PER
2021/12/22～2022/05/24
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 |
| 05/24 | 3,587 | 3,604 | 3,548 | 3,551 | -1.72% | 2,018,900 | 5兆9623億 | -7.74% | 15.6 | 4.1 |
| 05/23 | 3,580 | 3,614 | 3,555 | 3,613 | +2.18% | 1,581,800 | 6兆664億 | -6.81% | 15.87 | 4.17 |
| 05/20 | 3,550 | 3,577 | 3,527 | 3,536 | +0.31% | 1,931,400 | 5兆9371億 | -9.29% | 15.53 | 4.08 |
| 05/19 | 3,555 | 3,605 | 3,516 | 3,525 | -2.87% | 2,966,800 | 5兆9186億 | -10.19% | 15.48 | 4.07 |
| 05/18 | 3,584 | 3,646 | 3,565 | 3,629 | +2.63% | 2,491,800 | 6兆933億 | -8.15% | 15.94 | 4.19 |
| 05/17 | 3,584 | 3,592 | 3,532 | 3,536 | -0.84% | 2,170,500 | 5兆9371億 | -10.95% | 15.53 | 4.08 |
| 05/16 | 3,650 | 3,659 | 3,566 | 3,566 | -0.7% | 1,611,400 | 5兆9875億 | -10.67% | 15.66 | 4.12 |
| 05/13 | 3,579 | 3,625 | 3,557 | 3,591 | +1.13% | 2,086,000 | 6兆294億 | -10.54% | 15.77 | 4.15 |
| 05/12 | 3,648 | 3,665 | 3,546 | 3,551 | -4.47% | 2,479,400 | 5兆9623億 | -12% | 15.6 | 4.1 |
| 05/11 | 3,702 | 3,761 | 3,701 | 3,717 | 0% | 1,765,500 | 6兆2410億 | -8.34% | 16.32 | 4.29 |
| 05/10 | 3,685 | 3,738 | 3,652 | 3,717 | +0.57% | 1,784,000 | 6兆2410億 | -8.67% | 16.32 | 4.29 |
| 05/09 | 3,793 | 3,818 | 3,691 | 3,696 | -3.85% | 2,501,600 | 6兆2057億 | -9.61% | 16.23 | 4.27 |
| 05/06 | 3,841 | 3,865 | 3,741 | 3,844 | -0.7% | 2,760,200 | 6兆4542億 | -6.45% | 16.88 | 4.44 |
| 05/02 | 3,900 | 3,900 | 3,846 | 3,871 | -0.82% | 2,012,000 | 6兆4996億 | -6.09% | 17 | 4.47 |
| 04/28 | 3,948 | 3,948 | 3,848 | 3,903 | -0.08% | 3,104,400 | 6兆5533億 | -5.59% | 17.14 | 4.51 |
| 04/27 | 3,825 | 3,919 | 3,792 | 3,906 | +1.19% | 4,684,600 | 6兆5583億 | -5.67% | 17.15 | 4.51 |
| 04/26 | 3,995 | 4,027 | 3,811 | 3,860 | -6.36% | 4,120,600 | 6兆4811億 | -6.99% | 16.95 | 4.46 |
| 04/25 | 4,135 | 4,150 | 4,096 | 4,122 | -0.46% | 1,918,300 | 6兆9210億 | -0.82% | 18.1 | 4.76 |
| 04/22 | 4,188 | 4,196 | 4,108 | 4,141 | -1.36% | 1,459,200 | 6兆9529億 | -0.26% | 18.19 | 4.78 |
| 04/21 | 4,227 | 4,239 | 4,150 | 4,198 | -0.4% | 2,188,500 | 7兆486億 | +1.28% | 18.44 | 4.85 |
| 04/20 | 4,182 | 4,252 | 4,161 | 4,215 | +0.91% | 1,872,900 | 7兆772億 | +2.01% | 18.51 | 4.87 |
| 04/19 | 4,174 | 4,215 | 4,152 | 4,177 | -0.45% | 1,379,100 | 7兆134億 | +1.61% | 18.35 | 4.82 |
| 04/18 | 4,242 | 4,246 | 4,148 | 4,196 | -1.59% | 1,034,100 | 7兆453億 | +2.59% | 18.43 | 4.84 |
| 04/15 | 4,230 | 4,294 | 4,188 | 4,264 | -0.63% | 1,512,400 | 7兆1595億 | +4.77% | 18.73 | 4.92 |
| 04/14 | 4,297 | 4,320 | 4,267 | 4,291 | +0.82% | 1,921,400 | 7兆2048億 | +5.95% | 18.85 | 4.95 |
| 04/13 | 4,135 | 4,268 | 4,135 | 4,256 | +2.48% | 3,066,000 | 7兆1460億 | +5.77% | 18.69 | 4.91 |
| 04/12 | 4,175 | 4,227 | 4,136 | 4,153 | -0.84% | 1,825,600 | 6兆9731億 | +3.8% | 18.24 | 4.79 |
| 04/11 | 4,147 | 4,192 | 4,130 | 4,188 | +0.02% | 1,793,700 | 7兆318億 | +5.23% | 18.39 | 4.84 |
| 04/08 | 4,163 | 4,198 | 4,102 | 4,187 | +1.36% | 3,147,900 | 7兆302億 | +5.73% | 18.39 | 4.83 |
| 04/07 | 4,100 | 4,139 | 4,078 | 4,131 | +1.47% | 2,514,200 | 6兆9361億 | +4.74% | 18.14 | 4.77 |
| 04/06 | 4,056 | 4,075 | 4,034 | 4,071 | -0.73% | 2,256,300 | 6兆8354億 | +3.59% | 17.88 | 4.7 |
| 04/05 | 4,144 | 4,164 | 4,072 | 4,101 | -0.22% | 2,242,700 | 6兆8858億 | +4.59% | 18.01 | 4.73 |
| 04/04 | 4,114 | 4,156 | 4,090 | 4,110 | +1.08% | 1,468,800 | 6兆9009億 | +5.14% | 18.05 | 4.75 |
| 04/01 | 4,077 | 4,096 | 4,023 | 4,066 | -0.76% | 2,603,000 | 6兆8270億 | +4.28% | 17.86 | 4.69 |
| 03/31 | 4,125 | 4,190 | 4,097 | 4,097 | -2.13% | 2,576,300 | 6兆8790億 | +5.32% | 17.99 | 4.73 |
| 03/30 | 4,215 | 4,255 | 4,143 | 4,186 | -0.33% | 1,905,500 | 7兆285億 | +7.86% | 18.38 | 4.83 |
| 03/29 | 4,185 | 4,200 | 4,131 | 4,200 | +1.01% | 2,037,600 | 7兆520億 | +8.53% | 18.44 | 4.85 |
| 03/28 | 4,151 | 4,174 | 4,127 | 4,158 | -0.36% | 1,237,800 | 6兆9815億 | +7.78% | 18.26 | 4.8 |
| 03/25 | 4,160 | 4,179 | 4,098 | 4,173 | +2.15% | 1,860,600 | 7兆67億 | +8.47% | 18.33 | 4.82 |
| 03/24 | 4,088 | 4,103 | 4,036 | 4,085 | -1.21% | 1,931,000 | 6兆8589億 | +6.38% | 17.94 | 4.72 |
| 03/23 | 4,087 | 4,135 | 4,072 | 4,135 | +3.45% | 2,863,100 | 6兆9429億 | +7.82% | 18.16 | 4.77 |
| 03/22 | 3,996 | 3,999 | 3,953 | 3,997 | -0.7% | 2,080,300 | 6兆7111億 | +4.41% | 17.55 | 4.61 |
| 03/18 | 4,050 | 4,104 | 3,988 | 4,025 | +1.46% | 3,131,100 | 6兆7582億 | +5.06% | 17.68 | 4.65 |
| 03/17 | 3,950 | 3,989 | 3,854 | 3,967 | +2.8% | 2,482,000 | 6兆6608億 | +3.47% | 17.42 | 4.58 |
| 03/16 | 3,759 | 3,871 | 3,754 | 3,859 | +4.3% | 2,363,500 | 6兆4794億 | +0.49% | 16.95 | 4.45 |
| 03/15 | 3,643 | 3,712 | 3,637 | 3,700 | +1.34% | 1,573,500 | 6兆2125億 | -3.85% | 16.25 | 4.27 |
| 03/14 | 3,766 | 3,772 | 3,651 | 3,651 | -1.3% | 1,860,800 | 6兆1302億 | -5.39% | 16.03 | 4.21 |
| 03/11 | 3,756 | 3,769 | 3,671 | 3,699 | -1.52% | 2,549,500 | 6兆2108億 | -4.29% | 16.24 | 4.27 |
| 03/10 | 3,699 | 3,759 | 3,653 | 3,756 | +3.16% | 2,341,000 | 6兆3065億 | -2.95% | 16.49 | 4.34 |
| 03/09 | 3,676 | 3,677 | 3,617 | 3,641 | -1.09% | 1,562,500 | 6兆1134億 | -5.87% | 15.99 | 4.2 |
| 03/08 | 3,602 | 3,712 | 3,602 | 3,681 | +1.15% | 1,834,900 | 6兆1806億 | -4.91% | 16.17 | 4.25 |
| 03/07 | 3,629 | 3,660 | 3,605 | 3,639 | -1.3% | 1,645,400 | 6兆1100億 | -6.07% | 15.98 | 4.2 |
| 03/04 | 3,770 | 3,780 | 3,645 | 3,687 | -2.54% | 2,410,300 | 6兆1906億 | -4.75% | 16.19 | 4.26 |
| 03/03 | 3,800 | 3,807 | 3,765 | 3,783 | -0.18% | 1,566,200 | 6兆3518億 | -2.27% | 16.61 | 4.37 |
| 03/02 | 3,866 | 3,872 | 3,782 | 3,790 | -1.22% | 1,830,700 | 6兆3636億 | -2.02% | 16.64 | 4.38 |
| 03/01 | 3,806 | 3,894 | 3,806 | 3,837 | +0.97% | 2,196,900 | 6兆4425億 | -0.7% | 16.85 | 4.43 |
| 02/28 | 3,852 | 3,858 | 3,780 | 3,800 | -1.38% | 2,226,200 | 6兆3804億 | -1.5% | 16.69 | 4.39 |
| 02/25 | 3,885 | 3,913 | 3,844 | 3,853 | +0.05% | 2,135,700 | 6兆4694億 | 0% | 16.92 | 4.45 |
| 02/24 | 3,860 | 3,929 | 3,841 | 3,851 | -0.62% | 2,458,100 | 6兆4660億 | +0.18% | 16.91 | 4.45 |
| 02/22 | 3,875 | 3,982 | 3,830 | 3,875 | -0.87% | 2,046,100 | 6兆5063億 | +0.91% | 17.02 | 4.47 |
| 02/21 | 3,849 | 3,943 | 3,827 | 3,909 | +0.03% | 1,392,200 | 6兆5634億 | +1.96% | 17.17 | 4.51 |
| 02/18 | 3,826 | 3,920 | 3,825 | 3,908 | +1.03% | 1,673,200 | 6兆5617億 | +2.09% | 17.16 | 4.51 |
| 02/17 | 3,980 | 3,992 | 3,866 | 3,868 | -3.66% | 1,843,600 | 6兆4945億 | +1.23% | 16.99 | 4.47 |
| 02/16 | 4,006 | 4,040 | 3,988 | 4,015 | +1.36% | 1,944,000 | 6兆7414億 | +5.13% | 17.63 | 4.63 |
| 02/15 | 3,946 | 3,983 | 3,933 | 3,961 | +0.15% | 1,728,200 | 6兆6507億 | +3.99% | 17.39 | 4.57 |
| 02/14 | 3,980 | 4,014 | 3,931 | 3,955 | -2.85% | 2,058,200 | 6兆6406億 | +4.08% | 17.37 | 4.57 |
| 02/10 | 4,116 | 4,183 | 4,053 | 4,071 | -0.71% | 2,673,200 | 6兆8354億 | +7.39% | 17.88 | 4.7 |
| 02/09 | 4,092 | 4,123 | 4,073 | 4,100 | -0.15% | 2,741,500 | 6兆8841億 | +8.47% | 18.01 | 4.73 |
| 02/08 | 4,042 | 4,120 | 4,032 | 4,106 | +1.16% | 2,387,100 | 6兆8942億 | +8.94% | 18.03 | 4.74 |
| 02/07 | 3,977 | 4,068 | 3,957 | 4,059 | +1.98% | 2,491,100 | 6兆8152億 | +8.12% | 17.83 | 4.69 |
| 02/04 | 3,830 | 4,019 | 3,808 | 3,980 | +4.65% | 4,367,900 | 6兆6826億 | +6.33% | 17.48 | 4.59 |
| 02/03 | 3,815 | 3,845 | 3,777 | 3,803 | -0.45% | 1,721,300 | 6兆3854億 | +1.82% | 16.7 | 4.39 |
| 02/02 | 3,788 | 3,845 | 3,769 | 3,820 | +2.74% | 2,104,200 | 6兆4140億 | +2.33% | 16.78 | 4.41 |
| 02/01 | 3,706 | 3,747 | 3,677 | 3,718 | +0.19% | 1,840,500 | 6兆2427億 | -0.35% | 16.33 | 4.29 |
| 01/31 | 3,746 | 3,746 | 3,668 | 3,711 | -1.01% | 2,190,100 | 6兆2309億 | -0.56% | 16.3 | 4.28 |
| 01/28 | 3,629 | 3,762 | 3,616 | 3,749 | +5.28% | 2,569,200 | 6兆2947億 | +0.4% | 16.46 | 4.33 |
| 01/27 | 3,693 | 3,693 | 3,545 | 3,561 | -3.68% | 2,488,900 | 5兆9791億 | -4.58% | 15.64 | 4.11 |
| 01/26 | 3,700 | 3,729 | 3,670 | 3,697 | -0.03% | 1,881,300 | 6兆2074億 | -0.99% | 16.24 | 4.27 |
| 01/25 | 3,730 | 3,739 | 3,676 | 3,698 | +0.16% | 2,598,500 | 6兆2091億 | -0.88% | 16.24 | 4.27 |
| 01/24 | 3,658 | 3,719 | 3,652 | 3,692 | +0.33% | 1,501,800 | 6兆1990億 | -1.15% | 16.21 | 4.26 |
| 01/21 | 3,674 | 3,697 | 3,637 | 3,680 | -0.24% | 2,126,900 | 6兆1789億 | -1.53% | 16.16 | 4.25 |
| 01/20 | 3,636 | 3,711 | 3,623 | 3,689 | +1.46% | 1,756,900 | 6兆1940億 | -1.39% | 16.2 | 4.26 |
| 01/19 | 3,710 | 3,723 | 3,616 | 3,636 | -2.6% | 2,047,200 | 6兆1050億 | -2.86% | 15.97 | 4.2 |
| 01/18 | 3,748 | 3,748 | 3,694 | 3,733 | -0.11% | 1,364,000 | 6兆2679億 | -0.35% | 16.39 | 4.31 |
| 01/17 | 3,783 | 3,805 | 3,726 | 3,737 | -0.35% | 1,160,000 | 6兆2746億 | -0.29% | 16.41 | 4.31 |
| 01/14 | 3,694 | 3,750 | 3,686 | 3,750 | +0.51% | 2,737,200 | 6兆2964億 | -0.11% | 16.47 | 4.33 |
| 01/13 | 3,810 | 3,816 | 3,727 | 3,731 | -2.46% | 1,828,500 | 6兆2645億 | -0.48% | 16.38 | 4.31 |
| 01/12 | 3,778 | 3,868 | 3,761 | 3,825 | +1.49% | 2,253,600 | 6兆4223億 | +2.25% | 16.8 | 4.42 |
| 01/11 | 3,738 | 3,769 | 3,686 | 3,769 | +1.18% | 2,106,800 | 6兆3283億 | +0.91% | 16.55 | 4.35 |
| 01/07 | 3,741 | 3,766 | 3,672 | 3,725 | -0.24% | 2,622,100 | 6兆2544億 | -0.13% | 16.36 | 4.3 |
| 01/06 | 3,797 | 3,824 | 3,734 | 3,734 | -1.61% | 2,164,600 | 6兆2696億 | +0.19% | 16.4 | 4.31 |
| 01/05 | 3,834 | 3,842 | 3,786 | 3,795 | -0.86% | 2,069,700 | 6兆3720億 | +1.88% | 16.67 | 4.38 |
| 01/04 | 3,770 | 3,839 | 3,714 | 3,828 | +2.49% | 1,959,600 | 6兆4274億 | +2.77% | 16.81 | 4.42 |
| 2021 |
| 12/30 | 3,765 | 3,789 | 3,735 | 3,735 | -0.98% | 1,555,700 | 6兆2712億 | +0.16% | 20.27 | 5.17 |
| 12/29 | 3,764 | 3,801 | 3,742 | 3,772 | -0.66% | 1,185,700 | 6兆3334億 | +0.8% | 20.47 | 5.22 |
| 12/28 | 3,737 | 3,808 | 3,736 | 3,797 | +1.33% | 1,583,200 | 6兆3753億 | +1.15% | 20.61 | 5.26 |
| 12/27 | 3,740 | 3,772 | 3,728 | 3,747 | -0.58% | 1,339,300 | 6兆2914億 | -0.58% | 20.33 | 5.19 |
| 12/24 | 3,750 | 3,775 | 3,738 | 3,769 | +0.51% | 1,094,400 | 6兆3283億 | -0.37% | 20.45 | 5.22 |
| 12/23 | 3,728 | 3,750 | 3,705 | 3,750 | +0.21% | 1,148,900 | 6兆2964億 | -1.26% | 20.35 | 5.19 |
| 12/22 | 3,703 | 3,748 | 3,702 | 3,742 | +1.14% | 1,759,400 | 6兆2830億 | -1.89% | 20.31 | 5.18 |
