PER
2022/04/22~2022/09/16
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 |
09/16 | 4,205 | 4,290 | 4,205 | 4,255 | +0.47% | 1,145,200 | 1兆2271億 | -5.72% | 18.93 | 1.29 |
09/15 | 4,300 | 4,325 | 4,220 | 4,235 | -2.31% | 837,900 | 1兆2214億 | -6.66% | 18.84 | 1.28 |
09/14 | 4,285 | 4,350 | 4,270 | 4,335 | -1.25% | 1,048,700 | 1兆2502億 | -4.85% | 19.28 | 1.31 |
09/13 | 4,380 | 4,400 | 4,350 | 4,390 | +0.8% | 699,200 | 1兆2661億 | -3.94% | 19.53 | 1.33 |
09/12 | 4,365 | 4,375 | 4,320 | 4,355 | +0.93% | 663,100 | 1兆2560億 | -4.93% | 19.37 | 1.32 |
09/09 | 4,300 | 4,320 | 4,280 | 4,315 | +1.17% | 1,119,700 | 1兆2444億 | -6.11% | 19.19 | 1.3 |
09/08 | 4,310 | 4,315 | 4,245 | 4,265 | +0.71% | 1,031,400 | 1兆2300億 | -7.48% | 18.97 | 1.29 |
09/07 | 4,280 | 4,295 | 4,190 | 4,235 | -2.53% | 1,172,200 | 1兆2214億 | -8.43% | 18.84 | 1.28 |
09/06 | 4,400 | 4,470 | 4,345 | 4,345 | -0.8% | 614,800 | 1兆2531億 | -6.36% | 19.33 | 1.31 |
09/05 | 4,380 | 4,425 | 4,355 | 4,380 | -0.23% | 480,800 | 1兆2632億 | -5.89% | 19.48 | 1.32 |
09/02 | 4,430 | 4,440 | 4,380 | 4,390 | -1.68% | 914,300 | 1兆2661億 | -5.87% | 19.53 | 1.33 |
09/01 | 4,480 | 4,505 | 4,455 | 4,465 | -1.11% | 819,400 | 1兆2877億 | -4.43% | 19.86 | 1.35 |
08/31 | 4,545 | 4,595 | 4,505 | 4,515 | -0.99% | 938,800 | 1兆3021億 | -3.38% | 20.08 | 1.37 |
08/30 | 4,515 | 4,600 | 4,500 | 4,560 | +2.13% | 693,100 | 1兆3151億 | -2.46% | 20.28 | 1.38 |
08/29 | 4,565 | 4,600 | 4,465 | 4,465 | -5.1% | 1,494,900 | 1兆2877億 | -4.49% | 19.86 | 1.35 |
08/26 | 4,725 | 4,735 | 4,690 | 4,705 | -0.32% | 442,900 | 1兆3569億 | +0.58% | 20.93 | 1.42 |
08/25 | 4,695 | 4,735 | 4,665 | 4,720 | +1.29% | 398,300 | 1兆3612億 | +1.05% | 21 | 1.43 |
08/24 | 4,650 | 4,675 | 4,620 | 4,660 | +0.43% | 490,600 | 1兆3439億 | -0.04% | 20.73 | 1.41 |
08/23 | 4,635 | 4,655 | 4,610 | 4,640 | -0.85% | 559,400 | 1兆3382億 | -0.09% | 20.64 | 1.4 |
08/22 | 4,710 | 4,715 | 4,665 | 4,680 | -1.27% | 626,400 | 1兆3497億 | +1.17% | 20.82 | 1.42 |
08/19 | 4,795 | 4,800 | 4,740 | 4,740 | -1.04% | 666,700 | 1兆3670億 | +2.86% | 21.09 | 1.43 |
08/18 | 4,745 | 4,810 | 4,725 | 4,790 | -1.03% | 797,700 | 1兆3814億 | +4.4% | 21.31 | 1.45 |
08/17 | 4,800 | 4,840 | 4,775 | 4,840 | +1.57% | 882,100 | 1兆3959億 | +6.05% | 21.53 | 1.46 |
08/16 | 4,805 | 4,805 | 4,720 | 4,765 | -0.52% | 858,600 | 1兆3742億 | +4.98% | 21.2 | 1.44 |
08/15 | 4,810 | 4,875 | 4,770 | 4,790 | -1.14% | 997,800 | 1兆3814億 | +6.09% | 21.31 | 1.45 |
08/12 | 4,910 | 4,915 | 4,810 | 4,845 | +3.09% | 1,798,100 | 1兆3973億 | +7.91% | 21.55 | 1.47 |
08/10 | 4,720 | 4,725 | 4,640 | 4,700 | +0.21% | 789,300 | 1兆3555億 | +5.43% | 20.91 | 1.42 |
08/09 | 4,685 | 4,710 | 4,650 | 4,690 | +0.64% | 716,900 | 1兆3526億 | +5.68% | 20.86 | 1.42 |
08/08 | 4,700 | 4,710 | 4,640 | 4,660 | -1.79% | 907,000 | 1兆3439億 | +5.5% | 20.73 | 1.41 |
08/05 | 4,665 | 4,775 | 4,660 | 4,745 | +1.61% | 962,900 | 1兆3685億 | +7.96% | 21.11 | 1.44 |
08/04 | 4,695 | 4,695 | 4,625 | 4,670 | +0.86% | 792,400 | 1兆3468億 | +6.91% | 20.77 | 1.41 |
08/03 | 4,630 | 4,635 | 4,570 | 4,630 | +0.33% | 933,700 | 1兆3353億 | +6.49% | 20.6 | 1.4 |
08/02 | 4,680 | 4,695 | 4,600 | 4,615 | -1.7% | 900,000 | 1兆3310億 | +6.46% | 20.53 | 1.4 |
08/01 | 4,655 | 4,695 | 4,600 | 4,695 | +1.4% | 578,500 | 1兆3540億 | +8.66% | 20.89 | 1.42 |
07/29 | 4,615 | 4,685 | 4,600 | 4,630 | +0.76% | 978,000 | 1兆3353億 | +7.62% | 20.6 | 1.4 |
07/28 | 4,540 | 4,610 | 4,535 | 4,595 | +2.45% | 809,700 | 1兆3252億 | +7.31% | 20.44 | 1.39 |
07/27 | 4,525 | 4,555 | 4,470 | 4,485 | -1.64% | 1,026,200 | 1兆2935億 | +5.04% | 19.95 | 1.36 |
07/26 | 4,615 | 4,615 | 4,540 | 4,560 | +0.11% | 530,700 | 1兆3151億 | +6.92% | 20.28 | 1.38 |
07/25 | 4,490 | 4,555 | 4,475 | 4,555 | +0.22% | 585,400 | 1兆3137億 | +7.08% | 20.26 | 1.38 |
07/22 | 4,505 | 4,570 | 4,435 | 4,545 | +0.44% | 1,167,700 | 1兆3108億 | +7.19% | 20.22 | 1.37 |
07/21 | 4,490 | 4,545 | 4,490 | 4,525 | +0.78% | 821,500 | 1兆3050億 | +7% | 20.13 | 1.37 |
07/20 | 4,340 | 4,500 | 4,305 | 4,490 | +6.15% | 1,360,600 | 1兆2949億 | +6.5% | 19.97 | 1.36 |
07/19 | 4,180 | 4,250 | 4,180 | 4,230 | +1.32% | 759,800 | 1兆2199億 | +0.64% | 18.82 | 1.28 |
07/15 | 4,170 | 4,200 | 4,115 | 4,175 | -1.18% | 788,800 | 1兆2041億 | -0.69% | 18.57 | 1.26 |
07/14 | 4,240 | 4,255 | 4,220 | 4,225 | -0.59% | 559,900 | 1兆2185億 | +0.31% | 18.79 | 1.28 |
07/13 | 4,250 | 4,270 | 4,205 | 4,250 | +1.43% | 527,000 | 1兆2257億 | +0.78% | 18.91 | 1.29 |
07/12 | 4,175 | 4,205 | 4,165 | 4,190 | -0.59% | 787,900 | 1兆2084億 | -0.73% | 18.64 | 1.27 |
07/11 | 4,215 | 4,255 | 4,180 | 4,215 | +1.32% | 810,600 | 1兆2156億 | -0.28% | 18.75 | 1.27 |
07/08 | 4,160 | 4,235 | 4,160 | 4,160 | -0.12% | 1,072,600 | 1兆1997億 | -1.63% | 18.51 | 1.26 |
07/07 | 4,090 | 4,190 | 4,070 | 4,165 | +2.71% | 890,400 | 1兆2012億 | -1.77% | 18.53 | 1.26 |
07/06 | 4,115 | 4,145 | 4,050 | 4,055 | -3.57% | 1,218,600 | 1兆1695億 | -4.5% | 18.04 | 1.23 |
07/05 | 4,225 | 4,285 | 4,195 | 4,205 | +1.08% | 604,500 | 1兆2127億 | -1.27% | 18.71 | 1.27 |
07/04 | 4,115 | 4,170 | 4,105 | 4,160 | +1.46% | 555,300 | 1兆1997億 | -2.39% | 18.51 | 1.26 |
07/01 | 4,145 | 4,190 | 4,095 | 4,100 | +0.61% | 978,600 | 1兆1824億 | -3.96% | 18.24 | 1.24 |
06/30 | 4,115 | 4,150 | 4,075 | 4,075 | -2.28% | 1,196,800 | 1兆1752億 | -4.66% | 18.13 | 1.23 |
06/29 | 4,215 | 4,215 | 4,165 | 4,170 | -3.02% | 946,100 | 1兆2026億 | -2.5% | 18.94 | 1.29 |
06/28 | 4,270 | 4,300 | 4,240 | 4,300 | +0.58% | 816,200 | 1兆2401億 | +0.54% | 19.53 | 1.33 |
06/27 | 4,265 | 4,290 | 4,225 | 4,275 | +1.66% | 687,300 | 1兆2329億 | -0.19% | 19.42 | 1.32 |
06/24 | 4,210 | 4,225 | 4,160 | 4,205 | +1.57% | 1,123,800 | 1兆2127億 | -2.1% | 19.1 | 1.3 |
06/23 | 4,235 | 4,260 | 4,135 | 4,140 | -3.5% | 1,672,900 | 1兆1940億 | -3.79% | 18.81 | 1.28 |
06/22 | 4,330 | 4,350 | 4,270 | 4,290 | -1.61% | 1,140,200 | 1兆2372億 | -0.49% | 19.49 | 1.33 |
06/21 | 4,340 | 4,405 | 4,315 | 4,360 | +1.87% | 828,300 | 1兆2574億 | +1.02% | 19.81 | 1.35 |
06/20 | 4,300 | 4,300 | 4,230 | 4,280 | +1.3% | 914,000 | 1兆2343億 | -0.88% | 19.44 | 1.32 |
06/17 | 4,150 | 4,225 | 4,125 | 4,225 | -0.94% | 2,254,700 | 1兆2185億 | -2.54% | 19.19 | 1.3 |
06/16 | 4,275 | 4,340 | 4,250 | 4,265 | +1.43% | 1,132,000 | 1兆2300億 | -1.98% | 19.38 | 1.32 |
06/15 | 4,210 | 4,245 | 4,170 | 4,205 | +1.08% | 1,075,600 | 1兆2127億 | -3.64% | 19.1 | 1.3 |
06/14 | 4,150 | 4,190 | 4,125 | 4,160 | -2% | 1,404,300 | 1兆1997億 | -5.07% | 18.9 | 1.28 |
06/13 | 4,285 | 4,340 | 4,205 | 4,245 | -2.97% | 1,532,000 | 1兆2243億 | -3.59% | 19.28 | 1.31 |
06/10 | 4,360 | 4,385 | 4,290 | 4,375 | +0.46% | 1,385,500 | 1兆2617億 | -1.06% | 19.88 | 1.35 |
06/09 | 4,375 | 4,380 | 4,315 | 4,355 | 0% | 1,006,200 | 1兆2560億 | -1.91% | 19.78 | 1.35 |
06/08 | 4,340 | 4,370 | 4,300 | 4,355 | +0.46% | 1,390,900 | 1兆2560億 | -2.33% | 19.78 | 1.35 |
06/07 | 4,300 | 4,335 | 4,280 | 4,335 | +1.4% | 1,305,900 | 1兆2502億 | -3.09% | 19.69 | 1.34 |
06/06 | 4,275 | 4,290 | 4,165 | 4,275 | -3.17% | 1,735,900 | 1兆2329億 | -4.68% | 19.42 | 1.32 |
06/03 | 4,380 | 4,415 | 4,345 | 4,415 | +2.2% | 958,900 | 1兆2733億 | -1.98% | 20.06 | 1.36 |
06/02 | 4,345 | 4,365 | 4,275 | 4,320 | -1.26% | 850,100 | 1兆2459億 | -4.42% | 19.63 | 1.33 |
06/01 | 4,290 | 4,395 | 4,290 | 4,375 | +1.74% | 929,100 | 1兆2617億 | -3.66% | 19.88 | 1.35 |
05/31 | 4,295 | 4,335 | 4,270 | 4,300 | -0.58% | 1,371,700 | 1兆2401億 | -5.76% | 19.53 | 1.33 |
05/30 | 4,290 | 4,345 | 4,265 | 4,325 | +2.25% | 1,072,500 | 1兆2473億 | -5.71% | 19.65 | 1.34 |
05/27 | 4,205 | 4,240 | 4,170 | 4,230 | +2.3% | 941,900 | 1兆2199億 | -8.24% | 19.22 | 1.31 |
05/26 | 4,240 | 4,240 | 4,115 | 4,135 | -0.96% | 1,715,300 | 1兆1925億 | -10.83% | 18.79 | 1.28 |
05/25 | 4,400 | 4,400 | 4,160 | 4,175 | -6.39% | 2,087,800 | 1兆2041億 | -10.62% | 18.97 | 1.29 |
05/24 | 4,575 | 4,615 | 4,430 | 4,460 | -2.3% | 1,250,900 | 1兆2863億 | -5.15% | 20.26 | 1.38 |
05/23 | 4,465 | 4,570 | 4,460 | 4,565 | +3.4% | 754,400 | 1兆3165億 | -3.24% | 20.74 | 1.41 |
05/20 | 4,345 | 4,420 | 4,320 | 4,415 | +2.08% | 932,900 | 1兆2733億 | -6.6% | 20.06 | 1.36 |
05/19 | 4,335 | 4,375 | 4,285 | 4,325 | -2.37% | 1,191,500 | 1兆2473億 | -8.83% | 19.65 | 1.34 |
05/18 | 4,415 | 4,445 | 4,325 | 4,430 | +0.34% | 1,202,100 | 1兆2776億 | -6.99% | 20.13 | 1.37 |
05/17 | 4,565 | 4,580 | 4,375 | 4,415 | -6.16% | 1,856,300 | 1兆2733億 | -7.66% | 20.06 | 1.36 |
05/16 | 4,695 | 4,770 | 4,655 | 4,705 | +1.73% | 1,147,600 | 1兆3569億 | -2.04% | 21.37 | 1.45 |
05/13 | 4,645 | 4,685 | 4,550 | 4,625 | +0.98% | 1,089,000 | 1兆3338億 | -3.93% | 21.01 | 1.43 |
05/12 | 4,625 | 4,675 | 4,565 | 4,580 | -1.82% | 856,500 | 1兆3209億 | -5.1% | 20.81 | 1.41 |
05/11 | 4,665 | 4,745 | 4,655 | 4,665 | 0% | 701,500 | 1兆3454億 | -3.6% | 21.19 | 1.44 |
05/10 | 4,705 | 4,735 | 4,640 | 4,665 | -1.37% | 712,400 | 1兆3454億 | -3.87% | 21.19 | 1.44 |
05/09 | 4,765 | 4,805 | 4,685 | 4,730 | -1.87% | 714,000 | 1兆3641億 | -2.79% | 21.49 | 1.46 |
05/06 | 4,800 | 4,840 | 4,715 | 4,820 | -0.41% | 1,051,300 | 1兆3901億 | -1.13% | 21.9 | 1.49 |
05/02 | 4,675 | 4,865 | 4,665 | 4,840 | +2.87% | 1,073,700 | 1兆3959億 | -0.86% | 21.99 | 1.49 |
04/28 | 4,615 | 4,725 | 4,580 | 4,705 | +1.4% | 1,112,200 | 1兆3569億 | -3.68% | 21.37 | 1.45 |
04/27 | 4,655 | 4,695 | 4,585 | 4,640 | -2.32% | 1,169,900 | 1兆3382億 | -5.19% | 21.08 | 1.43 |
04/26 | 4,775 | 4,825 | 4,745 | 4,750 | -0.94% | 941,700 | 1兆3699億 | -3.18% | 21.58 | 1.47 |
04/25 | 4,795 | 4,810 | 4,725 | 4,795 | -1.24% | 874,600 | 1兆3829億 | -2.34% | 21.78 | 1.48 |
04/22 | 4,850 | 4,875 | 4,790 | 4,855 | -1.22% | 888,600 | 1兆4002億 | -1.06% | 22.06 | 1.5 |