PER
2022/06/23~2022/11/17
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 |
11/17 | 3,360 | 3,399 | 3,349 | 3,385 | +1.68% | 1,172,700 | 1兆7514億 | -1.08% | 14.66 | 2.29 |
11/16 | 3,308 | 3,342 | 3,285 | 3,329 | +0.18% | 1,027,500 | 1兆7225億 | -2.75% | 14.42 | 2.25 |
11/15 | 3,297 | 3,332 | 3,297 | 3,323 | +0.97% | 1,093,200 | 1兆7194億 | -3.01% | 14.4 | 2.25 |
11/14 | 3,370 | 3,379 | 3,291 | 3,291 | -2.29% | 1,530,600 | 1兆7028億 | -4.05% | 14.26 | 2.23 |
11/11 | 3,389 | 3,409 | 3,328 | 3,368 | -0.65% | 2,405,400 | 1兆7426億 | -1.95% | 14.59 | 2.28 |
11/10 | 3,400 | 3,417 | 3,350 | 3,390 | -1.57% | 2,116,600 | 1兆7540億 | -1.37% | 14.69 | 2.29 |
11/09 | 3,493 | 3,502 | 3,420 | 3,444 | -1.4% | 1,143,300 | 1兆7820億 | +0.17% | 14.92 | 2.33 |
11/08 | 3,510 | 3,557 | 3,488 | 3,493 | +0.43% | 1,643,600 | 1兆8073億 | +1.72% | 15.13 | 2.36 |
11/07 | 3,413 | 3,486 | 3,409 | 3,478 | +2.75% | 1,453,700 | 1兆7996億 | +1.43% | 15.07 | 2.35 |
11/04 | 3,411 | 3,412 | 3,366 | 3,385 | -0.27% | 1,713,800 | 1兆7514億 | -1.23% | 14.66 | 2.29 |
11/02 | 3,359 | 3,442 | 3,340 | 3,394 | +0.74% | 1,500,700 | 1兆7561億 | -0.91% | 14.7 | 2.3 |
11/01 | 3,397 | 3,417 | 3,331 | 3,369 | -3.63% | 2,370,100 | 1兆7432億 | -1.55% | 14.6 | 2.28 |
10/31 | 3,509 | 3,539 | 3,460 | 3,496 | +0.32% | 2,125,000 | 1兆8089億 | +2.31% | 15.15 | 2.37 |
10/28 | 3,453 | 3,489 | 3,435 | 3,485 | +0.17% | 6,498,600 | 1兆8032億 | +2.2% | 15.1 | 2.36 |
10/27 | 3,513 | 3,516 | 3,456 | 3,479 | -0.23% | 1,337,900 | 1兆8001億 | +2.17% | 15.07 | 2.36 |
10/26 | 3,450 | 3,505 | 3,440 | 3,487 | +0.87% | 1,382,900 | 1兆8042億 | +2.53% | 15.11 | 2.36 |
10/25 | 3,429 | 3,463 | 3,406 | 3,457 | +1.32% | 978,300 | 1兆7887億 | +1.8% | 14.98 | 2.34 |
10/24 | 3,446 | 3,450 | 3,390 | 3,412 | -0.5% | 823,300 | 1兆7654億 | +0.62% | 14.78 | 2.31 |
10/21 | 3,448 | 3,464 | 3,414 | 3,429 | -0.46% | 929,400 | 1兆7742億 | +1.21% | 14.85 | 2.32 |
10/20 | 3,422 | 3,464 | 3,403 | 3,445 | +0.26% | 959,500 | 1兆7825億 | +1.74% | 14.92 | 2.33 |
10/19 | 3,450 | 3,478 | 3,427 | 3,436 | -1.58% | 1,144,300 | 1兆7778億 | +1.54% | 14.89 | 2.33 |
10/18 | 3,455 | 3,494 | 3,443 | 3,491 | +1.87% | 1,487,000 | 1兆8063億 | +3.19% | 15.12 | 2.36 |
10/17 | 3,476 | 3,480 | 3,409 | 3,427 | -1.64% | 960,800 | 1兆7732億 | +1.45% | 14.85 | 2.32 |
10/14 | 3,433 | 3,488 | 3,431 | 3,484 | +2.99% | 1,373,100 | 1兆8027億 | +3.23% | 15.09 | 2.36 |
10/13 | 3,401 | 3,417 | 3,383 | 3,383 | -0.53% | 992,800 | 1兆7504億 | +0.39% | 14.66 | 2.29 |
10/12 | 3,414 | 3,433 | 3,387 | 3,401 | -0.23% | 944,600 | 1兆7597億 | +0.98% | 14.73 | 2.3 |
10/11 | 3,393 | 3,455 | 3,366 | 3,409 | -0.12% | 1,423,300 | 1兆7639億 | +1.25% | 14.77 | 2.31 |
10/07 | 3,390 | 3,435 | 3,374 | 3,413 | -0.09% | 1,249,300 | 1兆7659億 | +1.43% | 14.79 | 2.31 |
10/06 | 3,433 | 3,452 | 3,405 | 3,416 | -0.12% | 868,400 | 1兆7675億 | +1.64% | 14.8 | 2.31 |
10/05 | 3,443 | 3,444 | 3,390 | 3,420 | +0.32% | 1,211,300 | 1兆7695億 | +1.85% | 14.82 | 2.32 |
10/04 | 3,388 | 3,411 | 3,368 | 3,409 | +1.79% | 1,317,700 | 1兆7639億 | +1.67% | 14.77 | 2.31 |
10/03 | 3,365 | 3,365 | 3,310 | 3,349 | -0.95% | 921,000 | 1兆7328億 | -0.03% | 14.51 | 2.27 |
09/30 | 3,447 | 3,449 | 3,373 | 3,381 | -0.76% | 1,412,500 | 1兆7494億 | +0.9% | 14.65 | 2.29 |
09/29 | 3,342 | 3,426 | 3,329 | 3,407 | +1.73% | 1,486,000 | 1兆7628億 | +1.73% | 14.76 | 2.31 |
09/28 | 3,293 | 3,357 | 3,293 | 3,349 | +1.36% | 1,470,700 | 1兆7328億 | +0.03% | 14.51 | 2.27 |
09/27 | 3,271 | 3,331 | 3,253 | 3,304 | +1.32% | 1,291,300 | 1兆7095億 | -1.43% | 14.31 | 2.24 |
09/26 | 3,290 | 3,330 | 3,261 | 3,261 | -1.78% | 1,664,300 | 1兆6873億 | -2.71% | 14.12 | 2.21 |
09/22 | 3,312 | 3,340 | 3,294 | 3,320 | -0.72% | 956,200 | 1兆7178億 | -1.1% | 14.38 | 2.25 |
09/21 | 3,393 | 3,404 | 3,328 | 3,344 | -1.7% | 952,300 | 1兆7302億 | -0.48% | 14.48 | 2.26 |
09/20 | 3,361 | 3,403 | 3,361 | 3,402 | +1.22% | 1,072,700 | 1兆7602億 | +1.19% | 14.74 | 2.3 |
09/16 | 3,338 | 3,372 | 3,328 | 3,361 | +0.93% | 1,391,300 | 1兆7390億 | 0% | 14.56 | 2.27 |
09/15 | 3,316 | 3,343 | 3,308 | 3,330 | +0.33% | 910,500 | 1兆7230億 | -0.95% | 14.42 | 2.25 |
09/14 | 3,347 | 3,358 | 3,306 | 3,319 | -2.24% | 1,416,700 | 1兆7173億 | -1.34% | 14.38 | 2.25 |
09/13 | 3,380 | 3,399 | 3,359 | 3,395 | +0.3% | 984,900 | 1兆7566億 | +0.86% | 14.7 | 2.3 |
09/12 | 3,395 | 3,404 | 3,362 | 3,385 | -0.88% | 726,700 | 1兆7514億 | +0.53% | 14.66 | 2.29 |
09/09 | 3,415 | 3,436 | 3,390 | 3,415 | +1.34% | 1,323,000 | 1兆7670億 | +1.49% | 14.79 | 2.31 |
09/08 | 3,366 | 3,383 | 3,351 | 3,370 | +0.54% | 1,212,000 | 1兆7437億 | +0.27% | 14.6 | 2.28 |
09/07 | 3,362 | 3,398 | 3,340 | 3,352 | -0.09% | 2,114,100 | 1兆7344億 | -0.3% | 14.52 | 2.27 |
09/06 | 3,330 | 3,408 | 3,322 | 3,355 | +0.36% | 2,157,400 | 1兆7359億 | -0.3% | 14.53 | 2.27 |
09/05 | 3,308 | 3,358 | 3,288 | 3,343 | -0.33% | 1,262,000 | 1兆7297億 | -0.95% | 14.48 | 2.26 |
09/02 | 3,380 | 3,424 | 3,326 | 3,354 | -0.42% | 1,475,200 | 1兆7354億 | -1.09% | 14.53 | 2.27 |
09/01 | 3,325 | 3,399 | 3,294 | 3,368 | +1.2% | 1,721,000 | 1兆7426億 | -1.23% | 14.59 | 2.28 |
08/31 | 3,313 | 3,351 | 3,296 | 3,328 | +0.18% | 3,690,700 | 1兆7219億 | -2.92% | 14.41 | 2.25 |
08/30 | 3,286 | 3,328 | 3,286 | 3,322 | +0.27% | 1,108,000 | 1兆7188億 | -3.65% | 14.39 | 2.25 |
08/29 | 3,280 | 3,322 | 3,267 | 3,313 | -0.66% | 1,721,600 | 1兆7142億 | -4.52% | 14.35 | 2.24 |
08/26 | 3,359 | 3,369 | 3,334 | 3,335 | -0.77% | 807,000 | 1兆7256億 | -4.52% | 14.45 | 2.26 |
08/25 | 3,337 | 3,363 | 3,330 | 3,361 | +0.72% | 1,075,600 | 1兆7390億 | -4.41% | 14.56 | 2.27 |
08/24 | 3,363 | 3,370 | 3,320 | 3,337 | -1.39% | 1,046,500 | 1兆7266億 | -5.68% | 14.45 | 2.26 |
08/23 | 3,417 | 3,433 | 3,375 | 3,384 | -1.83% | 1,666,900 | 1兆7509億 | -4.94% | 14.66 | 2.29 |
08/22 | 3,290 | 3,449 | 3,286 | 3,447 | +4.68% | 2,563,000 | 1兆7835億 | -3.77% | 14.93 | 2.33 |
08/19 | 3,353 | 3,362 | 3,256 | 3,293 | -2.63% | 2,158,800 | 1兆7038億 | -8.55% | 14.26 | 2.23 |
08/18 | 3,407 | 3,416 | 3,375 | 3,382 | -0.5% | 974,000 | 1兆7499億 | -6.68% | 14.65 | 2.29 |
08/17 | 3,392 | 3,399 | 3,367 | 3,399 | +0.18% | 1,372,900 | 1兆7587億 | -6.67% | 14.72 | 2.3 |
08/16 | 3,394 | 3,399 | 3,364 | 3,393 | -0.09% | 1,063,500 | 1兆7556億 | -7.3% | 14.7 | 2.3 |
08/15 | 3,400 | 3,422 | 3,383 | 3,396 | +0.35% | 1,045,500 | 1兆7571億 | -7.57% | 14.71 | 2.3 |
08/12 | 3,363 | 3,467 | 3,357 | 3,384 | +0.59% | 1,942,000 | 1兆7509億 | -8.14% | 14.66 | 2.29 |
08/10 | 3,388 | 3,388 | 3,340 | 3,364 | -0.3% | 909,700 | 1兆7406億 | -8.81% | 14.57 | 2.28 |
08/09 | 3,389 | 3,437 | 3,352 | 3,374 | -1.03% | 1,113,300 | 1兆7457億 | -8.64% | 14.61 | 2.28 |
08/08 | 3,343 | 3,413 | 3,334 | 3,409 | +2.07% | 1,296,300 | 1兆7639億 | -7.79% | 14.77 | 2.31 |
08/05 | 3,320 | 3,368 | 3,313 | 3,340 | +0.36% | 1,724,100 | 1兆7282億 | -9.71% | 14.47 | 2.26 |
08/04 | 3,445 | 3,445 | 3,320 | 3,328 | -1.68% | 1,976,800 | 1兆7219億 | -10.18% | 14.41 | 2.25 |
08/03 | 3,420 | 3,446 | 3,372 | 3,385 | -1.2% | 2,354,800 | 1兆7514億 | -8.71% | 14.66 | 2.29 |
08/02 | 3,524 | 3,539 | 3,402 | 3,426 | -5.36% | 3,633,200 | 1兆7726億 | -7.63% | 14.84 | 2.32 |
08/01 | 3,700 | 3,706 | 3,620 | 3,620 | -3.16% | 1,705,300 | 1兆8730億 | -2.27% | 15.68 | 2.45 |
07/29 | 3,809 | 3,817 | 3,720 | 3,738 | -2.17% | 1,691,500 | 1兆9341億 | +1.3% | 16.19 | 2.53 |
07/28 | 3,840 | 3,840 | 3,783 | 3,821 | +0.05% | 1,673,900 | 1兆9770億 | +4.14% | 16.55 | 2.59 |
07/27 | 3,847 | 3,874 | 3,816 | 3,819 | -0.5% | 1,130,800 | 1兆9760億 | +4.74% | 16.54 | 2.58 |
07/26 | 3,852 | 3,853 | 3,807 | 3,838 | -0.57% | 949,700 | 1兆9858億 | +6.02% | 16.62 | 2.6 |
07/25 | 3,888 | 3,888 | 3,840 | 3,860 | -0.82% | 814,600 | 1兆9972億 | +7.4% | 16.72 | 2.61 |
07/22 | 3,872 | 3,913 | 3,861 | 3,892 | -0.46% | 917,500 | 2兆138億 | +9.11% | 16.86 | 2.63 |
07/21 | 3,841 | 3,915 | 3,816 | 3,910 | -0.03% | 1,131,500 | 2兆231億 | +10.42% | 16.94 | 2.65 |
07/20 | 3,888 | 3,917 | 3,858 | 3,911 | +0.49% | 1,248,200 | 2兆236億 | +11.3% | 16.94 | 2.65 |
07/19 | 3,881 | 3,906 | 3,846 | 3,892 | -0.94% | 1,336,100 | 2兆138億 | +11.58% | 16.86 | 2.63 |
07/15 | 3,968 | 3,990 | 3,919 | 3,929 | +0.08% | 1,583,700 | 2兆329億 | +13.36% | 17.02 | 2.66 |
07/14 | 3,861 | 3,926 | 3,853 | 3,926 | +1.71% | 1,603,700 | 2兆314億 | +14.06% | 17 | 2.66 |
07/13 | 3,840 | 3,870 | 3,816 | 3,860 | +0.31% | 1,444,100 | 1兆9972億 | +12.8% | 16.72 | 2.61 |
07/12 | 3,836 | 3,877 | 3,814 | 3,848 | +0.34% | 1,404,400 | 1兆9910億 | +13.08% | 16.67 | 2.6 |
07/11 | 3,801 | 3,860 | 3,787 | 3,835 | +2.1% | 1,813,200 | 1兆9843億 | +13.46% | 16.61 | 2.6 |
07/08 | 3,676 | 3,787 | 3,637 | 3,756 | +3.22% | 2,968,400 | 1兆9434億 | +11.92% | 16.27 | 2.54 |
07/07 | 3,559 | 3,639 | 3,535 | 3,639 | +3.97% | 2,374,600 | 1兆8829億 | +9.12% | 15.76 | 2.46 |
07/06 | 3,491 | 3,528 | 3,468 | 3,500 | +0.89% | 1,009,700 | 1兆8109億 | +5.45% | 15.16 | 2.37 |
07/05 | 3,485 | 3,488 | 3,416 | 3,469 | -0.32% | 1,029,000 | 1兆7949億 | +4.68% | 15.03 | 2.35 |
07/04 | 3,475 | 3,514 | 3,456 | 3,480 | +0.81% | 813,900 | 1兆8006億 | +5.1% | 15.07 | 2.36 |
07/01 | 3,560 | 3,564 | 3,432 | 3,452 | -0.86% | 2,047,300 | 1兆7861億 | +4.29% | 14.95 | 2.34 |
06/30 | 3,428 | 3,513 | 3,427 | 3,482 | +2.11% | 2,189,100 | 1兆8016億 | +5.1% | 15.08 | 2.36 |
06/29 | 3,390 | 3,454 | 3,381 | 3,410 | +0.26% | 3,121,000 | 1兆7644億 | +2.87% | 14.44 | 2.26 |
06/28 | 3,319 | 3,401 | 3,298 | 3,401 | +2.59% | 1,230,000 | 1兆7597億 | +2.47% | 14.4 | 2.25 |
06/27 | 3,280 | 3,330 | 3,254 | 3,315 | +1.5% | 1,305,300 | 1兆7152億 | -0.24% | 14.04 | 2.19 |
06/24 | 3,228 | 3,277 | 3,215 | 3,266 | +1.43% | 1,277,300 | 1兆6899億 | -2.01% | 13.83 | 2.16 |
06/23 | 3,194 | 3,253 | 3,192 | 3,220 | -0.43% | 969,300 | 1兆6661億 | -3.65% | 13.64 | 2.13 |