PER
2021/09/09~2022/02/04
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 |
02/04 | 2,311 | 2,343 | 2,303 | 2,325 | -0.47% | 817,100 | 1兆69億 | -3.97% | 15.7 | 1.6 |
02/03 | 2,340 | 2,404 | 2,325 | 2,336 | +0.99% | 1,129,100 | 1兆117億 | -3.79% | 15.77 | 1.61 |
02/02 | 2,255 | 2,327 | 2,248 | 2,313 | +4.42% | 755,000 | 1兆17億 | -4.97% | 15.62 | 1.59 |
02/01 | 2,243 | 2,259 | 2,200 | 2,215 | -2.08% | 816,000 | 9593億63万 | -9.3% | 14.96 | 1.52 |
01/31 | 2,233 | 2,278 | 2,210 | 2,262 | -0.62% | 862,700 | 9796億5599万 | -7.86% | 15.27 | 1.56 |
01/28 | 2,262 | 2,292 | 2,250 | 2,276 | +1.88% | 875,800 | 9857億1929万 | -7.74% | 15.37 | 1.57 |
01/27 | 2,328 | 2,339 | 2,225 | 2,234 | -4.2% | 684,500 | 9675億2939万 | -9.85% | 15.09 | 1.54 |
01/26 | 2,347 | 2,350 | 2,322 | 2,332 | -0.64% | 296,400 | 1兆99億 | -6.35% | 15.75 | 1.61 |
01/25 | 2,395 | 2,400 | 2,322 | 2,347 | -2.17% | 508,100 | 1兆164億 | -6.12% | 15.85 | 1.62 |
01/24 | 2,334 | 2,402 | 2,322 | 2,399 | +0.93% | 549,700 | 1兆389億 | -4.46% | 16.2 | 1.65 |
01/21 | 2,350 | 2,388 | 2,318 | 2,377 | -0.25% | 306,400 | 1兆294億 | -5.56% | 16.05 | 1.64 |
01/20 | 2,332 | 2,402 | 2,313 | 2,383 | +2.36% | 522,700 | 1兆320億 | -5.59% | 16.09 | 1.64 |
01/19 | 2,397 | 2,413 | 2,325 | 2,328 | -4.82% | 425,600 | 1兆82億 | -7.98% | 15.72 | 1.6 |
01/18 | 2,492 | 2,510 | 2,433 | 2,446 | -1.13% | 357,500 | 1兆593億 | -3.66% | 16.52 | 1.68 |
01/17 | 2,509 | 2,532 | 2,460 | 2,474 | -1.51% | 455,100 | 1兆714億 | -2.75% | 16.71 | 1.7 |
01/14 | 2,578 | 2,581 | 2,472 | 2,512 | -3.12% | 557,800 | 1兆879億 | -1.45% | 16.96 | 1.73 |
01/13 | 2,579 | 2,608 | 2,573 | 2,593 | +0.78% | 528,900 | 1兆1230億 | +1.53% | 17.51 | 1.79 |
01/12 | 2,536 | 2,589 | 2,535 | 2,573 | +2.59% | 438,200 | 1兆1143億 | +0.74% | 17.37 | 1.77 |
01/11 | 2,531 | 2,538 | 2,494 | 2,508 | -1.22% | 466,000 | 1兆861億 | -1.84% | 16.94 | 1.73 |
01/07 | 2,555 | 2,570 | 2,518 | 2,539 | -0.78% | 590,100 | 1兆996億 | -0.63% | 17.14 | 1.75 |
01/06 | 2,571 | 2,603 | 2,538 | 2,559 | -1.04% | 384,600 | 1兆1082億 | +0.27% | 17.28 | 1.76 |
01/05 | 2,574 | 2,600 | 2,547 | 2,586 | +1.49% | 558,700 | 1兆1199億 | +1.57% | 17.46 | 1.78 |
01/04 | 2,519 | 2,554 | 2,478 | 2,548 | +1.39% | 497,200 | 1兆1035億 | +0.39% | 17.21 | 1.75 |
2021 |
12/30 | 2,526 | 2,530 | 2,506 | 2,513 | -0.87% | 224,100 | 1兆883億 | -0.91% | 16.97 | 1.73 |
12/29 | 2,508 | 2,537 | 2,508 | 2,535 | +1.08% | 281,500 | 1兆978億 | -0.04% | 17.12 | 1.75 |
12/28 | 2,514 | 2,521 | 2,475 | 2,508 | +0.84% | 418,100 | 1兆861億 | -1.18% | 16.94 | 1.73 |
12/27 | 2,524 | 2,541 | 2,486 | 2,487 | -1.31% | 286,700 | 1兆771億 | -2.28% | 16.79 | 1.71 |
12/24 | 2,534 | 2,550 | 2,506 | 2,520 | -0.94% | 234,800 | 1兆913億 | -1.22% | 17.02 | 1.73 |
12/23 | 2,546 | 2,563 | 2,526 | 2,544 | 0% | 304,200 | 1兆1017億 | -0.51% | 17.18 | 1.75 |
12/22 | 2,565 | 2,576 | 2,535 | 2,544 | -1.09% | 309,800 | 1兆1017億 | -0.66% | 17.18 | 1.75 |
12/21 | 2,570 | 2,584 | 2,551 | 2,572 | +1.94% | 380,800 | 1兆1139億 | +0.27% | 17.37 | 1.77 |
12/20 | 2,528 | 2,554 | 2,510 | 2,523 | -2.47% | 569,600 | 1兆926億 | -1.79% | 17.04 | 1.74 |
12/17 | 2,609 | 2,617 | 2,573 | 2,587 | -0.73% | 744,700 | 1兆1204億 | +0.43% | 17.47 | 1.78 |
12/16 | 2,609 | 2,619 | 2,581 | 2,606 | +1.36% | 553,600 | 1兆1286億 | +1.01% | 17.6 | 1.79 |
12/15 | 2,525 | 2,575 | 2,505 | 2,571 | +1.58% | 369,500 | 1兆1134億 | -0.5% | 17.36 | 1.77 |
12/14 | 2,532 | 2,549 | 2,512 | 2,531 | -0.04% | 350,900 | 1兆961億 | -2.28% | 17.09 | 1.74 |
12/13 | 2,598 | 2,612 | 2,525 | 2,532 | -1.67% | 473,500 | 1兆965億 | -2.54% | 17.1 | 1.74 |
12/10 | 2,546 | 2,597 | 2,521 | 2,575 | +0.66% | 738,400 | 1兆1152億 | -1.08% | 17.39 | 1.77 |
12/09 | 2,601 | 2,610 | 2,556 | 2,558 | -1.88% | 360,700 | 1兆1078億 | -1.84% | 17.27 | 1.76 |
12/08 | 2,627 | 2,636 | 2,604 | 2,607 | -0.69% | 350,600 | 1兆1290億 | -0.08% | 17.6 | 1.79 |
12/07 | 2,615 | 2,629 | 2,569 | 2,625 | +0.77% | 385,900 | 1兆1368億 | +0.42% | 17.73 | 1.81 |
12/06 | 2,599 | 2,612 | 2,567 | 2,605 | +0.58% | 777,900 | 1兆1282億 | -0.46% | 17.59 | 1.79 |
12/03 | 2,516 | 2,596 | 2,507 | 2,590 | +3.6% | 829,500 | 1兆1217億 | -1.15% | 17.49 | 1.78 |
12/02 | 2,462 | 2,514 | 2,437 | 2,500 | +1.26% | 1,514,500 | 1兆827億 | -4.65% | 16.88 | 1.72 |
12/01 | 2,411 | 2,479 | 2,388 | 2,469 | +2.75% | 1,006,900 | 1兆693億 | -6.05% | 16.67 | 1.7 |
11/30 | 2,429 | 2,467 | 2,403 | 2,403 | -0.25% | 1,166,600 | 1兆407億 | -8.8% | 16.23 | 1.65 |
11/29 | 2,439 | 2,473 | 2,402 | 2,409 | -3.21% | 829,100 | 1兆433億 | -8.89% | 16.27 | 1.66 |
11/26 | 2,504 | 2,518 | 2,476 | 2,489 | -1.07% | 476,900 | 1兆779億 | -6.25% | 16.81 | 1.71 |
11/25 | 2,527 | 2,554 | 2,516 | 2,516 | -2.37% | 479,900 | 1兆896億 | -5.56% | 16.99 | 1.73 |
11/24 | 2,642 | 2,654 | 2,570 | 2,577 | -3.99% | 527,700 | 1兆1160億 | -3.63% | 17.4 | 1.77 |
11/22 | 2,640 | 2,694 | 2,635 | 2,684 | +1.36% | 315,800 | 1兆1624億 | +0.11% | 18.12 | 1.85 |
11/19 | 2,636 | 2,660 | 2,633 | 2,648 | -0.49% | 377,100 | 1兆1468億 | -1.34% | 17.88 | 1.82 |
11/18 | 2,649 | 2,681 | 2,637 | 2,661 | +0.64% | 323,200 | 1兆1524億 | -0.93% | 17.97 | 1.83 |
11/17 | 2,647 | 2,659 | 2,622 | 2,644 | -0.11% | 388,300 | 1兆1450億 | -1.6% | 17.85 | 1.82 |
11/16 | 2,677 | 2,690 | 2,646 | 2,647 | -1.05% | 412,400 | 1兆1463億 | -1.6% | 17.87 | 1.82 |
11/15 | 2,693 | 2,714 | 2,672 | 2,675 | -0.22% | 316,400 | 1兆1585億 | -0.67% | 18.06 | 1.84 |
11/12 | 2,699 | 2,737 | 2,652 | 2,681 | -0.15% | 368,200 | 1兆1611億 | -0.41% | 18.1 | 1.85 |
11/11 | 2,719 | 2,736 | 2,682 | 2,685 | -1.29% | 441,600 | 1兆1628億 | -0.22% | 18.13 | 1.85 |
11/10 | 2,710 | 2,752 | 2,657 | 2,720 | -0.33% | 545,000 | 1兆1780億 | +1.12% | 18.37 | 1.87 |
11/09 | 2,730 | 2,748 | 2,717 | 2,729 | +0.66% | 815,500 | 1兆1819億 | +1.56% | 18.43 | 1.88 |
11/08 | 2,697 | 2,728 | 2,682 | 2,711 | +1.61% | 709,300 | 1兆1741億 | +0.97% | 18.31 | 1.87 |
11/05 | 2,645 | 2,674 | 2,631 | 2,668 | +0.49% | 530,900 | 1兆1554億 | -0.63% | 18.02 | 1.84 |
11/04 | 2,684 | 2,690 | 2,615 | 2,655 | +0.8% | 955,400 | 1兆1498億 | -1.34% | 17.93 | 1.83 |
11/02 | 2,640 | 2,666 | 2,580 | 2,634 | -3.73% | 1,550,300 | 1兆1407億 | -2.3% | 17.79 | 1.81 |
11/01 | 2,755 | 2,757 | 2,690 | 2,736 | +1.9% | 1,026,300 | 1兆1849億 | +1.11% | 18.47 | 1.88 |
10/29 | 2,681 | 2,715 | 2,649 | 2,685 | +0.04% | 1,056,300 | 1兆1628億 | -1.03% | 18.13 | 1.85 |
10/28 | 2,650 | 2,708 | 2,645 | 2,684 | +1.47% | 3,729,700 | 1兆1624億 | -1.43% | 18.12 | 1.85 |
10/27 | 2,640 | 2,665 | 2,600 | 2,645 | +0.3% | 1,159,000 | 1兆1455億 | -3.15% | 17.86 | 1.82 |
10/26 | 2,682 | 2,689 | 2,630 | 2,637 | -0.45% | 850,600 | 1兆1420億 | -3.76% | 17.81 | 1.82 |
10/25 | 2,627 | 2,684 | 2,627 | 2,649 | +0.61% | 739,700 | 1兆1472億 | -3.71% | 17.89 | 1.82 |
10/22 | 2,649 | 2,649 | 2,611 | 2,633 | -1.5% | 646,200 | 1兆1403億 | -4.64% | 17.78 | 1.81 |
10/21 | 2,722 | 2,745 | 2,670 | 2,673 | -1.55% | 432,800 | 1兆1576億 | -3.75% | 18.05 | 1.84 |
10/20 | 2,792 | 2,794 | 2,713 | 2,715 | -2.51% | 395,300 | 1兆1758億 | -2.79% | 18.33 | 1.87 |
10/19 | 2,775 | 2,794 | 2,761 | 2,785 | +1.27% | 498,400 | 1兆2061億 | -0.82% | 18.81 | 1.92 |
10/18 | 2,747 | 2,751 | 2,715 | 2,750 | +0.11% | 370,600 | 1兆1910億 | -2.45% | 18.57 | 1.89 |
10/15 | 2,739 | 2,747 | 2,704 | 2,747 | +1.85% | 528,600 | 1兆1897億 | -2.86% | 18.55 | 1.89 |
10/14 | 2,679 | 2,697 | 2,664 | 2,697 | +0.41% | 592,700 | 1兆1680億 | -4.93% | 18.21 | 1.86 |
10/13 | 2,704 | 2,722 | 2,660 | 2,686 | -1.21% | 568,100 | 1兆1632億 | -5.66% | 18.14 | 1.85 |
10/12 | 2,700 | 2,728 | 2,686 | 2,719 | -0.11% | 541,000 | 1兆1775億 | -4.76% | 18.36 | 1.87 |
10/11 | 2,676 | 2,729 | 2,666 | 2,722 | +2.33% | 474,600 | 1兆1788億 | -4.79% | 18.38 | 1.87 |
10/08 | 2,700 | 2,707 | 2,660 | 2,660 | +0.38% | 767,700 | 1兆1520億 | -7.03% | 17.96 | 1.83 |
10/07 | 2,620 | 2,694 | 2,607 | 2,650 | -0.34% | 657,700 | 1兆1476億 | -7.44% | 17.89 | 1.82 |
10/06 | 2,686 | 2,728 | 2,652 | 2,659 | +0.64% | 891,300 | 1兆1515億 | -7.13% | 17.95 | 1.83 |
10/05 | 2,614 | 2,680 | 2,590 | 2,642 | -1.53% | 1,286,800 | 1兆1442億 | -7.65% | 17.84 | 1.82 |
10/04 | 2,750 | 2,767 | 2,670 | 2,683 | -1.03% | 922,400 | 1兆1619億 | -6.09% | 18.12 | 1.85 |
10/01 | 2,772 | 2,772 | 2,700 | 2,711 | -3.69% | 684,300 | 1兆1741億 | -4.98% | 18.31 | 1.87 |
09/30 | 2,841 | 2,876 | 2,809 | 2,815 | +0.79% | 985,200 | 1兆2191億 | -1.16% | 19.01 | 1.94 |
09/29 | 2,803 | 2,807 | 2,744 | 2,793 | -2.85% | 1,193,400 | 1兆2096億 | -1.65% | 18.86 | 1.92 |
09/28 | 2,899 | 2,899 | 2,842 | 2,875 | -1.3% | 1,019,700 | 1兆2451億 | +1.63% | 19.41 | 1.98 |
09/27 | 2,940 | 2,948 | 2,903 | 2,913 | -0.68% | 648,400 | 1兆2615億 | +3.59% | 19.67 | 2.01 |
09/24 | 2,925 | 2,937 | 2,858 | 2,933 | +1.91% | 973,200 | 1兆2702億 | +4.94% | 19.81 | 2.02 |
09/22 | 2,868 | 2,893 | 2,816 | 2,878 | +0.03% | 588,300 | 1兆2464億 | +3.56% | 19.43 | 1.98 |
09/21 | 2,810 | 2,894 | 2,810 | 2,877 | -1.13% | 905,500 | 1兆2460億 | +4.01% | 19.43 | 1.98 |
09/17 | 2,890 | 2,935 | 2,876 | 2,910 | +0.14% | 1,555,300 | 1兆2603億 | +5.74% | 19.65 | 2 |
09/16 | 2,850 | 2,962 | 2,850 | 2,906 | -3.77% | 1,918,700 | 1兆2585億 | +6.17% | 19.62 | 2 |
09/15 | 3,020 | 3,060 | 3,005 | 3,020 | -1.63% | 562,200 | 1兆3079億 | +10.95% | 20.39 | 2.08 |
09/14 | 3,060 | 3,095 | 3,045 | 3,070 | -0.97% | 674,600 | 1兆3295億 | +13.7% | 20.73 | 2.11 |
09/13 | 3,060 | 3,100 | 3,040 | 3,100 | +1.31% | 671,400 | 1兆3425億 | +15.97% | 20.93 | 2.13 |
09/10 | 2,990 | 3,080 | 2,980 | 3,060 | +2.55% | 1,010,000 | 1兆3252億 | +15.56% | 20.66 | 2.11 |
09/09 | 2,939 | 2,998 | 2,938 | 2,984 | +0.71% | 718,600 | 1兆2923億 | +13.68% | 20.15 | 2.05 |