 1.14 |
04/12 | 971 | 977 | 949 | 955 | -2.35% | 83,400 | 547億2280万 | -5.07% | 18.69 | 1.13 |
04/11 | 985 | 990 | 970 | 978 | -0.51% | 48,500 | 560億4073万 | -2.98% | 19.14 | 1.16 |
04/08 | 1,002 | 1,002 | 982 | 983 | -0.61% | 70,400 | 563億2724万 | -2.77% | 19.24 | 1.16 |
04/07 | 996 | 996 | 981 | 989 | -1.1% | 63,600 | 566億7104万 | -2.37% | 19.35 | 1.17 |
04/06 | 1,005 | 1,015 | 1,000 | 1,000 | -2.06% | 43,100 | 573億136万 | -1.48% | 19.57 | 1.18 |
04/05 | 1,014 | 1,022 | 1,006 | 1,021 | +1.79% | 63,100 | 585億469万 | +0.29% | 19.98 | 1.21 |
04/04 | 997 | 1,007 | 987 | 1,003 | -0.69% | 79,200 | 574億7326万 | -1.86% | 19.63 | 1.19 |
04/01 | 1,000 | 1,013 | 984 | 1,010 | +1.3% | 55,400 | 578億7437万 | -1.46% | 19.76 | 1.19 |
03/31 | 1,008 | 1,012 | 993 | 997 | -1.87% | 74,900 | 571億2946万 | -3.02% | 14.77 | 1.11 |
03/30 | 1,005 | 1,017 | 998 | 1,016 | +0.89% | 76,900 | 582億1818万 | -1.45% | 15.19 | 1.15 |
03/29 | 1,002 | 1,008 | 996 | 1,007 | +0.5% | 113,900 | 577億247万 | -2.61% | 15.05 | 1.14 |
03/28 | 1,018 | 1,019 | 1,000 | 1,002 | -1.28% | 65,200 | 574億1596万 | -3.28% | 14.98 | 1.13 |
03/25 | 1,043 | 1,043 | 1,012 | 1,015 | -1.07% | 64,900 | 581億6088万 | -2.31% | 15.17 | 1.14 |
03/24 | 1,040 | 1,040 | 1,018 | 1,026 | -1.72% | 68,600 | 587億9120万 | -1.44% | 15.34 | 1.16 |
03/23 | 1,036 | 1,050 | 1,019 | 1,044 | +2.25% | 92,300 | 598億2262万 | +0.19% | 15.6 | 1.18 |
03/22 | 1,027 | 1,027 | 1,014 | 1,021 | +0.39% | 86,400 | 585億469万 | -2.11% | 15.26 | 1.15 |
03/18 | 1,030 | 1,032 | 1,011 | 1,017 | -1.83% | 135,700 | 582億7548万 | -2.68% | 15.2 | 1.15 |
03/17 | 1,032 | 1,043 | 1,015 | 1,036 | +2.37% | 82,500 | 593億6421万 | -1.05% | 15.49 | 1.17 |
03/16 | 1,013 | 1,017 | 1,000 | 1,012 | +0.1% | 61,700 | 579億8898万 | -3.34% | 15.13 | 1.14 |
03/15 | 994 | 1,013 | 990 | 1,011 | +1.3% | 44,900 | 579億3168万 | -3.53% | 15.11 | 1.14 |
03/14 | 1,004 | 1,015 | 998 | 998 | -0.3% | 36,800 | 571億8676万 | -4.86% | 14.92 | 1.13 |
03/11 | 986 | 1,009 | 986 | 1,001 | -2.15% | 53,400 | 573億5866万 | -4.58% | 14.96 | 1.13 |
03/10 | 1,022 | 1,029 | 1,010 | 1,023 | +3.75% | 57,500 | 586億1929万 | -2.57% | 15.29 | 1.15 |
03/09 | 995 | 1,009 | 982 | 986 | -0.7% | 70,000 | 564億9914万 | -5.92% | 14.74 | 1.11 |
03/08 | 1,001 | 1,022 | 985 | 993 | -1.97% | 75,700 | 569億25万 | -5.16% | 14.84 | 1.12 |
03/07 | 1,013 | 1,019 | 994 | 1,013 | -2.69% | 80,100 | 580億4628万 | -3.06% | 15.14 | 1.14 |
03/04 | 1,035 | 1,049 | 1,031 | 1,041 | -0.29% | 71,400 | 596億5072万 | 0% | 15.56 | 1.17 |
03/03 | 1,063 | 1,075 | 1,040 | 1,044 | -0.29% | 64,500 | 598億2262万 | +0.68% | 15.6 | 1.18 |
03/02 | 1,063 | 1,063 | 1,036 | 1,047 | -2.6% | 79,300 | 599億9452万 | +1.26% | 15.65 | 1.18 |
03/01 | 1,109 | 1,109 | 1,072 | 1,075 | -3.41% | 92,400 | 615億9896万 | +4.17% | 16.07 | 1.21 |
02/28 | 1,084 | 1,115 | 1,080 | 1,113 | +2.68% | 148,200 | 637億7641万 | +8.27% | 16.64 | 1.25 |
02/25 | 1,097 | 1,097 | 1,062 | 1,084 | +0.09% | 125,000 | 621億1467万 | +5.96% | 16.2 | 1.22 |
02/24 | 1,078 | 1,088 | 1,063 | 1,083 | +0.46% | 143,100 | 620億5737万 | +6.39% | 16.19 | 1.22 |
02/22 | 1,073 | 1,082 | 1,061 | 1,078 | +0.37% | 96,100 | 617億7087万 | +6.31% | 16.11 | 1.22 |
02/21 | 1,069 | 1,077 | 1,053 | 1,074 | +0.28% | 85,900 | 615億4166万 | +6.23% | 16.05 | 1.21 |
02/18 | 1,057 | 1,082 | 1,054 | 1,071 | +1.23% | 86,600 | 613億6976万 | +6.25% | 16.01 | 1.21 |
02/17 | 1,071 | 1,081 | 1,056 | 1,058 | -1.21% | 92,500 | 606億2484万 | +5.17% | 15.81 | 1.19 |
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 |