PER
2022/04/01~2022/08/26
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 |
---|
2023 | 4/1, 株式分割 1→5 |
2022 |
08/26 | 3,385 | 3,410 | 3,383 | 3,395 | +0.44% | 5,813,500 | 7兆728億 | -0.64% | 9.75 | 1.78 |
08/25 | 3,366 | 3,389 | 3,334 | 3,380 | +0.06% | 6,438,000 | 7兆416億 | -1.02% | 9.7 | 1.78 |
08/24 | 3,409 | 3,412 | 3,376 | 3,378 | -0.62% | 6,720,500 | 7兆374億 | -1.08% | 9.7 | 1.77 |
08/23 | 3,425 | 3,428 | 3,387 | 3,399 | -0.76% | 5,552,500 | 7兆811億 | -0.32% | 9.76 | 1.79 |
08/22 | 3,382 | 3,426 | 3,372 | 3,425 | -1.07% | 7,080,000 | 7兆1353億 | +0.68% | 9.83 | 1.8 |
08/19 | 3,489 | 3,502 | 3,462 | 3,462 | +0.17% | 5,710,000 | 7兆2124億 | +2.03% | 9.94 | 1.82 |
08/18 | 3,476 | 3,485 | 3,440 | 3,456 | -2.07% | 8,115,000 | 7兆1999億 | +2.19% | 9.92 | 1.82 |
08/17 | 3,530 | 3,545 | 3,513 | 3,529 | +0.09% | 6,341,000 | 7兆3520億 | +4.72% | 10.13 | 1.85 |
08/16 | 3,531 | 3,561 | 3,517 | 3,526 | -0.51% | 4,304,500 | 7兆3457億 | +5% | 10.12 | 1.85 |
08/15 | 3,512 | 3,552 | 3,505 | 3,544 | +1.69% | 5,183,000 | 7兆3832億 | +5.95% | 10.18 | 1.86 |
08/12 | 3,495 | 3,496 | 3,456 | 3,485 | +2.23% | 8,382,000 | 7兆2603億 | +4.59% | 10.01 | 1.83 |
08/10 | 3,428 | 3,437 | 3,401 | 3,409 | -0.84% | 4,978,000 | 7兆1020億 | +2.74% | 9.79 | 1.79 |
08/09 | 3,466 | 3,471 | 3,425 | 3,438 | -0.78% | 4,313,500 | 7兆1624億 | +3.93% | 9.87 | 1.81 |
08/08 | 3,433 | 3,474 | 3,427 | 3,465 | +0.38% | 3,761,000 | 7兆2186億 | +5.13% | 9.95 | 1.82 |
08/05 | 3,422 | 3,459 | 3,408 | 3,452 | -0.23% | 4,774,000 | 7兆1915億 | +5.21% | 9.91 | 1.81 |
08/04 | 3,449 | 3,471 | 3,438 | 3,460 | +0.7% | 4,068,500 | 7兆2082億 | +5.97% | 9.93 | 1.82 |
08/03 | 3,425 | 3,449 | 3,407 | 3,436 | -0.12% | 5,123,000 | 7兆1582億 | +5.66% | 9.87 | 1.81 |
08/02 | 3,458 | 3,465 | 3,424 | 3,440 | -1.4% | 4,993,500 | 7兆1666億 | +6.17% | 9.88 | 1.81 |
08/01 | 3,401 | 3,499 | 3,401 | 3,489 | +2.86% | 7,018,000 | 7兆2686億 | +8.09% | 10.02 | 1.83 |
07/29 | 3,403 | 3,427 | 3,370 | 3,392 | -0.35% | 7,804,000 | 7兆666億 | +5.74% | 9.74 | 1.78 |
07/28 | 3,470 | 3,512 | 3,368 | 3,404 | +4.19% | 16,614,000 | 7兆916億 | +6.81% | 9.77 | 1.79 |
07/27 | 3,210 | 3,286 | 3,198 | 3,267 | +1.11% | 6,886,500 | 6兆8061億 | +2.99% | 9.38 | 1.72 |
07/26 | 3,245 | 3,257 | 3,226 | 3,231 | +0.06% | 4,613,500 | 6兆7311億 | +2.09% | 9.28 | 1.7 |
07/25 | 3,260 | 3,264 | 3,228 | 3,229 | -3.03% | 6,264,000 | 6兆7270億 | +2.25% | 9.27 | 1.7 |
07/22 | 3,363 | 3,363 | 3,301 | 3,330 | -0.63% | 7,392,000 | 6兆9374億 | +5.41% | 9.56 | 1.75 |
07/21 | 3,333 | 3,366 | 3,326 | 3,351 | -0.62% | 6,702,500 | 6兆9811億 | +5.94% | 9.62 | 1.76 |
07/20 | 3,335 | 3,378 | 3,334 | 3,372 | +3.69% | 5,710,500 | 7兆249億 | +6.47% | 9.68 | 1.77 |
07/19 | 3,201 | 3,256 | 3,201 | 3,252 | +1.5% | 3,715,000 | 6兆7749億 | +2.55% | 9.34 | 1.71 |
07/15 | 3,190 | 3,224 | 3,183 | 3,204 | +0.03% | 3,204,500 | 6兆6749億 | +0.79% | 9.2 | 1.68 |
07/14 | 3,160 | 3,207 | 3,160 | 3,203 | +0.31% | 3,735,000 | 6兆6728億 | +0.22% | 9.2 | 1.68 |
07/13 | 3,171 | 3,204 | 3,167 | 3,193 | +1.33% | 4,349,500 | 6兆6520億 | -0.65% | 9.17 | 1.68 |
07/12 | 3,206 | 3,209 | 3,146 | 3,151 | -2.6% | 4,858,000 | 6兆5645億 | -2.6% | 9.05 | 1.66 |
07/11 | 3,256 | 3,277 | 3,220 | 3,235 | +1.22% | 4,135,000 | 6兆7395億 | -0.64% | 9.29 | 1.7 |
07/08 | 3,230 | 3,256 | 3,188 | 3,196 | -0.28% | 8,619,000 | 6兆6582億 | -2.38% | 9.18 | 1.68 |
07/07 | 3,120 | 3,215 | 3,120 | 3,205 | +1.68% | 7,487,500 | 6兆6770億 | -2.67% | 9.2 | 1.68 |
07/06 | 3,150 | 3,178 | 3,140 | 3,152 | -0.28% | 6,535,500 | 6兆5666億 | -4.86% | 9.05 | 1.66 |
07/05 | 3,159 | 3,194 | 3,137 | 3,161 | +0.6% | 5,830,500 | 6兆5853億 | -5.25% | 9.08 | 1.66 |
07/04 | 3,109 | 3,142 | 3,105 | 3,142 | +1.95% | 6,224,000 | 6兆5457億 | -6.38% | 9.02 | 1.65 |
07/01 | 3,099 | 3,110 | 3,058 | 3,082 | +0.72% | 9,179,000 | 6兆4207億 | -8.71% | 8.85 | 1.62 |
06/30 | 3,060 | 3,093 | 3,050 | 3,060 | -1.99% | 10,576,000 | 6兆3749億 | -9.89% | 8.79 | 1.61 |
06/29 | 3,088 | 3,124 | 3,073 | 3,122 | -0.1% | 9,900,500 | 6兆5041億 | -8.53% | 8.96 | 1.64 |
06/28 | 3,081 | 3,131 | 3,052 | 3,125 | -0.48% | 8,591,500 | 6兆5103億 | -8.89% | 8.97 | 1.64 |
06/27 | 3,089 | 3,155 | 3,082 | 3,140 | +4.74% | 10,088,000 | 6兆5416億 | -8.91% | 9.02 | 1.65 |
06/24 | 2,900 | 3,017 | 2,882 | 2,998 | +4.31% | 16,497,000 | 6兆2457億 | -13.45% | 8.61 | 1.58 |
06/23 | 2,999 | 3,003 | 2,872 | 2,874 | -5.15% | 15,262,000 | 5兆9874億 | -17.6% | 8.25 | 1.51 |
06/22 | 3,167 | 3,169 | 3,027 | 3,030 | -2.16% | 7,630,000 | 6兆3124億 | -13.8% | 8.7 | 1.59 |
06/21 | 3,121 | 3,134 | 3,047 | 3,097 | +1.64% | 7,706,500 | 6兆4520億 | -12.51% | 8.89 | 1.63 |
06/20 | 3,271 | 3,281 | 3,045 | 3,047 | -6.39% | 13,146,000 | 6兆3478億 | -14.41% | 8.75 | 1.6 |
06/17 | 3,278 | 3,291 | 3,241 | 3,255 | -4.96% | 15,500,000 | 6兆7811億 | -9.13% | 9.35 | 1.71 |
06/16 | 3,501 | 3,509 | 3,425 | 3,425 | -1.01% | 8,418,000 | 7兆1353億 | -4.73% | 9.83 | 1.8 |
06/15 | 3,464 | 3,476 | 3,455 | 3,460 | -0.23% | 6,177,000 | 7兆2082億 | -3.89% | 9.93 | 1.82 |
06/14 | 3,420 | 3,469 | 3,419 | 3,468 | +0.55% | 6,863,000 | 7兆2249億 | -3.77% | 9.96 | 1.82 |
06/13 | 3,520 | 3,535 | 3,449 | 3,449 | -4.8% | 11,133,000 | 7兆1853億 | -4.41% | 9.9 | 1.81 |
06/10 | 3,632 | 3,645 | 3,610 | 3,623 | -1.2% | 7,472,000 | 7兆5478億 | +0.25% | 10.4 | 1.9 |
06/09 | 3,698 | 3,701 | 3,661 | 3,667 | -1.19% | 6,031,500 | 7兆6395億 | +1.41% | 10.53 | 1.93 |
06/08 | 3,720 | 3,730 | 3,691 | 3,711 | +1.2% | 5,411,500 | 7兆7311億 | +2.74% | 10.65 | 1.95 |
06/07 | 3,700 | 3,700 | 3,665 | 3,667 | -0.46% | 4,437,000 | 7兆6395億 | +1.66% | 10.53 | 1.93 |
06/06 | 3,659 | 3,695 | 3,632 | 3,684 | -0.08% | 3,916,000 | 7兆6749億 | +2.3% | 10.58 | 1.94 |
06/03 | 3,729 | 3,739 | 3,679 | 3,687 | -0.41% | 5,929,000 | 7兆6811億 | +2.56% | 10.59 | 1.94 |
06/02 | 3,720 | 3,727 | 3,688 | 3,702 | -0.38% | 6,125,000 | 7兆7124億 | +3.15% | 10.63 | 1.94 |
06/01 | 3,666 | 3,716 | 3,644 | 3,716 | +1.34% | 5,525,000 | 7兆7415億 | +3.71% | 10.67 | 1.95 |
05/31 | 3,644 | 3,667 | 3,623 | 3,667 | +0.47% | 22,942,000 | 7兆6395億 | +2.49% | 10.53 | 1.93 |
05/30 | 3,587 | 3,669 | 3,578 | 3,650 | +2.3% | 8,034,000 | 7兆6040億 | +2.16% | 10.48 | 1.92 |
05/27 | 3,570 | 3,577 | 3,547 | 3,568 | +2.06% | 5,818,500 | 7兆4332億 | +0.03% | 10.24 | 1.87 |
05/26 | 3,498 | 3,524 | 3,476 | 3,496 | -1.38% | 8,881,500 | 7兆2832億 | -1.83% | 10.04 | 1.84 |
05/25 | 3,550 | 3,558 | 3,529 | 3,545 | +0.14% | 6,704,500 | 7兆3853億 | -0.45% | 10.18 | 1.86 |
05/24 | 3,576 | 3,581 | 3,540 | 3,540 | -1.2% | 6,997,500 | 7兆3749億 | -0.56% | 10.16 | 1.86 |
05/23 | 3,646 | 3,665 | 3,565 | 3,583 | 0% | 5,712,000 | 7兆4645億 | +0.67% | 10.29 | 1.88 |
05/20 | 3,517 | 3,585 | 3,512 | 3,583 | +0.9% | 8,683,500 | 7兆4645億 | +0.84% | 10.29 | 1.88 |
05/19 | 3,540 | 3,576 | 3,531 | 3,551 | -2.87% | 8,941,500 | 7兆3978億 | -0.03% | 10.2 | 1.87 |
05/18 | 3,632 | 3,698 | 3,632 | 3,656 | +1.7% | 7,495,000 | 7兆6165億 | +2.93% | 10.5 | 1.92 |
05/17 | 3,600 | 3,605 | 3,576 | 3,595 | +0.06% | 6,789,000 | 7兆4895億 | +1.35% | 10.32 | 1.89 |
05/16 | 3,660 | 3,667 | 3,586 | 3,593 | -0.17% | 7,187,500 | 7兆4853億 | +1.24% | 10.32 | 1.89 |
05/13 | 3,538 | 3,625 | 3,537 | 3,599 | +1.9% | 6,871,500 | 7兆4978億 | +1.27% | 10.33 | 1.89 |
05/12 | 3,514 | 3,553 | 3,491 | 3,532 | -1.01% | 5,500,500 | 7兆3582億 | -0.76% | 10.14 | 1.86 |
05/11 | 3,550 | 3,602 | 3,532 | 3,568 | -0.08% | 5,554,000 | 7兆4332億 | 0% | 10.24 | 1.87 |
05/10 | 3,565 | 3,588 | 3,514 | 3,571 | -0.89% | 5,717,000 | 7兆4395億 | -0.14% | 10.25 | 1.88 |
05/09 | 3,602 | 3,641 | 3,593 | 3,603 | -1.42% | 5,021,000 | 7兆5061億 | +0.53% | 10.34 | 1.89 |
05/06 | 3,632 | 3,675 | 3,579 | 3,655 | +2.12% | 7,088,500 | 7兆6145億 | +1.78% | 10.49 | 1.92 |
05/02 | 3,657 | 3,689 | 3,550 | 3,579 | -0.5% | 7,101,000 | 7兆4561億 | -0.45% | 10.28 | 1.88 |
04/28 | 3,553 | 3,613 | 3,532 | 3,597 | +2.98% | 8,387,000 | 7兆4936億 | -0.25% | 10.33 | 1.89 |
04/27 | 3,526 | 3,526 | 3,455 | 3,493 | -1.47% | 7,365,500 | 7兆2770億 | -3.35% | 10.03 | 1.84 |
04/26 | 3,591 | 3,591 | 3,539 | 3,545 | -0.06% | 5,845,500 | 7兆3853億 | -2.23% | 10.18 | 1.86 |
04/25 | 3,500 | 3,550 | 3,478 | 3,547 | -0.2% | 5,038,000 | 7兆3895億 | -2.34% | 10.18 | 1.86 |
04/22 | 3,525 | 3,557 | 3,496 | 3,554 | -0.86% | 4,350,500 | 7兆4040億 | -2.26% | 10.2 | 1.87 |
04/21 | 3,534 | 3,596 | 3,528 | 3,585 | +1.67% | 4,920,000 | 7兆4686億 | -1.51% | 10.29 | 1.88 |
04/20 | 3,569 | 3,580 | 3,509 | 3,526 | +0.77% | 5,435,500 | 7兆3457億 | -3.08% | 10.12 | 1.85 |
04/19 | 3,495 | 3,514 | 3,460 | 3,499 | +2.01% | 3,861,500 | 7兆2895億 | -3.82% | 10.05 | 1.84 |
04/18 | 3,432 | 3,454 | 3,394 | 3,430 | -1.94% | 3,807,500 | 7兆1457億 | -5.69% | 9.85 | 1.8 |
04/15 | 3,480 | 3,526 | 3,465 | 3,498 | -0.88% | 3,537,500 | 7兆2874億 | -3.82% | 10.04 | 1.84 |
04/14 | 3,500 | 3,587 | 3,500 | 3,529 | +0.97% | 5,486,500 | 7兆3520億 | -3.02% | 10.13 | 1.85 |
04/13 | 3,500 | 3,504 | 3,476 | 3,495 | +1.25% | 5,309,500 | 7兆2811億 | -3.67% | 10.03 | 1.84 |
04/12 | 3,563 | 3,571 | 3,450 | 3,452 | -3.01% | 5,829,000 | 7兆1915億 | -4.56% | 9.91 | 1.81 |
04/11 | 3,549 | 3,567 | 3,524 | 3,559 | +0.68% | 3,717,000 | 7兆4145億 | -1.33% | 10.22 | 1.87 |
04/08 | 3,595 | 3,597 | 3,508 | 3,535 | -0.37% | 7,222,500 | 7兆3645億 | -1.86% | 10.15 | 1.86 |
04/07 | 3,560 | 3,591 | 3,536 | 3,548 | -2.45% | 8,193,500 | 7兆3915億 | -1.5% | 10.19 | 1.86 |
04/06 | 3,640 | 3,687 | 3,606 | 3,637 | -1.78% | 7,730,000 | 7兆5770億 | +0.94% | 10.44 | 1.91 |
04/05 | 3,789 | 3,795 | 3,695 | 3,703 | -1.17% | 4,858,000 | 7兆7145億 | +2.83% | 10.63 | 1.95 |
04/04 | 3,776 | 3,782 | 3,718 | 3,747 | -0.16% | 3,752,500 | 7兆8061億 | +4.23% | 10.76 | 1.97 |
04/01 | 3,735 | 3,788 | 3,729 | 3,753 | -0.13% | 4,491,000 | 7兆8186億 | +4.69% | 10.78 | 1.97 |