PER
2022/01/17~2022/06/14
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 |
06/14 | 3,559 | 3,629 | 3,531 | 3,601 | -1.18% | 2,674,400 | 2兆4447億 | -4.86% | 49.86 | 8.41 |
06/13 | 3,771 | 3,798 | 3,635 | 3,644 | -6.76% | 3,906,300 | 2兆4739億 | -3.98% | 50.46 | 8.51 |
06/10 | 3,959 | 3,959 | 3,867 | 3,908 | -2.01% | 3,048,800 | 2兆6531億 | +2.71% | 54.11 | 9.12 |
06/09 | 3,974 | 4,065 | 3,957 | 3,988 | -0.15% | 2,716,100 | 2兆7074億 | +4.64% | 55.22 | 9.31 |
06/08 | 3,850 | 4,030 | 3,842 | 3,994 | +5.61% | 3,672,100 | 2兆7115億 | +4.53% | 55.3 | 9.33 |
06/07 | 3,828 | 3,831 | 3,772 | 3,782 | -1.92% | 2,179,200 | 2兆5676億 | -1.23% | 52.37 | 8.83 |
06/06 | 3,745 | 3,857 | 3,709 | 3,856 | +2.2% | 2,188,300 | 2兆6178億 | +0.16% | 53.39 | 9 |
06/03 | 3,726 | 3,808 | 3,690 | 3,773 | +3.2% | 2,685,000 | 2兆5615億 | -2.53% | 52.24 | 8.81 |
06/02 | 3,730 | 3,737 | 3,636 | 3,656 | -3.33% | 2,329,600 | 2兆4820億 | -5.97% | 50.62 | 8.54 |
06/01 | 3,699 | 3,817 | 3,687 | 3,782 | +1.2% | 2,283,700 | 2兆5676億 | -3.32% | 52.37 | 8.83 |
05/31 | 3,770 | 3,782 | 3,662 | 3,737 | 0% | 3,958,000 | 2兆5370億 | -5.15% | 51.74 | 8.73 |
05/30 | 3,690 | 3,743 | 3,642 | 3,737 | +3.83% | 6,121,600 | 2兆5370億 | -5.85% | 51.74 | 8.73 |
05/27 | 3,773 | 3,775 | 3,593 | 3,599 | -2.81% | 3,569,100 | 2兆4433億 | -10% | 49.83 | 8.4 |
05/26 | 3,760 | 3,829 | 3,701 | 3,703 | -2.45% | 2,755,500 | 2兆5139億 | -8.3% | 51.27 | 8.65 |
05/25 | 3,845 | 3,867 | 3,783 | 3,796 | -1.66% | 2,398,500 | 2兆5771億 | -6.87% | 52.56 | 8.86 |
05/24 | 3,924 | 3,964 | 3,851 | 3,860 | -3.36% | 2,471,800 | 2兆6205億 | -6.15% | 53.45 | 9.01 |
05/23 | 3,953 | 3,998 | 3,921 | 3,994 | +3.66% | 2,583,000 | 2兆7115億 | -3.74% | 55.3 | 9.33 |
05/20 | 3,800 | 3,861 | 3,748 | 3,853 | +2.72% | 2,413,800 | 2兆6158億 | -7.58% | 53.35 | 9 |
05/19 | 3,690 | 3,805 | 3,676 | 3,751 | -2.39% | 2,812,900 | 2兆5465億 | -10.65% | 51.94 | 8.76 |
05/18 | 3,850 | 3,928 | 3,837 | 3,843 | +2.64% | 2,840,500 | 2兆6090億 | -9.38% | 53.21 | 8.97 |
05/17 | 3,778 | 3,804 | 3,721 | 3,744 | -2.58% | 2,816,400 | 2兆5418億 | -12.38% | 51.84 | 8.74 |
05/16 | 3,850 | 3,912 | 3,798 | 3,843 | +2.64% | 2,966,500 | 2兆6090億 | -10.9% | 53.21 | 8.97 |
05/13 | 3,585 | 3,749 | 3,562 | 3,744 | +6.3% | 3,875,400 | 2兆5418億 | -13.97% | 51.84 | 8.74 |
05/12 | 3,716 | 3,738 | 3,520 | 3,522 | -10.29% | 5,287,000 | 2兆3911億 | -19.74% | 48.77 | 8.22 |
05/11 | 3,852 | 3,968 | 3,751 | 3,926 | +2.35% | 4,010,400 | 2兆6653億 | -11.3% | 54.36 | 9.17 |
05/10 | 3,780 | 3,851 | 3,708 | 3,836 | -1.31% | 4,227,400 | 2兆6042億 | -13.76% | 53.11 | 8.96 |
05/09 | 4,004 | 4,085 | 3,886 | 3,887 | -4.19% | 3,763,000 | 2兆6389億 | -13.14% | 53.82 | 9.08 |
05/06 | 4,050 | 4,095 | 4,001 | 4,057 | -4.34% | 3,624,600 | 2兆7543億 | -9.78% | 56.17 | 9.47 |
05/02 | 4,186 | 4,266 | 4,115 | 4,241 | +0.93% | 4,162,100 | 2兆8792億 | -5.88% | 58.72 | 9.9 |
04/28 | 4,002 | 4,268 | 3,930 | 4,202 | -2.37% | 9,282,400 | 2兆8527億 | -6.89% | 58.18 | 9.81 |
04/27 | 4,209 | 4,311 | 4,160 | 4,304 | -2.05% | 4,137,900 | 2兆9220億 | -4.84% | 59.59 | 10.05 |
04/26 | 4,251 | 4,412 | 4,203 | 4,394 | +5.04% | 3,302,800 | 2兆9831億 | -2.94% | 60.84 | 10.26 |
04/25 | 4,156 | 4,223 | 4,131 | 4,183 | -1.92% | 2,416,500 | 2兆8398億 | -7.44% | 57.92 | 9.77 |
04/22 | 4,344 | 4,413 | 4,253 | 4,265 | -4.88% | 2,551,900 | 2兆8955億 | -5.68% | 59.05 | 9.96 |
04/21 | 4,401 | 4,527 | 4,390 | 4,484 | +0.38% | 2,054,900 | 3兆438億 | -0.8% | 62.08 | 10.47 |
04/20 | 4,540 | 4,588 | 4,460 | 4,467 | -0.25% | 2,647,800 | 3兆323億 | -0.87% | 61.85 | 10.43 |
04/19 | 4,622 | 4,666 | 4,434 | 4,478 | -2.21% | 3,373,200 | 3兆398億 | -0.2% | 62 | 10.45 |
04/18 | 4,629 | 4,633 | 4,556 | 4,579 | -1.4% | 2,026,800 | 3兆1083億 | +2.48% | 63.4 | 10.69 |
04/15 | 4,658 | 4,698 | 4,591 | 4,644 | -1.78% | 2,082,100 | 3兆1525億 | +4.41% | 64.3 | 10.84 |
04/14 | 4,738 | 4,789 | 4,642 | 4,728 | -0.76% | 3,104,100 | 3兆2095億 | +6.61% | 65.46 | 11.04 |
04/13 | 4,554 | 4,772 | 4,554 | 4,764 | +6.24% | 3,421,400 | 3兆2339億 | +7.9% | 65.96 | 11.12 |
04/12 | 4,505 | 4,573 | 4,435 | 4,484 | -1.92% | 3,270,200 | 3兆438億 | +2.05% | 62.08 | 10.47 |
04/11 | 4,760 | 4,810 | 4,542 | 4,572 | -5.34% | 4,156,000 | 3兆1036億 | +4.29% | 63.3 | 10.67 |
04/08 | 4,732 | 4,853 | 4,674 | 4,830 | +3.96% | 3,875,700 | 3兆2787億 | +10.4% | 66.87 | 11.28 |
04/07 | 4,630 | 4,703 | 4,574 | 4,646 | -1.84% | 2,951,500 | 3兆1538億 | +6.46% | 64.32 | 10.85 |
04/06 | 4,739 | 4,795 | 4,660 | 4,733 | -1.83% | 3,770,800 | 3兆2129億 | +8.68% | 65.53 | 11.05 |
04/05 | 4,790 | 4,829 | 4,674 | 4,821 | +3.63% | 4,771,600 | 3兆2726億 | +10.93% | 66.75 | 11.26 |
04/04 | 4,484 | 4,652 | 4,482 | 4,652 | +4.09% | 3,030,500 | 3兆1579億 | +7.59% | 64.41 | 10.86 |
04/01 | 4,410 | 4,509 | 4,380 | 4,469 | 0% | 2,133,800 | 3兆337億 | +3.74% | 61.87 | 10.43 |
03/31 | 4,465 | 4,540 | 4,451 | 4,469 | -0.93% | 2,728,300 | 3兆337億 | +4.15% | 47.51 | 11.77 |
03/30 | 4,492 | 4,658 | 4,466 | 4,511 | +1.19% | 3,852,100 | 3兆622億 | +5.52% | 47.96 | 11.88 |
03/29 | 4,390 | 4,514 | 4,340 | 4,458 | +4.6% | 2,927,700 | 3兆262億 | +4.8% | 47.4 | 11.74 |
03/28 | 4,358 | 4,384 | 4,255 | 4,262 | -3.9% | 2,479,400 | 2兆8931億 | +0.54% | 45.31 | 11.22 |
03/25 | 4,452 | 4,470 | 4,338 | 4,435 | -0.27% | 2,437,300 | 3兆106億 | +4.85% | 47.15 | 11.68 |
03/24 | 4,316 | 4,452 | 4,263 | 4,447 | +1% | 2,828,400 | 3兆187億 | +5.43% | 47.28 | 11.71 |
03/23 | 4,248 | 4,425 | 4,193 | 4,403 | +5.16% | 4,415,000 | 2兆9889億 | +4.71% | 46.81 | 11.59 |
03/22 | 4,288 | 4,300 | 4,163 | 4,187 | -1.51% | 3,165,100 | 2兆8422億 | -0.12% | 44.51 | 11.02 |
03/18 | 4,284 | 4,284 | 4,206 | 4,251 | +0.88% | 3,871,700 | 2兆8856億 | +1.21% | 45.2 | 11.19 |
03/17 | 4,285 | 4,289 | 4,158 | 4,214 | +1.66% | 3,631,600 | 2兆8605億 | +0.29% | 44.8 | 11.09 |
03/16 | 4,100 | 4,148 | 4,017 | 4,145 | +3.7% | 3,248,500 | 2兆8137億 | -1.33% | 44.07 | 10.91 |
03/15 | 3,935 | 4,061 | 3,862 | 3,997 | -0.2% | 2,992,800 | 2兆7132億 | -4.9% | 42.49 | 10.52 |
03/14 | 4,000 | 4,100 | 3,953 | 4,005 | -1.5% | 3,023,900 | 2兆7186億 | -5.03% | 42.58 | 10.54 |
03/11 | 4,285 | 4,289 | 4,023 | 4,066 | -5.9% | 4,114,700 | 2兆7600億 | -3.65% | 43.23 | 10.7 |
03/10 | 4,421 | 4,427 | 4,265 | 4,321 | +2.15% | 3,416,400 | 2兆9331億 | +1.96% | 45.94 | 11.38 |
03/09 | 4,304 | 4,356 | 4,230 | 4,230 | -0.38% | 3,019,600 | 2兆8714億 | -0.26% | 44.97 | 11.14 |
03/08 | 4,134 | 4,384 | 4,134 | 4,246 | +0.66% | 3,313,200 | 2兆8822億 | 0% | 45.14 | 11.18 |
03/07 | 4,251 | 4,314 | 4,165 | 4,218 | -3.3% | 2,809,200 | 2兆8632億 | -0.59% | 44.84 | 11.1 |
03/04 | 4,479 | 4,483 | 4,252 | 4,362 | -4.11% | 4,883,800 | 2兆9610億 | +2.85% | 46.38 | 11.48 |
03/03 | 4,595 | 4,666 | 4,510 | 4,549 | +2.94% | 5,004,700 | 3兆879億 | +7.14% | 48.36 | 11.98 |
03/02 | 4,455 | 4,588 | 4,373 | 4,419 | -2.06% | 4,432,200 | 2兆9997億 | +4.22% | 46.98 | 11.63 |
03/01 | 4,315 | 4,534 | 4,270 | 4,512 | +5.69% | 4,800,600 | 3兆628億 | +6.26% | 47.97 | 11.88 |
02/28 | 4,120 | 4,284 | 4,074 | 4,269 | +0.21% | 4,249,800 | 2兆8978億 | +0.57% | 45.39 | 11.24 |
02/25 | 4,200 | 4,265 | 4,113 | 4,260 | +5.37% | 4,250,900 | 2兆8917億 | +0.02% | 45.29 | 11.21 |
02/24 | 4,053 | 4,132 | 4,016 | 4,043 | -0.39% | 4,234,600 | 2兆7444億 | -5.25% | 42.98 | 10.64 |
02/22 | 3,901 | 4,084 | 3,896 | 4,059 | +1.45% | 3,287,300 | 2兆7553億 | -5.41% | 43.15 | 10.69 |
02/21 | 3,934 | 4,038 | 3,911 | 4,001 | -1.79% | 2,350,800 | 2兆7159億 | -7.26% | 42.54 | 10.53 |
02/18 | 3,928 | 4,085 | 3,890 | 4,074 | +0.79% | 3,493,500 | 2兆7655億 | -6.15% | 43.31 | 10.73 |
02/17 | 4,125 | 4,128 | 4,023 | 4,042 | -2.11% | 2,403,200 | 2兆7437億 | -7.59% | 42.97 | 10.64 |
02/16 | 4,216 | 4,237 | 4,100 | 4,129 | +0.15% | 2,304,300 | 2兆8028億 | -6.46% | 43.9 | 10.87 |
02/15 | 4,124 | 4,208 | 4,066 | 4,123 | +1% | 2,895,200 | 2兆7987億 | -7.41% | 43.83 | 10.85 |
02/14 | 4,183 | 4,192 | 4,035 | 4,082 | -7.08% | 4,347,400 | 2兆7709億 | -9.13% | 43.4 | 10.75 |
02/10 | 4,415 | 4,527 | 4,338 | 4,393 | +2.09% | 4,422,200 | 2兆9820億 | -3.11% | 46.7 | 11.56 |
02/09 | 4,214 | 4,336 | 4,116 | 4,303 | +3.29% | 3,977,600 | 2兆9209億 | -5.99% | 45.75 | 11.33 |
02/08 | 4,172 | 4,299 | 4,130 | 4,166 | -0.95% | 2,836,900 | 2兆8279億 | -10.2% | 44.29 | 10.97 |
02/07 | 4,365 | 4,380 | 4,174 | 4,206 | -3.18% | 3,449,600 | 2兆8551億 | -10.59% | 44.72 | 11.07 |
02/04 | 4,022 | 4,357 | 4,010 | 4,344 | +6.16% | 5,599,000 | 2兆9488億 | -8.91% | 46.18 | 11.44 |
02/03 | 4,086 | 4,245 | 4,010 | 4,092 | -9.19% | 8,126,200 | 2兆7777億 | -15.23% | 43.5 | 10.77 |
02/02 | 4,495 | 4,525 | 4,396 | 4,506 | +2.6% | 3,469,700 | 3兆587億 | -7.91% | 47.91 | 11.86 |
02/01 | 4,489 | 4,591 | 4,358 | 4,392 | +0.99% | 3,603,000 | 2兆9813億 | -11.18% | 46.69 | 11.56 |
01/31 | 4,258 | 4,422 | 4,188 | 4,349 | +3.84% | 4,040,800 | 2兆9521億 | -13% | 46.24 | 11.45 |
01/28 | 4,240 | 4,308 | 4,140 | 4,188 | +0.72% | 3,477,400 | 2兆8429億 | -17.13% | 44.53 | 11.03 |
01/27 | 4,482 | 4,484 | 4,126 | 4,158 | -7.33% | 5,017,300 | 2兆8225億 | -18.71% | 44.21 | 10.95 |
01/26 | 4,346 | 4,523 | 4,311 | 4,487 | +2.05% | 3,267,400 | 3兆458億 | -13.24% | 47.7 | 11.81 |
01/25 | 4,591 | 4,637 | 4,353 | 4,397 | -3.91% | 3,532,100 | 2兆9847億 | -15.65% | 46.75 | 11.58 |
01/24 | 4,427 | 4,593 | 4,413 | 4,576 | +1.76% | 3,108,300 | 3兆1062億 | -13.1% | 48.65 | 12.05 |
01/21 | 4,483 | 4,538 | 4,419 | 4,497 | -2.56% | 3,862,600 | 3兆526億 | -15.34% | 47.81 | 11.84 |
01/20 | 4,411 | 4,643 | 4,381 | 4,615 | +3.73% | 4,561,100 | 3兆1327億 | -13.93% | 49.06 | 12.15 |
01/19 | 4,540 | 4,581 | 4,430 | 4,449 | -4.43% | 3,448,700 | 3兆200億 | -17.81% | 47.3 | 11.71 |
01/18 | 4,650 | 4,755 | 4,535 | 4,655 | +0.37% | 3,932,200 | 3兆1599億 | -14.85% | 49.49 | 12.25 |
01/17 | 4,640 | 4,706 | 4,607 | 4,638 | -0.77% | 2,696,700 | 3兆1483億 | -15.99% | 49.31 | 12.21 |