PER
2022/03/15~2022/08/09
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 |
08/09 | 4,711 | 4,768 | 4,670 | 4,685 | +1.43% | 2,557,900 | 3兆1807億 | +10.94% | 64.87 | 10.94 |
08/08 | 4,700 | 4,720 | 4,588 | 4,619 | -2.33% | 2,749,000 | 3兆1359億 | +10.16% | 63.96 | 10.79 |
08/05 | 4,797 | 4,870 | 4,711 | 4,729 | -0.92% | 3,471,600 | 3兆2106億 | +13.68% | 65.48 | 11.04 |
08/04 | 4,783 | 4,810 | 4,631 | 4,773 | +2.56% | 4,735,200 | 3兆2404億 | +15.65% | 66.09 | 11.14 |
08/03 | 4,650 | 4,788 | 4,608 | 4,654 | +2.06% | 5,320,600 | 3兆1596億 | +13.71% | 64.44 | 10.87 |
08/02 | 4,642 | 4,657 | 4,521 | 4,560 | -2.33% | 3,695,300 | 3兆958億 | +12.2% | 63.14 | 10.65 |
08/01 | 4,560 | 4,739 | 4,535 | 4,669 | +1.17% | 6,152,100 | 3兆1698億 | +15.51% | 64.65 | 10.9 |
07/29 | 4,380 | 4,648 | 4,376 | 4,615 | +5.8% | 11,755,200 | 3兆1332億 | +15.12% | 63.9 | 10.78 |
07/28 | 4,100 | 4,363 | 4,091 | 4,362 | +13.92% | 10,701,400 | 2兆9614億 | +9.9% | 60.4 | 10.19 |
07/27 | 3,853 | 3,893 | 3,811 | 3,829 | -0.1% | 2,753,900 | 2兆5995億 | -2.74% | 53.02 | 8.94 |
07/26 | 3,867 | 3,880 | 3,817 | 3,833 | -2.37% | 2,645,300 | 2兆6022億 | -2.42% | 53.07 | 8.95 |
07/25 | 3,962 | 3,995 | 3,906 | 3,926 | -2.63% | 1,823,600 | 2兆6654億 | +0.36% | 54.36 | 9.17 |
07/22 | 4,015 | 4,045 | 3,976 | 4,032 | +0.35% | 2,157,300 | 2兆7373億 | +3.54% | 55.83 | 9.41 |
07/21 | 3,980 | 4,020 | 3,931 | 4,018 | +1.88% | 2,514,600 | 2兆7278億 | +3.74% | 55.64 | 9.38 |
07/20 | 3,950 | 3,965 | 3,928 | 3,944 | +2.44% | 2,427,800 | 2兆6776億 | +2.31% | 54.61 | 9.21 |
07/19 | 3,860 | 3,875 | 3,782 | 3,850 | -2.78% | 2,777,000 | 2兆6138億 | +0.23% | 53.31 | 8.99 |
07/15 | 3,921 | 3,978 | 3,889 | 3,960 | +0.92% | 2,418,200 | 2兆6885億 | +3.31% | 54.83 | 9.25 |
07/14 | 3,888 | 3,953 | 3,815 | 3,924 | -0.15% | 2,456,100 | 2兆6640億 | +2.43% | 54.33 | 9.16 |
07/13 | 3,876 | 3,964 | 3,867 | 3,930 | +1.18% | 2,155,300 | 2兆6681億 | +2.53% | 54.42 | 9.18 |
07/12 | 3,940 | 3,971 | 3,863 | 3,884 | -4.19% | 3,938,300 | 2兆6369億 | +1.25% | 53.78 | 9.07 |
07/11 | 4,250 | 4,260 | 4,043 | 4,054 | -1.98% | 3,169,300 | 2兆7523億 | +5.79% | 56.13 | 9.47 |
07/08 | 4,267 | 4,268 | 4,109 | 4,136 | -2.59% | 4,438,500 | 2兆8079億 | +8.16% | 57.27 | 9.66 |
07/07 | 4,247 | 4,298 | 4,167 | 4,246 | -0.42% | 3,357,200 | 2兆8826億 | +11.47% | 58.79 | 9.91 |
07/06 | 4,048 | 4,319 | 4,039 | 4,264 | +4.41% | 4,749,900 | 2兆8948億 | +12.63% | 59.04 | 9.96 |
07/05 | 4,033 | 4,114 | 4,028 | 4,084 | +3.84% | 3,138,400 | 2兆7726億 | +8.44% | 56.55 | 9.54 |
07/04 | 3,856 | 3,953 | 3,831 | 3,933 | +3.88% | 2,608,500 | 2兆6701億 | +4.8% | 54.46 | 9.18 |
07/01 | 3,896 | 3,947 | 3,779 | 3,786 | -2.87% | 2,670,600 | 2兆5703億 | +1.09% | 52.42 | 8.84 |
06/30 | 3,953 | 4,020 | 3,861 | 3,898 | -0.97% | 3,706,900 | 2兆6464億 | +4.31% | 53.97 | 9.1 |
06/29 | 3,820 | 3,941 | 3,796 | 3,936 | +0.33% | 3,383,000 | 2兆6722億 | +5.55% | 54.5 | 9.19 |
06/28 | 3,953 | 3,990 | 3,854 | 3,923 | -2.02% | 3,178,400 | 2兆6633億 | +5.34% | 54.32 | 9.16 |
06/27 | 3,899 | 4,028 | 3,859 | 4,004 | +3.76% | 4,084,400 | 2兆7183億 | +7.61% | 55.44 | 9.35 |
06/24 | 3,697 | 3,885 | 3,689 | 3,859 | +7.08% | 4,318,200 | 2兆6199億 | +3.71% | 53.43 | 9.01 |
06/23 | 3,636 | 3,679 | 3,583 | 3,604 | +0.81% | 2,271,700 | 2兆4468億 | -3.14% | 49.9 | 8.42 |
06/22 | 3,598 | 3,634 | 3,545 | 3,575 | -0.28% | 1,715,500 | 2兆4271億 | -4.08% | 49.5 | 8.35 |
06/21 | 3,515 | 3,625 | 3,486 | 3,585 | +4.06% | 2,244,300 | 2兆4338億 | -4.07% | 49.64 | 8.37 |
06/20 | 3,570 | 3,570 | 3,380 | 3,445 | -1.15% | 2,239,500 | 2兆3388億 | -7.99% | 47.7 | 8.04 |
06/17 | 3,441 | 3,521 | 3,421 | 3,485 | -0.23% | 3,717,000 | 2兆3659億 | -7.31% | 48.25 | 8.14 |
06/16 | 3,665 | 3,670 | 3,493 | 3,493 | -2.05% | 2,627,800 | 2兆3714億 | -7.35% | 48.37 | 8.16 |
06/15 | 3,551 | 3,610 | 3,535 | 3,566 | -0.97% | 1,854,000 | 2兆4209億 | -5.44% | 49.38 | 8.33 |
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 |