PER
2022/02/22~2022/07/20
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 |
07/20 | 736 | 745 | 733 | 744 | +2.48% | 4,621,500 | 1兆1206億 | -0.13% | 10.96 | 0.71 |
07/19 | 721 | 727 | 717 | 726 | +1.97% | 4,052,000 | 1兆935億 | -2.68% | 10.7 | 0.69 |
07/15 | 717 | 719 | 710 | 712 | -0.84% | 4,232,900 | 1兆724億 | -4.81% | 10.49 | 0.68 |
07/14 | 716 | 719 | 710 | 718 | -0.55% | 5,352,400 | 1兆815億 | -4.39% | 10.58 | 0.68 |
07/13 | 726 | 731 | 719 | 722 | -0.41% | 5,833,400 | 1兆875億 | -4.24% | 10.64 | 0.69 |
07/12 | 737 | 740 | 724 | 725 | -3.59% | 6,673,400 | 1兆920億 | -4.23% | 10.68 | 0.69 |
07/11 | 751 | 756 | 749 | 752 | +1.08% | 4,307,000 | 1兆1327億 | -1.05% | 11.08 | 0.71 |
07/08 | 739 | 753 | 737 | 744 | +1.09% | 6,283,300 | 1兆1206億 | -2.23% | 10.96 | 0.71 |
07/07 | 730 | 741 | 724 | 736 | +1.52% | 4,349,500 | 1兆1086億 | -3.54% | 10.85 | 0.7 |
07/06 | 728 | 732 | 723 | 725 | -1.49% | 4,901,100 | 1兆920億 | -5.23% | 10.68 | 0.69 |
07/05 | 739 | 741 | 734 | 736 | -0.14% | 4,131,900 | 1兆1086億 | -4.04% | 10.85 | 0.7 |
07/04 | 735 | 739 | 731 | 737 | +1.24% | 3,367,800 | 1兆1101億 | -4.16% | 10.86 | 0.7 |
07/01 | 736 | 741 | 723 | 728 | -1.22% | 7,409,200 | 1兆965億 | -5.45% | 10.73 | 0.69 |
06/30 | 740 | 742 | 735 | 737 | -1.07% | 5,654,600 | 1兆1101億 | -4.41% | 10.86 | 0.7 |
06/29 | 755 | 755 | 743 | 745 | -1.72% | 6,750,400 | 1兆1221億 | -3.62% | 10.98 | 0.71 |
06/28 | 755 | 759 | 751 | 758 | +0.8% | 4,564,200 | 1兆1417億 | -1.94% | 11.17 | 0.72 |
06/27 | 754 | 757 | 745 | 752 | +1.9% | 4,919,300 | 1兆1327億 | -2.84% | 11.08 | 0.71 |
06/24 | 720 | 739 | 719 | 738 | -0.67% | 7,258,300 | 1兆1116億 | -4.77% | 10.87 | 0.7 |
06/23 | 748 | 753 | 741 | 743 | -1.59% | 6,245,900 | 1兆1191億 | -4.38% | 10.95 | 0.71 |
06/22 | 762 | 769 | 754 | 755 | -0.66% | 3,814,900 | 1兆1372億 | -2.96% | 11.12 | 0.72 |
06/21 | 759 | 764 | 753 | 760 | +1.33% | 4,216,500 | 1兆1447億 | -2.44% | 11.2 | 0.72 |
06/20 | 775 | 778 | 748 | 750 | -3.1% | 4,725,600 | 1兆1297億 | -3.85% | 11.05 | 0.71 |
06/17 | 780 | 781 | 770 | 774 | -3.49% | 7,273,200 | 1兆1658億 | -0.64% | 11.4 | 0.74 |
06/16 | 802 | 814 | 796 | 802 | 0% | 5,969,500 | 1兆2080億 | +2.95% | 11.82 | 0.76 |
06/15 | 783 | 805 | 782 | 802 | +2.3% | 6,204,800 | 1兆2080億 | +2.95% | 11.82 | 0.76 |
06/14 | 763 | 787 | 762 | 784 | +1.42% | 6,274,500 | 1兆1809億 | +0.64% | 11.55 | 0.75 |
06/13 | 772 | 776 | 769 | 773 | -1.78% | 3,695,600 | 1兆1643億 | -0.9% | 11.39 | 0.73 |
06/10 | 789 | 791 | 784 | 787 | -0.63% | 4,626,100 | 1兆1854億 | +0.64% | 11.59 | 0.75 |
06/09 | 791 | 800 | 788 | 792 | -0.13% | 4,343,600 | 1兆1929億 | +1.15% | 11.67 | 0.75 |
06/08 | 790 | 793 | 785 | 793 | +0.25% | 5,144,500 | 1兆1944億 | +1.28% | 11.68 | 0.75 |
06/07 | 798 | 800 | 788 | 791 | +0.89% | 6,175,500 | 1兆1914億 | +1.02% | 11.65 | 0.75 |
06/06 | 795 | 796 | 781 | 784 | -1.38% | 4,722,200 | 1兆1809億 | +0.26% | 11.55 | 0.75 |
06/03 | 789 | 795 | 783 | 795 | +1.15% | 5,050,200 | 1兆1974億 | +1.66% | 11.71 | 0.76 |
06/02 | 788 | 792 | 783 | 786 | +0.13% | 4,312,500 | 1兆1839億 | +0.64% | 11.58 | 0.75 |
06/01 | 769 | 786 | 769 | 785 | +2.48% | 6,118,700 | 1兆1824億 | +0.51% | 11.56 | 0.75 |
05/31 | 770 | 777 | 763 | 766 | -1.03% | 22,458,300 | 1兆1538億 | -2.05% | 11.28 | 0.73 |
05/30 | 766 | 779 | 766 | 774 | +1.71% | 11,871,100 | 1兆1658億 | -1.15% | 11.4 | 0.74 |
05/27 | 770 | 771 | 760 | 761 | -0.39% | 4,498,700 | 1兆1462億 | -2.81% | 11.21 | 0.72 |
05/26 | 764 | 776 | 763 | 764 | -0.13% | 3,221,800 | 1兆1508億 | -2.43% | 11.26 | 0.73 |
05/25 | 770 | 772 | 761 | 765 | -0.91% | 5,453,700 | 1兆1523億 | -2.42% | 11.27 | 0.73 |
05/24 | 788 | 788 | 770 | 772 | -1.03% | 4,437,400 | 1兆1628億 | -1.66% | 11.37 | 0.73 |
05/23 | 781 | 787 | 777 | 780 | +0.26% | 4,591,000 | 1兆1749億 | -0.64% | 11.49 | 0.74 |
05/20 | 765 | 778 | 763 | 778 | +0.13% | 6,114,700 | 1兆1718億 | -0.89% | 11.46 | 0.74 |
05/19 | 764 | 779 | 761 | 777 | -1.4% | 4,565,800 | 1兆1703億 | -1.02% | 11.45 | 0.74 |
05/18 | 777 | 803 | 777 | 788 | +2.34% | 7,621,400 | 1兆1869億 | +0.38% | 11.61 | 0.75 |
05/17 | 754 | 774 | 753 | 770 | +3.77% | 6,371,000 | 1兆1598億 | -1.91% | 11.34 | 0.73 |
05/16 | 754 | 762 | 729 | 742 | -3.39% | 12,369,100 | 1兆1176億 | -5.6% | 10.93 | 0.71 |
05/13 | 789 | 818 | 752 | 768 | -4.24% | 12,575,200 | 1兆1568億 | -2.54% | 11.31 | 0.73 |
05/12 | 808 | 813 | 797 | 802 | +0.5% | 5,101,200 | 1兆2080億 | +1.52% | 11.82 | 0.76 |
05/11 | 798 | 802 | 791 | 798 | -1.6% | 3,813,200 | 1兆2020億 | +1.01% | 11.76 | 0.76 |
05/10 | 806 | 813 | 799 | 811 | -0.61% | 4,023,100 | 1兆2215億 | +2.53% | 11.95 | 0.77 |
05/09 | 818 | 823 | 813 | 816 | -0.73% | 3,568,700 | 1兆2291億 | +3.16% | 12.02 | 0.78 |
05/06 | 805 | 823 | 801 | 822 | +3.4% | 6,579,200 | 1兆2381億 | +3.79% | 12.11 | 0.78 |
05/02 | 785 | 796 | 783 | 795 | +0.25% | 3,231,300 | 1兆1974億 | +0.25% | 11.71 | 0.76 |
04/28 | 774 | 795 | 771 | 793 | +4.34% | 4,460,000 | 1兆1944億 | -0.25% | 11.68 | 0.75 |
04/27 | 755 | 765 | 754 | 760 | -1.68% | 4,609,000 | 1兆1447億 | -4.52% | 11.2 | 0.72 |
04/26 | 768 | 777 | 767 | 773 | -0.26% | 4,274,400 | 1兆1643億 | -3.25% | 11.39 | 0.73 |
04/25 | 770 | 778 | 769 | 775 | -1.9% | 3,915,700 | 1兆1673億 | -3.25% | 11.42 | 0.74 |
04/22 | 784 | 792 | 783 | 790 | -1.13% | 3,184,400 | 1兆1899億 | -1.5% | 11.64 | 0.75 |
04/21 | 790 | 801 | 790 | 799 | +0.76% | 3,381,200 | 1兆2035億 | -0.37% | 11.77 | 0.76 |
04/20 | 790 | 796 | 787 | 793 | +1.02% | 4,655,600 | 1兆1944億 | -1.12% | 11.68 | 0.75 |
04/19 | 782 | 789 | 779 | 785 | +1.95% | 4,310,700 | 1兆1824億 | -2% | 11.56 | 0.75 |
04/18 | 769 | 771 | 764 | 770 | -1.03% | 3,999,900 | 1兆1598億 | -3.87% | 11.34 | 0.73 |
04/15 | 780 | 783 | 774 | 778 | -1.14% | 3,167,200 | 1兆1718億 | -2.75% | 11.46 | 0.74 |
04/14 | 777 | 789 | 775 | 787 | +1.42% | 2,848,300 | 1兆1854億 | -1.5% | 11.59 | 0.75 |
04/13 | 773 | 778 | 768 | 776 | +0.78% | 4,462,800 | 1兆1688億 | -2.63% | 11.43 | 0.74 |
04/12 | 780 | 783 | 768 | 770 | -1.91% | 5,524,200 | 1兆1598億 | -3.14% | 11.34 | 0.73 |
04/11 | 780 | 790 | 780 | 785 | +0.51% | 4,152,900 | 1兆1824億 | -1.26% | 11.56 | 0.75 |
04/08 | 788 | 790 | 772 | 781 | +0.13% | 5,901,200 | 1兆1764億 | -1.76% | 11.51 | 0.74 |
04/07 | 778 | 781 | 771 | 780 | -1.27% | 5,454,800 | 1兆1749億 | -1.89% | 11.49 | 0.74 |
04/06 | 798 | 799 | 788 | 790 | -1.5% | 5,224,400 | 1兆1899億 | -0.75% | 11.64 | 0.75 |
04/05 | 803 | 808 | 796 | 802 | -0.99% | 5,272,700 | 1兆2080億 | +0.63% | 11.82 | 0.76 |
04/04 | 806 | 813 | 800 | 810 | -0.25% | 4,245,900 | 1兆2200億 | +1.5% | 11.93 | 0.77 |
04/01 | 814 | 818 | 807 | 812 | -0.61% | 3,645,000 | 1兆2231億 | +1.75% | 11.96 | 0.77 |
03/31 | 814 | 820 | 809 | 817 | -0.12% | 5,127,200 | 1兆2306億 | +2.51% | 6.55 | 0.8 |
03/30 | 829 | 835 | 807 | 818 | -3.54% | 5,894,900 | 1兆2321億 | +2.63% | 6.56 | 0.8 |
03/29 | 841 | 850 | 839 | 848 | +0.83% | 4,581,400 | 1兆2773億 | +6.4% | 6.8 | 0.83 |
03/28 | 847 | 853 | 839 | 841 | -0.59% | 3,574,800 | 1兆2667億 | +5.52% | 6.75 | 0.82 |
03/25 | 830 | 849 | 828 | 846 | +2.55% | 7,480,200 | 1兆2743億 | +6.15% | 6.79 | 0.82 |
03/24 | 814 | 825 | 808 | 825 | -0.36% | 5,591,400 | 1兆2426億 | +3.51% | 6.62 | 0.8 |
03/23 | 828 | 833 | 821 | 828 | +0.85% | 6,400,100 | 1兆2472億 | +3.89% | 6.64 | 0.81 |
03/22 | 809 | 829 | 809 | 821 | +2.37% | 7,781,700 | 1兆2366億 | +3.01% | 6.59 | 0.8 |
03/18 | 788 | 804 | 788 | 802 | +0.88% | 12,561,900 | 1兆2080億 | +0.5% | 6.43 | 0.78 |
03/17 | 795 | 796 | 787 | 795 | +1.15% | 5,558,500 | 1兆1974億 | -0.5% | 6.38 | 0.77 |
03/16 | 788 | 792 | 780 | 786 | +0.64% | 5,577,300 | 1兆1839億 | -1.87% | 6.3 | 0.77 |
03/15 | 770 | 787 | 770 | 781 | +1.69% | 3,300,500 | 1兆1764億 | -2.74% | 6.26 | 0.76 |
03/14 | 753 | 774 | 753 | 768 | +2.4% | 4,009,900 | 1兆1568億 | -4.6% | 6.16 | 0.75 |
03/11 | 748 | 753 | 745 | 750 | -2.22% | 6,253,200 | 1兆1297億 | -7.18% | 6.02 | 0.73 |
03/10 | 756 | 768 | 749 | 767 | +6.53% | 6,076,800 | 1兆1553億 | -5.77% | 6.15 | 0.75 |
03/09 | 728 | 733 | 717 | 720 | -1.1% | 7,479,400 | 1兆845億 | -12.09% | 5.78 | 0.7 |
03/08 | 749 | 752 | 725 | 728 | -4.46% | 8,375,200 | 1兆965億 | -11.86% | 5.84 | 0.71 |
03/07 | 770 | 773 | 756 | 762 | -2.93% | 5,935,500 | 1兆1477億 | -8.52% | 6.11 | 0.74 |
03/04 | 798 | 801 | 781 | 785 | -1.88% | 6,980,600 | 1兆1824億 | -6.21% | 6.3 | 0.77 |
03/03 | 797 | 804 | 793 | 800 | -0.12% | 5,483,300 | 1兆2050億 | -4.88% | 6.42 | 0.78 |
03/02 | 806 | 809 | 799 | 801 | -1.96% | 5,294,700 | 1兆2065億 | -5.09% | 6.43 | 0.78 |
03/01 | 827 | 831 | 817 | 817 | 0% | 4,955,900 | 1兆2306億 | -3.66% | 6.55 | 0.8 |
02/28 | 820 | 827 | 809 | 817 | +1.11% | 6,239,800 | 1兆2306億 | -4% | 6.55 | 0.8 |
02/25 | 808 | 811 | 793 | 808 | +1.25% | 7,694,500 | 1兆2170億 | -5.39% | 6.48 | 0.79 |
02/24 | 801 | 806 | 792 | 798 | -1.48% | 7,708,700 | 1兆2020億 | -6.99% | 6.4 | 0.78 |
02/22 | 812 | 812 | 805 | 810 | -2.06% | 5,574,700 | 1兆2200億 | -6.03% | 6.5 | 0.79 |