PER
2022/07/25～2022/12/19
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 |
| 12/19 | 3,250 | 3,280 | 3,235 | 3,255 | 0% | 374,600 | 1兆144億 | -0.97% | 24.69 | 12.75 |
| 12/16 | 3,250 | 3,270 | 3,235 | 3,255 | -1.96% | 552,100 | 1兆144億 | -1% | 24.69 | 12.75 |
| 12/15 | 3,310 | 3,340 | 3,285 | 3,320 | +0.61% | 424,300 | 1兆346億 | +1.13% | 25.19 | 13 |
| 12/14 | 3,345 | 3,350 | 3,280 | 3,300 | -0.15% | 338,200 | 1兆284億 | +0.7% | 25.03 | 12.93 |
| 12/13 | 3,350 | 3,355 | 3,295 | 3,305 | -1.78% | 529,400 | 1兆299億 | +1.01% | 25.07 | 12.94 |
| 12/12 | 3,345 | 3,390 | 3,320 | 3,365 | +0.45% | 432,600 | 1兆486億 | +3.03% | 25.53 | 13.18 |
| 12/09 | 3,305 | 3,375 | 3,295 | 3,350 | +2.29% | 759,000 | 1兆440億 | +2.82% | 25.41 | 13.12 |
| 12/08 | 3,240 | 3,290 | 3,210 | 3,275 | -0.91% | 755,100 | 1兆206億 | +0.71% | 24.85 | 12.83 |
| 12/07 | 3,320 | 3,360 | 3,300 | 3,305 | -1.64% | 688,700 | 1兆299億 | +1.69% | 25.07 | 12.94 |
| 12/06 | 3,375 | 3,385 | 3,325 | 3,360 | -1.03% | 699,700 | 1兆471億 | +3.54% | 25.49 | 13.16 |
| 12/05 | 3,340 | 3,400 | 3,325 | 3,395 | +0.44% | 628,800 | 1兆580億 | +4.95% | 25.76 | 13.3 |
| 12/02 | 3,445 | 3,455 | 3,355 | 3,380 | -1.74% | 766,500 | 1兆533億 | +4.84% | 25.64 | 13.24 |
| 12/01 | 3,505 | 3,510 | 3,425 | 3,440 | +0.44% | 1,195,100 | 1兆720億 | +7% | 26.1 | 13.47 |
| 11/30 | 3,395 | 3,460 | 3,370 | 3,425 | +0.88% | 2,012,600 | 1兆673億 | +7.03% | 25.98 | 13.41 |
| 11/29 | 3,315 | 3,460 | 3,290 | 3,395 | +3.82% | 2,392,500 | 1兆580億 | +6.59% | 25.76 | 13.3 |
| 11/28 | 3,255 | 3,310 | 3,225 | 3,270 | +0.77% | 594,300 | 1兆190億 | +3.15% | 24.81 | 12.81 |
| 11/25 | 3,265 | 3,295 | 3,230 | 3,245 | -0.61% | 411,000 | 1兆112億 | +2.69% | 24.62 | 12.71 |
| 11/24 | 3,200 | 3,315 | 3,200 | 3,265 | +4.82% | 1,245,600 | 1兆175億 | +3.52% | 24.77 | 12.79 |
| 11/22 | 3,100 | 3,130 | 3,085 | 3,115 | -0.32% | 418,400 | 9707億7194万 | -1.08% | 23.63 | 12.2 |
| 11/21 | 3,085 | 3,145 | 3,080 | 3,125 | +1.13% | 608,600 | 9738億8839万 | -0.67% | 23.71 | 12.24 |
| 11/18 | 3,185 | 3,190 | 3,090 | 3,090 | -2.98% | 714,000 | 9629億8084万 | -1.69% | 23.44 | 12.1 |
| 11/17 | 3,210 | 3,225 | 3,180 | 3,185 | -1.85% | 454,200 | 9925億8704万 | +1.47% | 24.16 | 12.47 |
| 11/16 | 3,285 | 3,285 | 3,220 | 3,245 | 0% | 578,900 | 1兆112億 | +3.61% | 24.62 | 12.71 |
| 11/15 | 3,270 | 3,270 | 3,185 | 3,245 | -0.61% | 480,500 | 1兆112億 | +3.87% | 24.62 | 12.71 |
| 11/14 | 3,300 | 3,365 | 3,255 | 3,265 | -0.76% | 1,136,500 | 1兆175億 | +4.71% | 24.77 | 12.79 |
| 11/11 | 3,245 | 3,290 | 3,210 | 3,290 | +5.79% | 836,200 | 1兆253億 | +5.79% | 24.96 | 12.89 |
| 11/10 | 3,190 | 3,190 | 3,095 | 3,110 | -1.89% | 451,400 | 9692億1372万 | +0.32% | 23.59 | 12.18 |
| 11/09 | 3,215 | 3,235 | 3,165 | 3,170 | -0.16% | 440,300 | 9879億1238万 | +2.42% | 24.05 | 12.42 |
| 11/08 | 3,150 | 3,185 | 3,135 | 3,175 | +0.47% | 588,800 | 9894億7060万 | +2.92% | 24.09 | 12.44 |
| 11/07 | 3,185 | 3,185 | 3,110 | 3,160 | -0.63% | 579,400 | 9847億9594万 | +2.8% | 23.97 | 12.38 |
| 11/04 | 3,175 | 3,225 | 3,150 | 3,180 | 0% | 958,200 | 9910億2882万 | +3.75% | 24.12 | 12.46 |
| 11/02 | 3,195 | 3,235 | 3,155 | 3,180 | -2% | 589,000 | 9910億2882万 | +4.06% | 24.12 | 12.46 |
| 11/01 | 3,190 | 3,275 | 3,170 | 3,245 | +2.53% | 1,094,200 | 1兆112億 | +6.46% | 24.62 | 12.71 |
| 10/31 | 3,150 | 3,265 | 3,055 | 3,165 | +1.77% | 1,833,900 | 9863億5416万 | +4.18% | 24.01 | 12.4 |
| 10/28 | 3,075 | 3,135 | 3,045 | 3,110 | -0.48% | 3,027,100 | 9692億1372万 | +2.64% | 23.59 | 12.18 |
| 10/27 | 3,130 | 3,200 | 3,125 | 3,125 | -1.11% | 982,800 | 9738億8839万 | +3.34% | 23.71 | 12.24 |
| 10/26 | 3,125 | 3,195 | 3,120 | 3,160 | +3.27% | 996,700 | 9847億9594万 | +4.6% | 23.97 | 12.38 |
| 10/25 | 3,065 | 3,115 | 3,040 | 3,060 | +0.66% | 1,008,600 | 9536億3151万 | +1.43% | 23.21 | 11.99 |
| 10/24 | 3,040 | 3,055 | 3,010 | 3,040 | +0.33% | 1,127,800 | 9473億9862万 | +0.76% | 23.06 | 11.91 |
| 10/21 | 3,010 | 3,050 | 2,990 | 3,030 | +0.33% | 775,400 | 9442億8218万 | +0.5% | 22.99 | 11.87 |
| 10/20 | 3,030 | 3,035 | 2,976 | 3,020 | -2.11% | 955,300 | 9411億6574万 | +0.1% | 22.91 | 11.83 |
| 10/19 | 3,155 | 3,175 | 3,080 | 3,085 | -1.75% | 779,900 | 9614億2261万 | +2.22% | 23.4 | 12.08 |
| 10/18 | 3,115 | 3,175 | 3,105 | 3,140 | +3.12% | 1,120,800 | 9785億6305万 | +4.15% | 23.82 | 12.3 |
| 10/17 | 3,000 | 3,065 | 2,995 | 3,045 | 0% | 665,100 | 9489億5684万 | +1.16% | 23.1 | 11.93 |
| 10/14 | 3,040 | 3,070 | 3,015 | 3,045 | +1.87% | 657,600 | 9489億5684万 | +1.33% | 23.1 | 11.93 |
| 10/13 | 3,045 | 3,045 | 2,978 | 2,989 | -1.35% | 739,700 | 9315億476万 | -0.4% | 22.68 | 11.71 |
| 10/12 | 3,015 | 3,045 | 2,995 | 3,030 | -0.33% | 605,400 | 9442億8218万 | +0.93% | 22.99 | 11.87 |
| 10/11 | 3,000 | 3,050 | 2,974 | 3,040 | -1.46% | 1,077,500 | 9473億9862万 | +1.3% | 23.06 | 11.91 |
| 10/07 | 3,050 | 3,135 | 3,045 | 3,085 | +0.33% | 823,500 | 9614億2261万 | +2.8% | 23.4 | 12.08 |
| 10/06 | 3,010 | 3,100 | 3,010 | 3,075 | +1.65% | 852,400 | 9583億617万 | +2.43% | 23.33 | 12.04 |
| 10/05 | 3,020 | 3,065 | 3,010 | 3,025 | +1.07% | 770,400 | 9427億2396万 | +0.67% | 22.95 | 11.85 |
| 10/04 | 2,970 | 3,025 | 2,956 | 2,993 | +2.5% | 1,224,000 | 9327億5134万 | -0.47% | 22.71 | 11.72 |
| 10/03 | 2,894 | 2,927 | 2,863 | 2,920 | +0.9% | 772,100 | 9100億131万 | -3.09% | 22.15 | 11.44 |
| 09/30 | 2,917 | 2,931 | 2,891 | 2,894 | -1.7% | 774,100 | 9018億9856万 | -4.2% | 21.95 | 11.34 |
| 09/29 | 2,939 | 2,958 | 2,904 | 2,944 | -0.3% | 865,200 | 9174億8077万 | -2.84% | 22.33 | 11.53 |
| 09/28 | 2,960 | 2,972 | 2,921 | 2,953 | -1.37% | 677,700 | 9202億8557万 | -2.83% | 22.4 | 11.56 |
| 09/27 | 3,030 | 3,060 | 2,982 | 2,994 | +0.23% | 712,200 | 9330億6298万 | -1.77% | 22.71 | 11.72 |
| 09/26 | 2,922 | 3,040 | 2,918 | 2,987 | +1.25% | 1,108,300 | 9308億8147万 | -2.23% | 22.66 | 11.7 |
| 09/22 | 2,933 | 2,957 | 2,899 | 2,950 | -0.54% | 856,600 | 9193億5064万 | -3.72% | 22.38 | 11.55 |
| 09/21 | 2,995 | 2,998 | 2,896 | 2,966 | -3.23% | 1,347,700 | 9243億3694万 | -3.54% | 22.5 | 11.61 |
| 09/20 | 3,080 | 3,095 | 3,020 | 3,065 | +0.66% | 886,000 | 9551億8973万 | -0.58% | 23.25 | 12 |
| 09/16 | 3,065 | 3,070 | 3,005 | 3,045 | -0.98% | 833,800 | 9489億5684万 | -1.36% | 23.1 | 11.92 |
| 09/15 | 3,025 | 3,095 | 2,988 | 3,075 | +2.77% | 867,000 | 9583億617万 | -0.58% | 23.32 | 12.04 |
| 09/14 | 2,982 | 3,015 | 2,979 | 2,992 | -2.38% | 864,100 | 9324億3970万 | -3.36% | 22.69 | 11.72 |
| 09/13 | 3,045 | 3,080 | 3,045 | 3,065 | +0.33% | 404,400 | 9551億8973万 | -1.32% | 23.25 | 12 |
| 09/12 | 3,060 | 3,060 | 3,025 | 3,055 | +1.5% | 574,200 | 9520億7329万 | -1.83% | 23.17 | 11.96 |
| 09/09 | 2,999 | 3,040 | 2,996 | 3,010 | +0.37% | 701,400 | 9380億4929万 | -3.53% | 22.83 | 11.79 |
| 09/08 | 3,000 | 3,010 | 2,974 | 2,999 | +2.78% | 778,500 | 9346億2121万 | -4.22% | 22.75 | 11.74 |
| 09/07 | 2,950 | 2,950 | 2,909 | 2,918 | -1.65% | 607,200 | 9093億7802万 | -7.1% | 22.13 | 11.43 |
| 09/06 | 3,005 | 3,025 | 2,957 | 2,967 | -1.43% | 606,100 | 9246億4859万 | -5.78% | 22.5 | 11.62 |
| 09/05 | 3,020 | 3,035 | 3,000 | 3,010 | +0.17% | 588,000 | 9380億4929万 | -4.66% | 22.83 | 11.79 |
| 09/02 | 3,005 | 3,015 | 2,956 | 3,005 | -1.31% | 1,525,400 | 9364億9107万 | -4.63% | 22.79 | 11.77 |
| 09/01 | 3,065 | 3,090 | 3,040 | 3,045 | -2.09% | 797,900 | 9489億5684万 | -3.18% | 23.1 | 11.92 |
| 08/31 | 3,070 | 3,130 | 3,055 | 3,110 | -0.8% | 1,507,000 | 9692億1372万 | -0.86% | 23.59 | 12.18 |
| 08/30 | 3,120 | 3,145 | 3,095 | 3,135 | +1.79% | 592,200 | 9770億483万 | +0.26% | 23.78 | 12.28 |
| 08/29 | 3,040 | 3,085 | 3,030 | 3,080 | -1.91% | 775,500 | 9598億6439万 | -1.22% | 23.36 | 12.06 |
| 08/26 | 3,125 | 3,160 | 3,100 | 3,140 | +0.96% | 700,300 | 9785億6305万 | +0.87% | 23.82 | 12.3 |
| 08/25 | 3,145 | 3,160 | 3,080 | 3,110 | -0.8% | 575,500 | 9692億1372万 | +0.16% | 23.59 | 12.18 |
| 08/24 | 3,115 | 3,145 | 3,105 | 3,135 | -1.1% | 851,700 | 9770億483万 | +1.19% | 23.78 | 12.28 |
| 08/23 | 3,150 | 3,210 | 3,140 | 3,170 | +0.32% | 693,600 | 9879億1238万 | +2.66% | 24.04 | 12.41 |
| 08/22 | 3,180 | 3,195 | 3,145 | 3,160 | -0.78% | 911,800 | 9847億9594万 | +2.73% | 23.97 | 12.37 |
| 08/19 | 3,195 | 3,210 | 3,140 | 3,185 | -0.78% | 690,300 | 9925億8704万 | +3.88% | 24.16 | 12.47 |
| 08/18 | 3,145 | 3,230 | 3,145 | 3,210 | -0.16% | 1,075,800 | 1兆3億 | +5.11% | 24.35 | 12.57 |
| 08/17 | 3,200 | 3,235 | 3,185 | 3,215 | +0.94% | 861,800 | 1兆19億 | +5.79% | 24.39 | 12.59 |
| 08/16 | 3,170 | 3,205 | 3,160 | 3,185 | +1.27% | 747,300 | 9925億8704万 | +5.32% | 24.16 | 12.47 |
| 08/15 | 3,195 | 3,210 | 3,120 | 3,145 | -2.02% | 1,111,700 | 9801億2127万 | +4.49% | 23.85 | 12.32 |
| 08/12 | 3,185 | 3,230 | 3,170 | 3,210 | +1.74% | 988,500 | 1兆3億 | +7.14% | 24.35 | 12.57 |
| 08/10 | 3,155 | 3,200 | 3,155 | 3,155 | -2.17% | 791,700 | 9832億3771万 | +6.01% | 23.93 | 12.35 |
| 08/09 | 3,220 | 3,230 | 3,185 | 3,225 | +0.47% | 1,185,700 | 1兆50億 | +9.25% | 24.46 | 12.63 |
| 08/08 | 3,210 | 3,255 | 3,190 | 3,210 | -1.38% | 1,019,300 | 1兆3億 | +9.82% | 24.35 | 12.57 |
| 08/05 | 3,290 | 3,300 | 3,240 | 3,255 | -0.91% | 872,400 | 1兆144億 | +12.59% | 24.69 | 12.75 |
| 08/04 | 3,300 | 3,330 | 3,240 | 3,285 | +1.08% | 1,750,100 | 1兆237億 | +14.9% | 24.92 | 12.86 |
| 08/03 | 3,100 | 3,275 | 3,085 | 3,250 | +3.67% | 2,544,700 | 1兆128億 | +15.04% | 24.65 | 12.73 |
| 08/02 | 3,160 | 3,195 | 3,100 | 3,135 | -0.79% | 1,692,600 | 9770億483万 | +12.2% | 23.78 | 12.28 |
| 08/01 | 3,200 | 3,265 | 3,150 | 3,160 | +10.37% | 4,011,400 | 9847億9594万 | +14.2% | 23.97 | 12.37 |
| 07/29 | 2,829 | 2,899 | 2,829 | 2,863 | +0.7% | 1,584,400 | 8922億3758万 | +4.53% | 21.72 | 11.21 |
| 07/28 | 2,864 | 2,892 | 2,813 | 2,843 | +0.04% | 1,943,900 | 8860億470万 | +4.45% | 21.56 | 11.13 |
| 07/27 | 2,868 | 2,883 | 2,812 | 2,842 | -0.91% | 1,468,100 | 8856億9305万 | +5.06% | 21.56 | 11.13 |
| 07/26 | 2,874 | 2,909 | 2,854 | 2,868 | -1.21% | 1,722,400 | 8937億9580万 | +6.82% | 21.75 | 11.23 |
| 07/25 | 2,931 | 2,956 | 2,887 | 2,903 | -1.89% | 1,081,500 | 9047億335万 | +9.01% | 22.02 | 11.37 |
