PER
2022/07/20~2022/12/14
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 |
12/14 | 4,600 | 4,636 | 4,592 | 4,612 | +0.11% | 714,600 | 2兆5727億 | +0.33% | 18.69 | 1.12 |
12/13 | 4,595 | 4,627 | 4,583 | 4,607 | +1.01% | 844,000 | 2兆5699億 | +0.22% | 18.67 | 1.12 |
12/12 | 4,528 | 4,571 | 4,515 | 4,561 | -0.33% | 779,300 | 2兆5442億 | -0.74% | 18.48 | 1.11 |
12/09 | 4,512 | 4,601 | 4,512 | 4,576 | +1.08% | 1,279,100 | 2兆5526億 | -0.44% | 18.54 | 1.12 |
12/08 | 4,560 | 4,570 | 4,496 | 4,527 | -0.18% | 770,800 | 2兆5253億 | -1.59% | 18.34 | 1.1 |
12/07 | 4,497 | 4,552 | 4,476 | 4,535 | +0.29% | 777,600 | 2兆5297億 | -1.5% | 18.38 | 1.11 |
12/06 | 4,507 | 4,533 | 4,490 | 4,522 | +0.56% | 813,300 | 2兆5225億 | -1.97% | 18.32 | 1.1 |
12/05 | 4,548 | 4,551 | 4,467 | 4,497 | -0.75% | 1,186,400 | 2兆5085億 | -2.66% | 18.22 | 1.1 |
12/02 | 4,631 | 4,632 | 4,518 | 4,531 | -2.87% | 1,625,200 | 2兆5275億 | -2.07% | 18.36 | 1.1 |
12/01 | 4,726 | 4,740 | 4,654 | 4,665 | -0.53% | 978,400 | 2兆6023億 | +0.69% | 18.9 | 1.14 |
11/30 | 4,678 | 4,715 | 4,665 | 4,690 | +0.45% | 3,452,600 | 2兆6162億 | +1.3% | 19.01 | 1.14 |
11/29 | 4,695 | 4,704 | 4,657 | 4,669 | -0.95% | 797,300 | 2兆6045億 | +0.97% | 18.92 | 1.14 |
11/28 | 4,724 | 4,745 | 4,688 | 4,714 | -0.21% | 553,400 | 2兆6296億 | +2.01% | 19.1 | 1.15 |
11/25 | 4,762 | 4,778 | 4,716 | 4,724 | -0.74% | 754,000 | 2兆6352億 | +2.27% | 19.14 | 1.15 |
11/24 | 4,754 | 4,799 | 4,739 | 4,759 | +0.66% | 1,107,700 | 2兆6547億 | +3.08% | 19.29 | 1.16 |
11/22 | 4,677 | 4,764 | 4,677 | 4,728 | +1.63% | 822,200 | 2兆6374億 | +2.45% | 19.16 | 1.15 |
11/21 | 4,622 | 4,665 | 4,620 | 4,652 | +1.15% | 1,066,600 | 2兆5950億 | +0.87% | 18.85 | 1.13 |
11/18 | 4,553 | 4,600 | 4,546 | 4,599 | +1.57% | 631,800 | 2兆5654億 | -0.33% | 18.64 | 1.12 |
11/17 | 4,519 | 4,552 | 4,503 | 4,528 | +0.51% | 573,400 | 2兆5258億 | -1.86% | 18.35 | 1.1 |
11/16 | 4,532 | 4,541 | 4,495 | 4,505 | -0.81% | 740,600 | 2兆5130億 | -2.43% | 18.26 | 1.1 |
11/15 | 4,550 | 4,573 | 4,533 | 4,542 | +0.62% | 599,600 | 2兆5336億 | -1.69% | 18.41 | 1.11 |
11/14 | 4,556 | 4,591 | 4,509 | 4,514 | -1.48% | 928,100 | 2兆5180億 | -2.4% | 18.29 | 1.1 |
11/11 | 4,642 | 4,643 | 4,568 | 4,582 | +0.44% | 1,329,000 | 2兆5560億 | -1.06% | 18.57 | 1.12 |
11/10 | 4,518 | 4,574 | 4,506 | 4,562 | +0.64% | 689,900 | 2兆5448億 | -1.6% | 18.49 | 1.11 |
11/09 | 4,580 | 4,586 | 4,518 | 4,533 | -1.46% | 850,200 | 2兆5286億 | -2.33% | 18.37 | 1.11 |
11/08 | 4,581 | 4,624 | 4,575 | 4,600 | +1.14% | 1,223,600 | 2兆5660億 | -0.93% | 18.64 | 1.12 |
11/07 | 4,602 | 4,610 | 4,546 | 4,548 | -1.17% | 1,021,500 | 2兆5370億 | -2.02% | 18.43 | 1.11 |
11/04 | 4,605 | 4,659 | 4,577 | 4,602 | -1.41% | 1,253,400 | 2兆5671億 | -0.9% | 18.65 | 1.12 |
11/02 | 4,639 | 4,683 | 4,602 | 4,668 | +0.82% | 1,255,700 | 2兆6039億 | +0.67% | 18.92 | 1.14 |
11/01 | 4,654 | 4,689 | 4,614 | 4,630 | -2.85% | 1,268,800 | 2兆5827億 | +0.02% | 18.76 | 1.13 |
10/31 | 4,738 | 4,788 | 4,655 | 4,766 | +1.75% | 1,647,500 | 2兆6586億 | +3.14% | 19.31 | 1.16 |
10/28 | 4,671 | 4,725 | 4,653 | 4,684 | +0.15% | 3,895,000 | 2兆6129億 | +1.63% | 18.98 | 1.14 |
10/27 | 4,705 | 4,711 | 4,648 | 4,677 | -0.17% | 943,600 | 2兆6089億 | +1.63% | 18.95 | 1.14 |
10/26 | 4,602 | 4,705 | 4,592 | 4,685 | +2.34% | 1,011,200 | 2兆6134億 | +1.91% | 18.99 | 1.14 |
10/25 | 4,601 | 4,609 | 4,567 | 4,578 | +0.55% | 949,700 | 2兆5537億 | -0.26% | 18.55 | 1.12 |
10/24 | 4,648 | 4,649 | 4,543 | 4,553 | -1.04% | 817,600 | 2兆5398億 | -0.78% | 18.45 | 1.11 |
10/21 | 4,612 | 4,655 | 4,601 | 4,601 | -1.14% | 830,900 | 2兆5666億 | +0.28% | 18.64 | 1.12 |
10/20 | 4,642 | 4,677 | 4,634 | 4,654 | -0.56% | 896,100 | 2兆5961億 | +1.42% | 18.86 | 1.13 |
10/19 | 4,716 | 4,733 | 4,670 | 4,680 | -0.45% | 684,900 | 2兆6106億 | +1.98% | 18.96 | 1.14 |
10/18 | 4,746 | 4,746 | 4,681 | 4,701 | +1.03% | 1,040,300 | 2兆6223億 | +2.46% | 19.05 | 1.15 |
10/17 | 4,680 | 4,687 | 4,631 | 4,653 | -1.15% | 871,900 | 2兆5956億 | +1.51% | 18.86 | 1.13 |
10/14 | 4,663 | 4,735 | 4,621 | 4,707 | +2.48% | 1,302,500 | 2兆6257億 | +2.84% | 19.07 | 1.15 |
10/13 | 4,596 | 4,637 | 4,569 | 4,593 | -0.07% | 765,200 | 2兆5621億 | +0.5% | 18.61 | 1.12 |
10/12 | 4,600 | 4,631 | 4,584 | 4,596 | -0.02% | 872,500 | 2兆5638億 | +0.68% | 18.62 | 1.12 |
10/11 | 4,614 | 4,634 | 4,561 | 4,597 | -1.27% | 1,137,100 | 2兆5643億 | +0.75% | 18.63 | 1.12 |
10/07 | 4,646 | 4,682 | 4,626 | 4,656 | -0.43% | 925,800 | 2兆5972億 | +2.11% | 18.87 | 1.14 |
10/06 | 4,702 | 4,724 | 4,658 | 4,676 | -0.26% | 838,700 | 2兆6084億 | +2.63% | 18.95 | 1.14 |
10/05 | 4,700 | 4,727 | 4,664 | 4,688 | -0.02% | 974,300 | 2兆6151億 | +3.03% | 19 | 1.14 |
10/04 | 4,621 | 4,697 | 4,613 | 4,689 | +2.25% | 1,069,300 | 2兆6156億 | +3.17% | 19 | 1.14 |
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 |