PER
2022/08/05~2022/12/30
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 |
12/30 | 1,930 | 1,942 | 1,914 | 1,916 | -0.93% | 487,600 | 8298億587万 | -8.89% | 11.35 | 1.21 |
12/29 | 1,910 | 1,938 | 1,908 | 1,934 | +0.36% | 497,900 | 8376億154万 | -8.73% | 11.46 | 1.22 |
12/28 | 1,911 | 1,932 | 1,906 | 1,927 | +0.52% | 693,600 | 8345億6989万 | -9.74% | 11.41 | 1.21 |
12/27 | 1,938 | 1,947 | 1,906 | 1,917 | -0.16% | 434,800 | 8302億3896万 | -10.84% | 11.35 | 1.21 |
12/26 | 1,920 | 1,930 | 1,916 | 1,920 | 0% | 505,100 | 8315億3824万 | -11.32% | 11.37 | 1.21 |
12/23 | 1,927 | 1,931 | 1,905 | 1,920 | -1.08% | 841,100 | 8315億3824万 | -11.89% | 11.37 | 1.21 |
12/22 | 1,964 | 1,972 | 1,934 | 1,941 | -1.17% | 1,760,500 | 8406億3319万 | -11.49% | 11.5 | 1.22 |
12/21 | 2,006 | 2,010 | 1,958 | 1,964 | -2.48% | 818,600 | 8505億9433万 | -10.89% | 11.63 | 1.24 |
12/20 | 2,070 | 2,078 | 2,010 | 2,014 | -2.47% | 750,400 | 8722億4897万 | -9.07% | 11.93 | 1.27 |
12/19 | 2,080 | 2,080 | 2,058 | 2,065 | -1.67% | 387,400 | 8943億3670万 | -7.15% | 12.23 | 1.3 |
12/16 | 2,135 | 2,140 | 2,095 | 2,100 | -2.69% | 988,100 | 9094億9495万 | -5.87% | 12.44 | 1.32 |
12/15 | 2,172 | 2,181 | 2,151 | 2,158 | -1.64% | 697,400 | 9346億1434万 | -3.4% | 12.78 | 1.36 |
12/14 | 2,191 | 2,200 | 2,179 | 2,194 | +0.32% | 578,800 | 9502億568万 | -1.83% | 13 | 1.38 |
12/13 | 2,193 | 2,206 | 2,167 | 2,187 | +0.28% | 403,100 | 9471億7403万 | -2.24% | 12.95 | 1.38 |
12/12 | 2,196 | 2,196 | 2,174 | 2,181 | -1% | 247,300 | 9445億7547万 | -2.55% | 12.92 | 1.37 |
12/09 | 2,173 | 2,207 | 2,170 | 2,203 | +1.1% | 453,100 | 9541億351万 | -1.48% | 13.05 | 1.39 |
12/08 | 2,172 | 2,187 | 2,160 | 2,179 | -0.18% | 384,400 | 9437億929万 | -2.59% | 12.91 | 1.37 |
12/07 | 2,183 | 2,202 | 2,182 | 2,183 | -0.14% | 404,000 | 9454億4166万 | -2.8% | 12.93 | 1.37 |
12/06 | 2,180 | 2,201 | 2,172 | 2,186 | -0.32% | 356,200 | 9467億4094万 | -2.97% | 12.95 | 1.38 |
12/05 | 2,217 | 2,218 | 2,185 | 2,193 | -0.45% | 312,800 | 9497億7259万 | -2.92% | 12.99 | 1.38 |
12/02 | 2,243 | 2,243 | 2,197 | 2,203 | -2.99% | 522,000 | 9541億351万 | -2.74% | 13.05 | 1.39 |
12/01 | 2,283 | 2,292 | 2,266 | 2,271 | -0.09% | 426,100 | 9835億5383万 | -0.04% | 13.45 | 1.43 |
11/30 | 2,225 | 2,284 | 2,213 | 2,273 | +1.07% | 624,300 | 9844億2001万 | -0.04% | 13.46 | 1.43 |
11/29 | 2,270 | 2,271 | 2,245 | 2,249 | -1.88% | 521,200 | 9740億2579万 | -1.14% | 13.32 | 1.42 |
11/28 | 2,323 | 2,325 | 2,290 | 2,292 | -1.25% | 397,500 | 9926億4878万 | +0.7% | 13.58 | 1.44 |
11/25 | 2,336 | 2,338 | 2,299 | 2,321 | -0.64% | 418,500 | 1兆52億 | +1.93% | 13.75 | 1.46 |
11/24 | 2,343 | 2,343 | 2,316 | 2,336 | +1.34% | 380,300 | 1兆117億 | +2.46% | 13.84 | 1.47 |
11/22 | 2,295 | 2,323 | 2,295 | 2,305 | +0.79% | 323,500 | 9982億7898万 | +1.05% | 13.65 | 1.45 |
11/21 | 2,274 | 2,293 | 2,264 | 2,287 | +0.7% | 279,400 | 9904億8331万 | +0.22% | 13.55 | 1.44 |
11/18 | 2,271 | 2,280 | 2,258 | 2,271 | +0.58% | 474,400 | 9835億5383万 | -0.61% | 13.45 | 1.43 |
11/17 | 2,227 | 2,264 | 2,227 | 2,258 | +1.53% | 500,000 | 9779億2362万 | -1.27% | 13.37 | 1.42 |
11/16 | 2,240 | 2,244 | 2,211 | 2,224 | -0.85% | 541,100 | 9631億9846万 | -2.88% | 13.17 | 1.4 |
11/15 | 2,226 | 2,251 | 2,211 | 2,243 | +0.63% | 378,300 | 9714億2723万 | -2.35% | 13.29 | 1.41 |
11/14 | 2,246 | 2,261 | 2,228 | 2,229 | -0.45% | 565,500 | 9653億6393万 | -3.17% | 13.2 | 1.4 |
11/11 | 2,226 | 2,240 | 2,202 | 2,239 | +2.9% | 605,600 | 9696億9486万 | -3.07% | 13.26 | 1.41 |
11/10 | 2,180 | 2,190 | 2,162 | 2,176 | -1% | 511,400 | 9424億1001万 | -6.13% | 12.89 | 1.37 |
11/09 | 2,235 | 2,235 | 2,186 | 2,198 | -1.66% | 847,000 | 9519億3805万 | -5.54% | 13.02 | 1.38 |
11/08 | 2,223 | 2,235 | 2,193 | 2,235 | +1.41% | 825,600 | 9679億6249万 | -4.12% | 13.24 | 1.41 |
11/07 | 2,177 | 2,207 | 2,161 | 2,204 | +2.51% | 915,000 | 9545億3661万 | -5.53% | 13.05 | 1.39 |
11/04 | 2,172 | 2,187 | 2,136 | 2,150 | -3.28% | 1,410,800 | 9311億4959万 | -8.04% | 12.73 | 1.35 |
11/02 | 2,252 | 2,273 | 2,200 | 2,223 | -7.18% | 2,085,400 | 9627億6537万 | -5.16% | 13.17 | 1.4 |
11/01 | 2,381 | 2,404 | 2,370 | 2,395 | +0.97% | 561,100 | 1兆372億 | +2.05% | 14.19 | 1.51 |
10/31 | 2,357 | 2,375 | 2,351 | 2,372 | +1.76% | 590,000 | 1兆272億 | +1.24% | 14.05 | 1.49 |
10/28 | 2,308 | 2,363 | 2,308 | 2,331 | -0.81% | 1,895,300 | 1兆95億 | -0.6% | 13.81 | 1.47 |
10/27 | 2,367 | 2,382 | 2,345 | 2,350 | -0.68% | 438,400 | 1兆177億 | +0.04% | 13.92 | 1.48 |
10/26 | 2,340 | 2,391 | 2,330 | 2,366 | +2.07% | 566,200 | 1兆246億 | +0.55% | 14.01 | 1.49 |
10/25 | 2,321 | 2,333 | 2,308 | 2,318 | +0.91% | 543,700 | 1兆39億 | -1.65% | 13.73 | 1.46 |
10/24 | 2,318 | 2,326 | 2,287 | 2,297 | +1.1% | 583,300 | 9948億1424万 | -2.83% | 13.61 | 1.45 |
10/21 | 2,308 | 2,312 | 2,271 | 2,272 | -2.61% | 726,300 | 9839億8692万 | -4.18% | 13.46 | 1.43 |
10/20 | 2,369 | 2,369 | 2,319 | 2,333 | -2.3% | 733,800 | 1兆104億 | -2.06% | 13.82 | 1.47 |
10/19 | 2,386 | 2,455 | 2,379 | 2,388 | +0.93% | 895,100 | 1兆342億 | -0.17% | 14.14 | 1.5 |
10/18 | 2,356 | 2,375 | 2,325 | 2,366 | +1.81% | 522,500 | 1兆246億 | -1.33% | 14.01 | 1.49 |
10/17 | 2,345 | 2,345 | 2,307 | 2,324 | -2.11% | 384,500 | 1兆65億 | -3.41% | 13.77 | 1.46 |
10/14 | 2,382 | 2,398 | 2,350 | 2,374 | +2.42% | 369,400 | 1兆281億 | -1.62% | 14.06 | 1.49 |
10/13 | 2,320 | 2,341 | 2,307 | 2,318 | -0.52% | 428,100 | 1兆39億 | -4.06% | 13.73 | 1.46 |
10/12 | 2,363 | 2,370 | 2,317 | 2,330 | -2.18% | 536,200 | 1兆91億 | -3.8% | 13.8 | 1.47 |
10/11 | 2,389 | 2,422 | 2,369 | 2,382 | -0.38% | 574,700 | 1兆316億 | -1.93% | 14.11 | 1.5 |
10/07 | 2,388 | 2,400 | 2,359 | 2,391 | -1.56% | 410,700 | 1兆355億 | -1.73% | 14.16 | 1.5 |
10/06 | 2,416 | 2,451 | 2,413 | 2,429 | +0.25% | 519,000 | 1兆519億 | -0.45% | 14.39 | 1.53 |
10/05 | 2,425 | 2,471 | 2,409 | 2,423 | +1.21% | 678,500 | 1兆493億 | -0.86% | 14.35 | 1.53 |
10/04 | 2,398 | 2,434 | 2,369 | 2,394 | +3.86% | 621,600 | 1兆368億 | -2.13% | 14.18 | 1.51 |
10/03 | 2,270 | 2,310 | 2,263 | 2,305 | +1.05% | 311,400 | 9982億7898万 | -6% | 13.65 | 1.45 |
09/30 | 2,304 | 2,317 | 2,269 | 2,281 | -2.1% | 340,500 | 9878億8476万 | -7.24% | 13.51 | 1.44 |
09/29 | 2,334 | 2,336 | 2,300 | 2,330 | +1.04% | 372,800 | 1兆91億 | -5.63% | 13.8 | 1.47 |
09/28 | 2,278 | 2,321 | 2,271 | 2,306 | -0.13% | 392,900 | 9987億1208万 | -6.87% | 13.66 | 1.45 |
09/27 | 2,324 | 2,338 | 2,304 | 2,309 | +0.52% | 389,800 | 1兆1136万 | -7.12% | 13.68 | 1.45 |
09/26 | 2,380 | 2,380 | 2,294 | 2,297 | -4.93% | 642,500 | 9948億1424万 | -8.05% | 13.61 | 1.45 |
09/22 | 2,391 | 2,416 | 2,382 | 2,416 | -0.37% | 487,600 | 1兆463億 | -3.75% | 14.31 | 1.52 |
09/21 | 2,431 | 2,439 | 2,408 | 2,425 | -1.22% | 445,900 | 1兆502億 | -3.69% | 14.36 | 1.53 |
09/20 | 2,460 | 2,488 | 2,446 | 2,455 | 0% | 321,700 | 1兆632億 | -2.7% | 14.54 | 1.55 |
09/16 | 2,482 | 2,484 | 2,443 | 2,455 | -1.56% | 399,300 | 1兆632億 | -2.81% | 14.54 | 1.55 |
09/15 | 2,498 | 2,503 | 2,464 | 2,494 | +0.24% | 262,200 | 1兆801億 | -1.38% | 14.77 | 1.57 |
09/14 | 2,490 | 2,511 | 2,478 | 2,488 | -2.05% | 647,800 | 1兆775億 | -1.58% | 14.74 | 1.57 |
09/13 | 2,559 | 2,562 | 2,520 | 2,540 | -1.13% | 418,200 | 1兆1000億 | +0.47% | 15.04 | 1.6 |
09/12 | 2,587 | 2,593 | 2,548 | 2,569 | +0.71% | 315,900 | 1兆1126億 | +1.7% | 15.22 | 1.62 |
09/09 | 2,542 | 2,582 | 2,531 | 2,551 | -0.74% | 551,000 | 1兆1048億 | +1.15% | 15.11 | 1.61 |
09/08 | 2,533 | 2,575 | 2,530 | 2,570 | +3.5% | 684,100 | 1兆1130億 | +2.15% | 15.22 | 1.62 |
09/07 | 2,458 | 2,495 | 2,445 | 2,483 | +0.77% | 458,000 | 1兆753億 | -1.04% | 14.71 | 1.56 |
09/06 | 2,475 | 2,499 | 2,449 | 2,464 | -0.44% | 516,100 | 1兆671億 | -1.64% | 14.59 | 1.55 |
09/05 | 2,474 | 2,492 | 2,463 | 2,475 | -0.72% | 420,000 | 1兆719億 | -1.08% | 14.66 | 1.56 |
09/02 | 2,495 | 2,519 | 2,479 | 2,493 | 0% | 504,000 | 1兆797億 | 0% | 14.77 | 1.57 |
09/01 | 2,506 | 2,530 | 2,482 | 2,493 | -2% | 690,500 | 1兆797億 | +0.48% | 14.77 | 1.57 |
08/31 | 2,507 | 2,628 | 2,501 | 2,544 | +0.16% | 1,132,700 | 1兆1017億 | +3.04% | 15.07 | 1.6 |
08/30 | 2,505 | 2,542 | 2,478 | 2,540 | +2.25% | 430,800 | 1兆1000億 | +3.5% | 15.04 | 1.6 |
08/29 | 2,450 | 2,490 | 2,431 | 2,484 | -1.55% | 479,700 | 1兆758億 | +1.8% | 14.71 | 1.56 |
08/26 | 2,510 | 2,529 | 2,500 | 2,523 | +1.12% | 325,000 | 1兆926億 | +3.87% | 14.94 | 1.59 |
08/25 | 2,535 | 2,538 | 2,490 | 2,495 | -0.76% | 246,100 | 1兆805億 | +3.27% | 14.78 | 1.57 |
08/24 | 2,542 | 2,549 | 2,502 | 2,514 | -0.48% | 389,300 | 1兆887億 | +4.58% | 14.89 | 1.58 |
08/23 | 2,516 | 2,539 | 2,486 | 2,526 | -1.1% | 512,000 | 1兆939億 | +5.78% | 14.96 | 1.59 |
08/22 | 2,560 | 2,590 | 2,525 | 2,554 | -1.92% | 448,500 | 1兆1061億 | +7.67% | 15.13 | 1.61 |
08/19 | 2,650 | 2,650 | 2,603 | 2,604 | -0.08% | 373,600 | 1兆1277億 | +10.53% | 15.42 | 1.64 |
08/18 | 2,605 | 2,614 | 2,587 | 2,606 | -0.34% | 399,700 | 1兆1286億 | +11.46% | 15.44 | 1.64 |
08/17 | 2,561 | 2,621 | 2,552 | 2,615 | +3.28% | 914,600 | 1兆1325億 | +12.76% | 15.49 | 1.65 |
08/16 | 2,544 | 2,549 | 2,518 | 2,532 | -0.04% | 261,400 | 1兆965億 | +9.94% | 15 | 1.59 |
08/15 | 2,545 | 2,565 | 2,507 | 2,533 | +0.36% | 363,700 | 1兆970億 | +10.61% | 15 | 1.59 |
08/12 | 2,527 | 2,560 | 2,493 | 2,524 | +1.28% | 712,100 | 1兆931億 | +10.9% | 14.95 | 1.59 |
08/10 | 2,497 | 2,514 | 2,480 | 2,492 | +0.24% | 428,800 | 1兆792億 | +10.22% | 14.76 | 1.57 |
08/09 | 2,494 | 2,518 | 2,483 | 2,486 | +0.61% | 503,600 | 1兆766億 | +10.64% | 14.72 | 1.56 |
08/08 | 2,461 | 2,495 | 2,461 | 2,471 | 0% | 541,600 | 1兆701億 | +10.61% | 14.64 | 1.56 |
08/05 | 2,410 | 2,472 | 2,404 | 2,471 | +2.83% | 843,300 | 1兆701億 | +11.36% | 14.64 | 1.56 |