PER
2022/05/11~2022/10/03
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 |
10/03 | 4,574 | 4,586 | 4,521 | 4,586 | +0.04% | 1,026,500 | 2兆5582億 | +0.99% | 18.58 | 1.12 |
09/30 | 4,612 | 4,640 | 4,557 | 4,584 | -0.07% | 1,759,100 | 2兆5571億 | +0.92% | 18.58 | 1.12 |
09/29 | 4,516 | 4,602 | 4,502 | 4,587 | +3.17% | 1,244,700 | 2兆5587億 | +0.99% | 18.59 | 1.12 |
09/28 | 4,428 | 4,455 | 4,398 | 4,446 | -0.49% | 1,536,500 | 2兆4801億 | -2.16% | 18.02 | 1.08 |
09/27 | 4,435 | 4,496 | 4,434 | 4,468 | +0.9% | 856,600 | 2兆4924億 | -1.93% | 18.11 | 1.09 |
09/26 | 4,421 | 4,456 | 4,400 | 4,428 | -0.94% | 1,301,900 | 2兆4700億 | -2.98% | 17.94 | 1.08 |
09/22 | 4,457 | 4,475 | 4,410 | 4,470 | -0.49% | 1,146,300 | 2兆4935億 | -2.32% | 18.11 | 1.09 |
09/21 | 4,508 | 4,524 | 4,474 | 4,492 | -1.19% | 773,200 | 2兆5057億 | -2.03% | 18.2 | 1.1 |
09/20 | 4,532 | 4,559 | 4,526 | 4,546 | +0.35% | 887,500 | 2兆5359億 | -1.04% | 18.42 | 1.11 |
09/16 | 4,500 | 4,546 | 4,492 | 4,530 | -0.04% | 1,210,800 | 2兆5269億 | -1.54% | 18.36 | 1.1 |
09/15 | 4,534 | 4,541 | 4,499 | 4,532 | -0.15% | 621,300 | 2兆5281億 | -1.63% | 18.37 | 1.11 |
09/14 | 4,534 | 4,554 | 4,511 | 4,539 | -2.01% | 836,500 | 2兆5320億 | -1.56% | 18.39 | 1.11 |
09/13 | 4,658 | 4,669 | 4,628 | 4,632 | -0.24% | 555,500 | 2兆5838億 | +0.37% | 18.77 | 1.13 |
09/12 | 4,661 | 4,665 | 4,615 | 4,643 | -0.24% | 566,000 | 2兆5900億 | +0.56% | 18.82 | 1.13 |
09/09 | 4,602 | 4,679 | 4,599 | 4,654 | +1.2% | 1,347,900 | 2兆5961億 | +0.8% | 18.86 | 1.13 |
09/08 | 4,567 | 4,604 | 4,559 | 4,599 | +2.38% | 1,002,000 | 2兆5654億 | -0.35% | 18.64 | 1.12 |
09/07 | 4,547 | 4,560 | 4,453 | 4,492 | -0.77% | 1,008,700 | 2兆5057億 | -2.64% | 18.2 | 1.1 |
09/06 | 4,513 | 4,552 | 4,506 | 4,527 | +1.18% | 754,100 | 2兆5253億 | -1.93% | 18.34 | 1.1 |
09/05 | 4,466 | 4,497 | 4,440 | 4,474 | -1.37% | 840,300 | 2兆4957億 | -3.26% | 18.13 | 1.09 |
09/02 | 4,551 | 4,559 | 4,502 | 4,536 | +0.22% | 873,300 | 2兆5303億 | -2.16% | 18.38 | 1.11 |
09/01 | 4,530 | 4,552 | 4,520 | 4,526 | -0.77% | 660,400 | 2兆5247億 | -2.69% | 18.34 | 1.1 |
08/31 | 4,509 | 4,570 | 4,509 | 4,561 | +0.62% | 1,282,900 | 2兆5442億 | -2.25% | 18.48 | 1.11 |
08/30 | 4,555 | 4,586 | 4,528 | 4,533 | -0.37% | 677,300 | 2兆5286億 | -3.12% | 18.37 | 1.11 |
08/29 | 4,531 | 4,561 | 4,509 | 4,550 | -1.11% | 781,000 | 2兆5381億 | -3.11% | 18.44 | 1.11 |
08/26 | 4,597 | 4,633 | 4,588 | 4,601 | +0.17% | 463,700 | 2兆5666億 | -2.36% | 18.64 | 1.12 |
08/25 | 4,605 | 4,619 | 4,567 | 4,593 | +0.17% | 621,600 | 2兆5621億 | -2.83% | 18.61 | 1.12 |
08/24 | 4,604 | 4,614 | 4,557 | 4,585 | -1.46% | 730,600 | 2兆5576億 | -3.29% | 18.58 | 1.12 |
08/23 | 4,724 | 4,728 | 4,633 | 4,653 | -1.84% | 906,400 | 2兆5956億 | -2.08% | 18.86 | 1.13 |
08/22 | 4,709 | 4,753 | 4,654 | 4,740 | +1.56% | 861,100 | 2兆6441億 | -0.46% | 19.21 | 1.16 |
08/19 | 4,705 | 4,715 | 4,662 | 4,667 | -0.98% | 730,100 | 2兆6034億 | -2.16% | 18.91 | 1.14 |
08/18 | 4,713 | 4,722 | 4,664 | 4,713 | -0.13% | 1,138,300 | 2兆6290億 | -1.42% | 19.1 | 1.15 |
08/17 | 4,668 | 4,732 | 4,650 | 4,719 | +0.53% | 1,018,600 | 2兆6324億 | -1.48% | 19.12 | 1.15 |
08/16 | 4,713 | 4,722 | 4,662 | 4,694 | -0.68% | 656,200 | 2兆6184億 | -2.21% | 19.02 | 1.14 |
08/15 | 4,685 | 4,740 | 4,682 | 4,726 | +0.81% | 563,900 | 2兆6363億 | -1.71% | 19.15 | 1.15 |
08/12 | 4,689 | 4,716 | 4,665 | 4,688 | +1.49% | 1,293,700 | 2兆6151億 | -2.72% | 19 | 1.14 |
08/10 | 4,655 | 4,670 | 4,582 | 4,619 | -0.54% | 1,019,000 | 2兆5766億 | -4.35% | 18.72 | 1.13 |
08/09 | 4,677 | 4,708 | 4,628 | 4,644 | -0.77% | 841,000 | 2兆5905億 | -4.05% | 18.82 | 1.13 |
08/08 | 4,635 | 4,693 | 4,622 | 4,680 | +0.45% | 744,800 | 2兆6106億 | -3.49% | 18.96 | 1.14 |
08/05 | 4,611 | 4,664 | 4,600 | 4,659 | +1.53% | 1,188,800 | 2兆5989億 | -4% | 18.88 | 1.14 |
08/04 | 4,719 | 4,719 | 4,554 | 4,589 | +0.22% | 1,239,400 | 2兆5599億 | -5.56% | 18.6 | 1.12 |
08/03 | 4,648 | 4,648 | 4,562 | 4,579 | +0.53% | 1,265,200 | 2兆5543億 | -5.94% | 18.56 | 1.12 |
08/02 | 4,670 | 4,681 | 4,550 | 4,555 | -3.86% | 1,045,800 | 2兆5409億 | -6.7% | 18.46 | 1.11 |
08/01 | 4,722 | 4,770 | 4,711 | 4,738 | -0.34% | 1,013,300 | 2兆6430億 | -3.15% | 19.2 | 1.16 |
07/29 | 4,944 | 4,948 | 4,691 | 4,754 | -3.04% | 1,710,200 | 2兆6519億 | -2.66% | 19.26 | 1.16 |
07/28 | 4,899 | 4,920 | 4,826 | 4,903 | +0.14% | 1,241,900 | 2兆7350億 | +0.57% | 19.87 | 1.2 |
07/27 | 4,866 | 4,913 | 4,786 | 4,896 | +0.18% | 1,530,800 | 2兆7311億 | +0.76% | 19.84 | 1.19 |
07/26 | 4,942 | 4,958 | 4,876 | 4,887 | -1.39% | 792,900 | 2兆7261億 | +0.97% | 19.8 | 1.19 |
07/25 | 4,955 | 4,990 | 4,923 | 4,956 | +0.08% | 665,100 | 2兆7646億 | +2.8% | 20.08 | 1.21 |
07/22 | 4,976 | 4,983 | 4,900 | 4,952 | -0.52% | 797,300 | 2兆7624億 | +3.23% | 20.07 | 1.21 |
07/21 | 4,902 | 4,987 | 4,899 | 4,978 | +0.79% | 840,900 | 2兆7769億 | +4.27% | 20.17 | 1.21 |
07/20 | 4,906 | 4,949 | 4,879 | 4,939 | +1.56% | 955,300 | 2兆7551億 | +4.04% | 20.01 | 1.2 |
07/19 | 4,902 | 4,914 | 4,838 | 4,863 | -1.1% | 645,500 | 2兆7127億 | +2.92% | 19.71 | 1.19 |
07/15 | 4,941 | 4,966 | 4,898 | 4,917 | -0.43% | 866,000 | 2兆7428億 | +4.42% | 19.93 | 1.2 |
07/14 | 4,910 | 4,960 | 4,875 | 4,938 | +0.2% | 915,300 | 2兆7545億 | +5.31% | 20.01 | 1.2 |
07/13 | 4,937 | 4,976 | 4,915 | 4,928 | -0.36% | 809,400 | 2兆7490億 | +5.52% | 19.97 | 1.2 |
07/12 | 4,954 | 4,985 | 4,924 | 4,946 | -0.76% | 1,058,400 | 2兆7590億 | +6.37% | 20.04 | 1.21 |
07/11 | 4,949 | 5,000 | 4,920 | 4,984 | +2.15% | 1,163,900 | 2兆7802億 | +7.72% | 20.2 | 1.22 |
07/08 | 4,950 | 4,962 | 4,832 | 4,879 | -2.42% | 1,593,500 | 2兆7216億 | +6.02% | 19.77 | 1.19 |
07/07 | 4,972 | 5,000 | 4,923 | 5,000 | +1.32% | 1,391,000 | 2兆7891億 | +9.15% | 20.26 | 1.22 |
07/06 | 4,867 | 4,964 | 4,860 | 4,935 | +0.8% | 1,508,200 | 2兆7529億 | +8.39% | 20 | 1.2 |
07/05 | 4,881 | 4,896 | 4,830 | 4,896 | +0.29% | 1,055,000 | 2兆7311億 | +8.06% | 19.84 | 1.19 |
07/04 | 4,900 | 4,929 | 4,840 | 4,882 | +2.37% | 1,104,400 | 2兆7233億 | +8.32% | 19.78 | 1.19 |
07/01 | 4,858 | 4,904 | 4,753 | 4,769 | -1.02% | 1,080,500 | 2兆6603億 | +6.28% | 19.33 | 1.16 |
06/30 | 4,815 | 4,861 | 4,811 | 4,818 | +0.27% | 1,439,500 | 2兆6876億 | +7.81% | 19.52 | 1.17 |
06/29 | 4,850 | 4,878 | 4,793 | 4,805 | -2.63% | 1,703,800 | 2兆6804億 | +7.95% | 19.46 | 1.17 |
06/28 | 4,809 | 4,950 | 4,797 | 4,935 | +2.88% | 1,611,700 | 2兆7529億 | +11.27% | 19.99 | 1.2 |
06/27 | 4,567 | 4,805 | 4,518 | 4,797 | +5.38% | 2,104,900 | 2兆6759億 | +8.6% | 19.43 | 1.17 |
06/24 | 4,560 | 4,565 | 4,499 | 4,552 | +0.6% | 702,600 | 2兆5392億 | +3.34% | 18.44 | 1.11 |
06/23 | 4,490 | 4,554 | 4,490 | 4,525 | +0.67% | 754,300 | 2兆5242億 | +2.82% | 18.33 | 1.1 |
06/22 | 4,465 | 4,517 | 4,453 | 4,495 | +1.33% | 735,100 | 2兆5074億 | +2.18% | 18.21 | 1.1 |
06/21 | 4,430 | 4,462 | 4,379 | 4,436 | +0.66% | 904,200 | 2兆4745億 | +0.8% | 17.97 | 1.08 |
06/20 | 4,413 | 4,447 | 4,380 | 4,407 | +1.08% | 552,200 | 2兆4583億 | +0.11% | 17.85 | 1.07 |
06/17 | 4,322 | 4,388 | 4,307 | 4,360 | 0% | 1,339,700 | 2兆4321億 | -0.95% | 17.66 | 1.06 |
06/16 | 4,378 | 4,415 | 4,358 | 4,360 | +1.14% | 704,000 | 2兆4321億 | -0.91% | 17.66 | 1.06 |
06/15 | 4,394 | 4,395 | 4,306 | 4,311 | -1.64% | 764,400 | 2兆4048億 | -2.07% | 17.46 | 1.05 |
06/14 | 4,406 | 4,426 | 4,366 | 4,383 | -1.66% | 862,500 | 2兆4449億 | -0.52% | 17.75 | 1.07 |
06/13 | 4,381 | 4,464 | 4,381 | 4,457 | +0.47% | 835,800 | 2兆4862億 | +1.09% | 18.05 | 1.09 |
06/10 | 4,474 | 4,474 | 4,424 | 4,436 | -0.65% | 1,085,100 | 2兆4745億 | +0.64% | 17.97 | 1.08 |
06/09 | 4,450 | 4,492 | 4,431 | 4,465 | +0.81% | 865,800 | 2兆4907億 | +1.22% | 18.09 | 1.09 |
06/08 | 4,396 | 4,433 | 4,365 | 4,429 | +1.72% | 796,600 | 2兆4706億 | +0.43% | 17.94 | 1.08 |
06/07 | 4,330 | 4,379 | 4,320 | 4,354 | -0.25% | 801,400 | 2兆4288億 | -1.2% | 17.64 | 1.06 |
06/06 | 4,320 | 4,376 | 4,316 | 4,365 | +0.55% | 732,600 | 2兆4349億 | -0.82% | 17.68 | 1.06 |
06/03 | 4,342 | 4,368 | 4,321 | 4,341 | +0.56% | 771,000 | 2兆4215億 | -1.27% | 17.58 | 1.06 |
06/02 | 4,375 | 4,383 | 4,304 | 4,317 | -1.48% | 954,300 | 2兆4081億 | -1.73% | 17.49 | 1.05 |
06/01 | 4,340 | 4,432 | 4,324 | 4,382 | +2.17% | 1,198,600 | 2兆4444億 | -0.18% | 17.75 | 1.07 |
05/31 | 4,391 | 4,422 | 4,289 | 4,289 | -2.01% | 5,562,700 | 2兆3925億 | -2.19% | 17.37 | 1.05 |
05/30 | 4,349 | 4,410 | 4,330 | 4,377 | +1.06% | 1,250,000 | 2兆4416億 | -0.07% | 17.73 | 1.07 |
05/27 | 4,400 | 4,409 | 4,313 | 4,331 | -0.57% | 889,400 | 2兆4159億 | -0.89% | 17.54 | 1.06 |
05/26 | 4,409 | 4,441 | 4,354 | 4,356 | -1.6% | 1,167,200 | 2兆4299億 | -0.14% | 17.64 | 1.06 |
05/25 | 4,475 | 4,482 | 4,426 | 4,427 | -0.9% | 978,000 | 2兆4695億 | +1.63% | 17.93 | 1.08 |
05/24 | 4,498 | 4,509 | 4,462 | 4,467 | -0.8% | 819,300 | 2兆4918億 | +2.71% | 18.09 | 1.09 |
05/23 | 4,490 | 4,522 | 4,453 | 4,503 | +1.4% | 1,019,700 | 2兆5119億 | +3.8% | 18.24 | 1.1 |
05/20 | 4,474 | 4,494 | 4,435 | 4,441 | -0.98% | 1,392,100 | 2兆4773億 | +2.68% | 17.99 | 1.08 |
05/19 | 4,423 | 4,503 | 4,395 | 4,485 | -1.43% | 1,135,400 | 2兆5018億 | +3.89% | 18.17 | 1.09 |
05/18 | 4,486 | 4,555 | 4,478 | 4,550 | +2.32% | 1,412,700 | 2兆5381億 | +5.64% | 18.43 | 1.11 |
05/17 | 4,461 | 4,474 | 4,415 | 4,447 | +0.57% | 1,416,400 | 2兆4806億 | +3.56% | 18.01 | 1.08 |
05/16 | 4,350 | 4,504 | 4,350 | 4,422 | +2.46% | 1,095,400 | 2兆4667億 | +3.22% | 17.91 | 1.08 |
05/13 | 4,400 | 4,420 | 4,250 | 4,316 | -1.82% | 1,840,300 | 2兆4076億 | +0.91% | 17.48 | 1.05 |
05/12 | 4,396 | 4,417 | 4,339 | 4,396 | -0.57% | 855,800 | 2兆4522億 | +2.83% | 17.81 | 1.07 |
05/11 | 4,406 | 4,450 | 4,401 | 4,421 | -0.45% | 895,000 | 2兆4661億 | +3.58% | 17.91 | 1.08 |