PER
2022/05/09～2022/09/29
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 |
| 09/29 | 673 | 674 | 662 | 669 | -0.74% | 7,136,900 | 1兆77億 | -6.82% | 9.86 | 0.58 |
| 09/28 | 668 | 678 | 667 | 674 | -0.59% | 7,610,000 | 1兆152億 | -6.52% | 9.93 | 0.59 |
| 09/27 | 684 | 693 | 677 | 678 | 0% | 7,164,200 | 1兆212億 | -6.35% | 9.99 | 0.59 |
| 09/26 | 703 | 703 | 675 | 678 | -4.24% | 11,795,300 | 1兆212億 | -6.74% | 9.99 | 0.59 |
| 09/22 | 709 | 712 | 704 | 708 | -0.14% | 5,280,600 | 1兆664億 | -2.88% | 10.43 | 0.62 |
| 09/21 | 710 | 713 | 708 | 709 | -0.42% | 4,694,600 | 1兆679億 | -3.01% | 10.45 | 0.62 |
| 09/20 | 716 | 718 | 711 | 712 | +0.14% | 5,592,700 | 1兆724億 | -2.86% | 10.49 | 0.62 |
| 09/16 | 713 | 716 | 711 | 711 | -1.11% | 7,160,400 | 1兆709億 | -3.27% | 10.48 | 0.62 |
| 09/15 | 719 | 720 | 716 | 719 | -0.42% | 4,538,400 | 1兆830億 | -2.31% | 10.6 | 0.63 |
| 09/14 | 720 | 725 | 717 | 722 | -1.9% | 5,019,000 | 1兆875億 | -2.04% | 10.64 | 0.63 |
| 09/13 | 735 | 737 | 730 | 736 | +0.27% | 3,458,100 | 1兆1086億 | -0.27% | 10.85 | 0.64 |
| 09/12 | 743 | 745 | 733 | 734 | -0.14% | 2,853,700 | 1兆1056億 | -0.41% | 10.82 | 0.64 |
| 09/09 | 732 | 737 | 727 | 735 | -0.27% | 6,898,800 | 1兆1071億 | -0.27% | 10.83 | 0.64 |
| 09/08 | 727 | 737 | 727 | 737 | +2.36% | 5,457,100 | 1兆1101億 | +0.14% | 10.86 | 0.64 |
| 09/07 | 726 | 727 | 717 | 720 | -1.1% | 3,878,800 | 1兆845億 | -2.17% | 10.61 | 0.63 |
| 09/06 | 731 | 734 | 725 | 728 | +0.14% | 2,534,700 | 1兆965億 | -1.22% | 10.73 | 0.64 |
| 09/05 | 726 | 733 | 723 | 727 | +0.28% | 3,771,800 | 1兆950億 | -1.49% | 10.71 | 0.63 |
| 09/02 | 720 | 726 | 718 | 725 | +0.28% | 5,178,200 | 1兆920億 | -1.89% | 10.68 | 0.63 |
| 09/01 | 726 | 729 | 721 | 723 | -1.36% | 5,660,200 | 1兆890億 | -2.3% | 10.65 | 0.63 |
| 08/31 | 727 | 737 | 727 | 733 | -0.54% | 5,210,200 | 1兆1041億 | -1.08% | 10.8 | 0.64 |
| 08/30 | 732 | 738 | 731 | 737 | +0.68% | 3,187,300 | 1兆1101億 | -0.67% | 10.86 | 0.64 |
| 08/29 | 725 | 734 | 722 | 732 | -0.54% | 4,799,900 | 1兆1026億 | -1.35% | 10.79 | 0.64 |
| 08/26 | 740 | 742 | 735 | 736 | 0% | 3,113,200 | 1兆1086億 | -0.94% | 10.85 | 0.64 |
| 08/25 | 736 | 739 | 734 | 736 | -0.54% | 3,889,800 | 1兆1086億 | -0.94% | 10.85 | 0.64 |
| 08/24 | 738 | 748 | 737 | 740 | +0.41% | 4,455,000 | 1兆1146億 | -0.4% | 10.9 | 0.65 |
| 08/23 | 731 | 738 | 729 | 737 | -0.54% | 6,366,400 | 1兆1101億 | -0.81% | 10.86 | 0.64 |
| 08/22 | 742 | 745 | 737 | 741 | -1.07% | 9,128,200 | 1兆1161億 | -0.13% | 10.92 | 0.65 |
| 08/19 | 750 | 753 | 748 | 749 | +0.27% | 3,257,000 | 1兆1282億 | +1.08% | 11.04 | 0.65 |
| 08/18 | 752 | 755 | 746 | 747 | -1.45% | 3,716,800 | 1兆1251億 | +0.95% | 11.01 | 0.65 |
| 08/17 | 750 | 759 | 750 | 758 | +1.34% | 4,947,800 | 1兆1417億 | +2.57% | 11.17 | 0.66 |
| 08/16 | 756 | 756 | 747 | 748 | -1.45% | 3,311,400 | 1兆1267億 | +1.36% | 11.02 | 0.65 |
| 08/15 | 755 | 760 | 751 | 759 | +1.2% | 3,629,900 | 1兆1432億 | +2.85% | 11.18 | 0.66 |
| 08/12 | 744 | 752 | 743 | 750 | +1.08% | 5,365,300 | 1兆1297億 | +1.76% | 11.05 | 0.65 |
| 08/10 | 742 | 745 | 735 | 742 | +1.5% | 4,023,600 | 1兆1176億 | +0.82% | 10.93 | 0.65 |
| 08/09 | 735 | 736 | 729 | 731 | -0.14% | 2,736,100 | 1兆1010億 | -0.68% | 10.77 | 0.64 |
| 08/08 | 720 | 734 | 718 | 732 | +1.53% | 3,958,400 | 1兆1026億 | -0.54% | 10.79 | 0.64 |
| 08/05 | 709 | 723 | 707 | 721 | +1.26% | 6,037,900 | 1兆860億 | -2.04% | 10.62 | 0.63 |
| 08/04 | 722 | 724 | 704 | 712 | -3.91% | 13,095,500 | 1兆724億 | -3.39% | 10.49 | 0.62 |
| 08/03 | 741 | 760 | 736 | 741 | -0.54% | 10,763,500 | 1兆1161億 | +0.41% | 10.92 | 0.65 |
| 08/02 | 742 | 748 | 739 | 745 | -1.19% | 4,431,800 | 1兆1221億 | +0.81% | 10.98 | 0.65 |
| 08/01 | 750 | 755 | 747 | 754 | +1.21% | 3,243,800 | 1兆1357億 | +2.03% | 11.11 | 0.66 |
| 07/29 | 747 | 753 | 743 | 745 | -0.4% | 3,710,900 | 1兆1221億 | +0.95% | 10.98 | 0.65 |
| 07/28 | 762 | 767 | 747 | 748 | -0.4% | 4,312,600 | 1兆1267億 | +1.36% | 11.02 | 0.65 |
| 07/27 | 747 | 751 | 743 | 751 | +0.4% | 3,287,600 | 1兆1312億 | +1.62% | 11.07 | 0.66 |
| 07/26 | 750 | 757 | 748 | 748 | +0.4% | 3,343,300 | 1兆1267億 | +1.22% | 11.02 | 0.65 |
| 07/25 | 747 | 747 | 741 | 745 | -0.27% | 2,766,000 | 1兆1221億 | +0.81% | 10.98 | 0.65 |
| 07/22 | 737 | 748 | 737 | 747 | +0.54% | 3,584,100 | 1兆1251億 | +0.95% | 11.01 | 0.65 |
| 07/21 | 739 | 744 | 735 | 743 | -0.13% | 2,800,400 | 1兆1191億 | +0.13% | 10.95 | 0.65 |
| 07/20 | 736 | 745 | 733 | 744 | +2.48% | 4,621,500 | 1兆1206億 | -0.13% | 10.96 | 0.65 |
| 07/19 | 721 | 727 | 717 | 726 | +1.97% | 4,052,000 | 1兆935億 | -2.68% | 10.7 | 0.63 |
| 07/15 | 717 | 719 | 710 | 712 | -0.84% | 4,232,900 | 1兆724億 | -4.81% | 10.49 | 0.62 |
| 07/14 | 716 | 719 | 710 | 718 | -0.55% | 5,352,400 | 1兆815億 | -4.39% | 10.58 | 0.63 |
| 07/13 | 726 | 731 | 719 | 722 | -0.41% | 5,833,400 | 1兆875億 | -4.24% | 10.64 | 0.63 |
| 07/12 | 737 | 740 | 724 | 725 | -3.59% | 6,673,400 | 1兆920億 | -4.23% | 10.68 | 0.63 |
| 07/11 | 751 | 756 | 749 | 752 | +1.08% | 4,307,000 | 1兆1327億 | -1.05% | 11.08 | 0.66 |
| 07/08 | 739 | 753 | 737 | 744 | +1.09% | 6,283,300 | 1兆1206億 | -2.23% | 10.96 | 0.65 |
| 07/07 | 730 | 741 | 724 | 736 | +1.52% | 4,349,500 | 1兆1086億 | -3.54% | 10.85 | 0.64 |
| 07/06 | 728 | 732 | 723 | 725 | -1.49% | 4,901,100 | 1兆920億 | -5.23% | 10.68 | 0.63 |
| 07/05 | 739 | 741 | 734 | 736 | -0.14% | 4,131,900 | 1兆1086億 | -4.04% | 10.85 | 0.64 |
| 07/04 | 735 | 739 | 731 | 737 | +1.24% | 3,367,800 | 1兆1101億 | -4.16% | 10.86 | 0.64 |
| 07/01 | 736 | 741 | 723 | 728 | -1.22% | 7,409,200 | 1兆965億 | -5.45% | 10.73 | 0.64 |
| 06/30 | 740 | 742 | 735 | 737 | -1.07% | 5,654,600 | 1兆1101億 | -4.41% | 10.86 | 0.64 |
| 06/29 | 755 | 755 | 743 | 745 | -1.72% | 6,750,400 | 1兆1221億 | -3.62% | 10.98 | 0.65 |
| 06/28 | 755 | 759 | 751 | 758 | +0.8% | 4,564,200 | 1兆1417億 | -1.94% | 11.17 | 0.66 |
| 06/27 | 754 | 757 | 745 | 752 | +1.9% | 4,919,300 | 1兆1327億 | -2.84% | 11.08 | 0.66 |
| 06/24 | 720 | 739 | 719 | 738 | -0.67% | 7,258,300 | 1兆1116億 | -4.77% | 10.87 | 0.64 |
| 06/23 | 748 | 753 | 741 | 743 | -1.59% | 6,245,900 | 1兆1191億 | -4.38% | 10.95 | 0.65 |
| 06/22 | 762 | 769 | 754 | 755 | -0.66% | 3,814,900 | 1兆1372億 | -2.96% | 11.12 | 0.66 |
| 06/21 | 759 | 764 | 753 | 760 | +1.33% | 4,216,500 | 1兆1447億 | -2.44% | 11.2 | 0.66 |
| 06/20 | 775 | 778 | 748 | 750 | -3.1% | 4,725,600 | 1兆1297億 | -3.85% | 11.05 | 0.65 |
| 06/17 | 780 | 781 | 770 | 774 | -3.49% | 7,273,200 | 1兆1658億 | -0.64% | 11.4 | 0.68 |
| 06/16 | 802 | 814 | 796 | 802 | 0% | 5,969,500 | 1兆2080億 | +2.95% | 11.82 | 0.7 |
| 06/15 | 783 | 805 | 782 | 802 | +2.3% | 6,204,800 | 1兆2080億 | +2.95% | 11.82 | 0.7 |
| 06/14 | 763 | 787 | 762 | 784 | +1.42% | 6,274,500 | 1兆1809億 | +0.64% | 11.55 | 0.68 |
| 06/13 | 772 | 776 | 769 | 773 | -1.78% | 3,695,600 | 1兆1643億 | -0.9% | 11.39 | 0.67 |
| 06/10 | 789 | 791 | 784 | 787 | -0.63% | 4,626,100 | 1兆1854億 | +0.64% | 11.59 | 0.69 |
| 06/09 | 791 | 800 | 788 | 792 | -0.13% | 4,343,600 | 1兆1929億 | +1.15% | 11.67 | 0.69 |
| 06/08 | 790 | 793 | 785 | 793 | +0.25% | 5,144,500 | 1兆1944億 | +1.28% | 11.68 | 0.69 |
| 06/07 | 798 | 800 | 788 | 791 | +0.89% | 6,175,500 | 1兆1914億 | +1.02% | 11.65 | 0.69 |
| 06/06 | 795 | 796 | 781 | 784 | -1.38% | 4,722,200 | 1兆1809億 | +0.26% | 11.55 | 0.68 |
| 06/03 | 789 | 795 | 783 | 795 | +1.15% | 5,050,200 | 1兆1974億 | +1.66% | 11.71 | 0.69 |
| 06/02 | 788 | 792 | 783 | 786 | +0.13% | 4,312,500 | 1兆1839億 | +0.64% | 11.58 | 0.69 |
| 06/01 | 769 | 786 | 769 | 785 | +2.48% | 6,118,700 | 1兆1824億 | +0.51% | 11.56 | 0.68 |
| 05/31 | 770 | 777 | 763 | 766 | -1.03% | 22,458,300 | 1兆1538億 | -2.05% | 11.28 | 0.67 |
| 05/30 | 766 | 779 | 766 | 774 | +1.71% | 11,871,100 | 1兆1658億 | -1.15% | 11.4 | 0.68 |
| 05/27 | 770 | 771 | 760 | 761 | -0.39% | 4,498,700 | 1兆1462億 | -2.81% | 11.21 | 0.66 |
| 05/26 | 764 | 776 | 763 | 764 | -0.13% | 3,221,800 | 1兆1508億 | -2.43% | 11.26 | 0.67 |
| 05/25 | 770 | 772 | 761 | 765 | -0.91% | 5,453,700 | 1兆1523億 | -2.42% | 11.27 | 0.67 |
| 05/24 | 788 | 788 | 770 | 772 | -1.03% | 4,437,400 | 1兆1628億 | -1.66% | 11.37 | 0.67 |
| 05/23 | 781 | 787 | 777 | 780 | +0.26% | 4,591,000 | 1兆1749億 | -0.64% | 11.49 | 0.68 |
| 05/20 | 765 | 778 | 763 | 778 | +0.13% | 6,114,700 | 1兆1718億 | -0.89% | 11.46 | 0.68 |
| 05/19 | 764 | 779 | 761 | 777 | -1.4% | 4,565,800 | 1兆1703億 | -1.02% | 11.45 | 0.68 |
| 05/18 | 777 | 803 | 777 | 788 | +2.34% | 7,621,400 | 1兆1869億 | +0.38% | 11.61 | 0.69 |
| 05/17 | 754 | 774 | 753 | 770 | +3.77% | 6,371,000 | 1兆1598億 | -1.91% | 11.34 | 0.67 |
| 05/16 | 754 | 762 | 729 | 742 | -3.39% | 12,369,100 | 1兆1176億 | -5.6% | 10.93 | 0.65 |
| 05/13 | 789 | 818 | 752 | 768 | -4.24% | 12,575,200 | 1兆1568億 | -2.54% | 11.31 | 0.67 |
| 05/12 | 808 | 813 | 797 | 802 | +0.5% | 5,101,200 | 1兆2080億 | +1.52% | 11.82 | 0.7 |
| 05/11 | 798 | 802 | 791 | 798 | -1.6% | 3,813,200 | 1兆2020億 | +1.01% | 11.76 | 0.7 |
| 05/10 | 806 | 813 | 799 | 811 | -0.61% | 4,023,100 | 1兆2215億 | +2.53% | 11.95 | 0.71 |
| 05/09 | 818 | 823 | 813 | 816 | -0.73% | 3,568,700 | 1兆2291億 | +3.16% | 12.02 | 0.71 |
