PER
2021/10/29~2022/03/29
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 |
03/29 | 1,563 | 1,567 | 1,527 | 1,565 | +0.13% | 50,000 | 427億7303万 | +5.03% | - | 1.76 |
03/28 | 1,598 | 1,598 | 1,562 | 1,563 | -1.2% | 44,500 | 427億1837万 | +4.9% | - | 1.76 |
03/25 | 1,610 | 1,620 | 1,572 | 1,582 | -1.98% | 50,200 | 432億3766万 | +6.17% | - | 1.78 |
03/24 | 1,595 | 1,614 | 1,552 | 1,614 | +0.5% | 77,800 | 441億1225万 | +8.32% | - | 1.82 |
03/23 | 1,608 | 1,645 | 1,592 | 1,606 | -0.19% | 56,200 | 438億9360万 | +8% | - | 1.81 |
03/22 | 1,604 | 1,609 | 1,562 | 1,609 | +0.31% | 68,500 | 439億7559万 | +8.42% | - | 1.81 |
03/18 | 1,615 | 1,616 | 1,577 | 1,604 | -0.68% | 102,500 | 438億3894万 | +8.23% | - | 1.8 |
03/17 | 1,631 | 1,695 | 1,570 | 1,615 | +1% | 137,600 | 441億3958万 | +9.2% | - | 1.82 |
03/16 | 1,589 | 1,615 | 1,564 | 1,599 | +4.51% | 120,900 | 437億228万 | +8.33% | - | 1.8 |
03/15 | 1,490 | 1,530 | 1,464 | 1,530 | +3.17% | 69,400 | 418億1644万 | +4.01% | - | 1.72 |
03/14 | 1,485 | 1,519 | 1,450 | 1,483 | +7.23% | 84,200 | 405億3189万 | +0.88% | - | 1.67 |
03/11 | 1,394 | 1,402 | 1,354 | 1,383 | -0.5% | 63,600 | 377億9879万 | -5.79% | - | 1.56 |
03/10 | 1,346 | 1,399 | 1,343 | 1,390 | +6.6% | 62,500 | 379億9010万 | -5.51% | - | 1.56 |
03/09 | 1,318 | 1,344 | 1,298 | 1,304 | 0% | 56,400 | 356億3964万 | -11.29% | - | 1.47 |
03/08 | 1,281 | 1,354 | 1,281 | 1,304 | -1.58% | 87,600 | 356億3964万 | -11.35% | - | 1.47 |
03/07 | 1,373 | 1,373 | 1,308 | 1,325 | -5.49% | 72,400 | 362億1359万 | -9.86% | - | 1.49 |
03/04 | 1,430 | 1,442 | 1,397 | 1,402 | -3.24% | 54,100 | 383億1808万 | -4.43% | - | 1.58 |
03/03 | 1,448 | 1,458 | 1,431 | 1,449 | +1.54% | 39,100 | 396億263万 | -0.89% | - | 1.63 |
03/02 | 1,428 | 1,438 | 1,404 | 1,427 | -2.46% | 56,300 | 390億135万 | -1.99% | - | 1.61 |
03/01 | 1,499 | 1,499 | 1,452 | 1,463 | -1.28% | 50,800 | 399億8527万 | +0.69% | - | 1.65 |
02/28 | 1,512 | 1,513 | 1,463 | 1,482 | -1.92% | 64,700 | 405億456万 | +2.28% | - | 1.67 |
02/25 | 1,425 | 1,512 | 1,425 | 1,511 | +4.79% | 56,400 | 412億9716万 | +4.64% | - | 1.7 |
02/24 | 1,451 | 1,480 | 1,428 | 1,442 | -3.61% | 74,700 | 394億1132万 | +0.42% | - | 1.62 |
02/22 | 1,497 | 1,530 | 1,468 | 1,496 | -0.6% | 68,200 | 408億8719万 | +4.47% | - | 1.68 |
02/21 | 1,528 | 1,537 | 1,500 | 1,505 | -3.46% | 58,100 | 411億3317万 | +5.61% | - | 1.69 |
02/18 | 1,535 | 1,574 | 1,525 | 1,559 | -0.19% | 50,400 | 426億904万 | +9.94% | - | 1.75 |
02/17 | 1,597 | 1,615 | 1,562 | 1,562 | -1.76% | 72,500 | 426億9104万 | +10.78% | - | 1.76 |
02/16 | 1,584 | 1,617 | 1,567 | 1,590 | +3.79% | 71,500 | 434億5631万 | +13.33% | - | 1.79 |
02/15 | 1,547 | 1,579 | 1,527 | 1,532 | -0.58% | 68,300 | 418億7111万 | +9.98% | - | 1.72 |
02/14 | 1,532 | 1,547 | 1,518 | 1,541 | -1.09% | 56,200 | 421億1709万 | +11.34% | - | 1.73 |
02/10 | 1,545 | 1,570 | 1,526 | 1,558 | +1.83% | 79,000 | 425億8171万 | +13.23% | - | 1.75 |
02/09 | 1,538 | 1,538 | 1,481 | 1,530 | +0.07% | 70,500 | 418億1644万 | +11.68% | - | 1.72 |
02/08 | 1,496 | 1,548 | 1,470 | 1,529 | +4.3% | 83,100 | 417億8911万 | +11.93% | - | 1.72 |
02/07 | 1,490 | 1,490 | 1,440 | 1,466 | -2.85% | 76,100 | 400億6726万 | +7.79% | - | 1.65 |
02/04 | 1,449 | 1,523 | 1,422 | 1,509 | +3.93% | 100,700 | 412億4249万 | +11.04% | - | 1.7 |
02/03 | 1,444 | 1,474 | 1,425 | 1,452 | -0.27% | 107,300 | 396億8463万 | +7.08% | - | 1.63 |
02/02 | 1,379 | 1,475 | 1,378 | 1,456 | +7.69% | 117,500 | 397億9395万 | +7.53% | - | 1.64 |
02/01 | 1,350 | 1,359 | 1,332 | 1,352 | +1.73% | 36,700 | 369億5152万 | -0.07% | - | 1.52 |
01/31 | 1,259 | 1,335 | 1,259 | 1,329 | +3.83% | 48,500 | 363億2291万 | -1.92% | - | 1.5 |
01/28 | 1,265 | 1,285 | 1,231 | 1,280 | +2.15% | 62,500 | 349億8369万 | -5.74% | - | 1.44 |
01/27 | 1,264 | 1,285 | 1,241 | 1,253 | -1.03% | 115,100 | 342億4575万 | -8% | - | 1.41 |
01/26 | 1,300 | 1,313 | 1,265 | 1,266 | -2.76% | 65,000 | 346億106万 | -7.25% | - | 1.42 |
01/25 | 1,358 | 1,358 | 1,281 | 1,302 | -3.7% | 105,000 | 355億8497万 | -5.03% | - | 1.46 |
01/24 | 1,348 | 1,362 | 1,328 | 1,352 | -1.53% | 46,600 | 369億5152万 | -1.89% | - | 1.52 |
01/21 | 1,355 | 1,373 | 1,317 | 1,373 | +2.16% | 58,400 | 375億2548万 | -0.58% | - | 1.54 |
01/20 | 1,317 | 1,353 | 1,302 | 1,344 | +1.97% | 66,600 | 367億3288万 | -2.89% | - | 1.51 |
01/19 | 1,332 | 1,344 | 1,311 | 1,318 | -2.3% | 59,500 | 360億2227万 | -4.97% | - | 1.48 |
01/18 | 1,317 | 1,373 | 1,316 | 1,349 | +2.51% | 65,000 | 368億6953万 | -3.23% | - | 1.52 |
01/17 | 1,332 | 1,348 | 1,311 | 1,316 | -1.2% | 40,400 | 359億6761万 | -6.07% | - | 1.48 |
01/14 | 1,350 | 1,364 | 1,314 | 1,332 | -1.99% | 71,200 | 364億490万 | -5.53% | - | 1.5 |
01/13 | 1,405 | 1,405 | 1,354 | 1,359 | -2.3% | 47,100 | 371億4284万 | -4.09% | - | 1.53 |
01/12 | 1,367 | 1,411 | 1,360 | 1,391 | +3.73% | 79,800 | 380億1743万 | -2.04% | - | 1.57 |
01/11 | 1,298 | 1,341 | 1,296 | 1,341 | +2.29% | 63,000 | 366億5088万 | -5.63% | - | 1.51 |
01/07 | 1,313 | 1,355 | 1,297 | 1,311 | -1.5% | 69,700 | 358億3095万 | -7.55% | - | 1.48 |
01/06 | 1,385 | 1,387 | 1,331 | 1,331 | -5.27% | 100,400 | 363億7757万 | -6.4% | - | 1.5 |
01/05 | 1,448 | 1,448 | 1,391 | 1,405 | -1.4% | 50,000 | 384億7万 | -1.47% | - | 1.58 |
01/04 | 1,417 | 1,427 | 1,407 | 1,425 | +2.52% | 47,800 | 389億4669万 | -0.07% | - | 1.6 |
2021 |
12/30 | 1,436 | 1,436 | 1,390 | 1,390 | -3.34% | 43,100 | 379億9010万 | -2.73% | - | 1.56 |
12/29 | 1,435 | 1,450 | 1,423 | 1,438 | +0.7% | 33,800 | 393億199万 | +0.07% | - | 1.62 |
12/28 | 1,443 | 1,450 | 1,424 | 1,428 | +1.06% | 68,400 | 390億2868万 | -1.11% | - | 1.61 |
12/27 | 1,418 | 1,419 | 1,384 | 1,413 | -0.42% | 53,200 | 386億1872万 | -2.69% | - | 1.59 |
12/24 | 1,463 | 1,463 | 1,414 | 1,419 | +0.14% | 77,700 | 387億8270万 | -2.94% | - | 1.6 |
12/23 | 1,419 | 1,419 | 1,382 | 1,417 | +1% | 68,100 | 387億2804万 | -3.93% | - | 1.59 |
12/22 | 1,392 | 1,425 | 1,378 | 1,403 | +2.78% | 69,400 | 383億4541万 | -5.84% | - | 1.58 |
12/21 | 1,371 | 1,387 | 1,349 | 1,365 | +1.26% | 58,500 | 373億683万 | -9.36% | - | 1.54 |
12/20 | 1,376 | 1,385 | 1,335 | 1,348 | -4.06% | 82,600 | 368億4220万 | -11.49% | - | 1.52 |
12/17 | 1,456 | 1,456 | 1,382 | 1,405 | -4.1% | 106,000 | 384億7万 | -8.77% | - | 1.58 |
12/16 | 1,470 | 1,473 | 1,444 | 1,465 | +1.52% | 64,500 | 400億3993万 | -5.79% | - | 1.65 |
12/15 | 1,450 | 1,474 | 1,432 | 1,443 | +0.35% | 77,400 | 394億3865万 | -7.8% | - | 1.62 |
12/14 | 1,436 | 1,460 | 1,416 | 1,438 | +0.35% | 75,900 | 393億199万 | -8.87% | - | 1.62 |
12/13 | 1,480 | 1,485 | 1,428 | 1,433 | -3.18% | 101,900 | 391億6534万 | -9.99% | - | 1.61 |
12/10 | 1,510 | 1,521 | 1,471 | 1,480 | -3.27% | 105,900 | 404億4989万 | -7.67% | - | 1.67 |
12/09 | 1,533 | 1,574 | 1,524 | 1,530 | -0.26% | 64,900 | 418億1644万 | -5.15% | - | 1.72 |
12/08 | 1,528 | 1,538 | 1,491 | 1,534 | +1.99% | 115,300 | 419億2577万 | -5.43% | - | 1.73 |
12/07 | 1,496 | 1,518 | 1,470 | 1,504 | +4.44% | 133,500 | 411億584万 | -7.56% | - | 1.69 |
12/06 | 1,430 | 1,449 | 1,397 | 1,440 | +2.2% | 174,100 | 393億5665万 | -11.87% | - | 1.62 |
12/03 | 1,316 | 1,409 | 1,316 | 1,409 | +9.56% | 141,500 | 385億939万 | -14.19% | - | 1.59 |
12/02 | 1,228 | 1,318 | 1,228 | 1,286 | -8.66% | 273,800 | 351億4768万 | -22.11% | - | 1.45 |
12/01 | 1,401 | 1,429 | 1,382 | 1,408 | -0.28% | 77,400 | 384億8206万 | -15.44% | - | 1.58 |
11/30 | 1,444 | 1,478 | 1,407 | 1,412 | +0.5% | 146,700 | 385億9139万 | -15.6% | - | 1.59 |
11/29 | 1,447 | 1,473 | 1,403 | 1,405 | -7.32% | 220,200 | 384億7万 | -16.42% | - | 1.58 |
11/26 | 1,584 | 1,584 | 1,496 | 1,516 | -4.71% | 125,100 | 414億3381万 | -10.35% | - | 1.71 |
11/25 | 1,586 | 1,598 | 1,561 | 1,591 | -0.5% | 100,500 | 434億8364万 | -6.36% | - | 1.79 |
11/24 | 1,642 | 1,657 | 1,594 | 1,599 | -2.68% | 77,000 | 437億228万 | -6.05% | - | 1.8 |
11/22 | 1,651 | 1,651 | 1,601 | 1,643 | -1.2% | 133,400 | 449億485万 | -3.69% | - | 1.85 |
11/19 | 1,755 | 1,755 | 1,658 | 1,663 | -4.86% | 135,800 | 454億5147万 | -2.63% | - | 1.87 |
11/18 | 1,760 | 1,790 | 1,737 | 1,748 | -1.24% | 70,400 | 477億7461万 | +2.34% | - | 1.97 |
11/17 | 1,822 | 1,822 | 1,757 | 1,770 | -2.91% | 108,900 | 483億7589万 | +3.75% | - | 1.99 |
11/16 | 1,808 | 1,842 | 1,800 | 1,823 | +2.36% | 121,500 | 498億2443万 | +6.98% | - | 2.05 |
11/15 | 1,779 | 1,840 | 1,776 | 1,781 | +0.85% | 141,600 | 486億7653万 | +4.64% | - | 2 |
11/12 | 1,797 | 1,842 | 1,760 | 1,766 | -1.12% | 158,900 | 482億6656万 | +3.94% | - | 1.99 |
11/11 | 1,742 | 1,823 | 1,721 | 1,786 | +4.26% | 241,000 | 488億1318万 | +5.37% | - | 2.01 |
11/10 | 1,741 | 1,765 | 1,689 | 1,713 | -3.11% | 122,000 | 468億1802万 | +1.24% | - | 1.93 |
11/09 | 1,775 | 1,775 | 1,731 | 1,768 | -0.67% | 105,200 | 483億2123万 | +4.25% | - | 1.99 |
11/08 | 1,781 | 1,843 | 1,774 | 1,780 | +2.89% | 185,600 | 486億4920万 | +4.71% | - | 2 |
11/05 | 1,715 | 1,738 | 1,683 | 1,730 | 0% | 63,400 | 472億8265万 | +1.53% | - | 1.95 |
11/04 | 1,767 | 1,802 | 1,705 | 1,730 | -0.97% | 169,100 | 472億8265万 | +0.99% | - | 1.95 |
11/02 | 1,697 | 1,765 | 1,688 | 1,747 | +5.05% | 225,300 | 477億4727万 | +1.81% | - | 1.97 |
11/01 | 1,688 | 1,699 | 1,640 | 1,663 | -0.66% | 90,900 | 454億5147万 | -2.98% | - | 1.87 |
10/29 | 1,646 | 1,689 | 1,635 | 1,674 | +1.89% | 80,700 | 457億5211万 | -2.33% | - | 1.88 |