PER
2022/07/27~2022/12/21
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 |
12/21 | 447 | 451 | 441 | 441 | -0.9% | 19,586,400 | 1兆4245億 | -3.92% | 9.41 | 0.48 |
12/20 | 452 | 454 | 442 | 445 | -0.89% | 19,539,000 | 1兆4374億 | -3.26% | 9.49 | 0.49 |
12/19 | 452 | 454 | 449 | 449 | -1.32% | 13,884,100 | 1兆4503億 | -2.81% | 9.58 | 0.49 |
12/16 | 457 | 458 | 454 | 455 | -0.87% | 21,303,900 | 1兆4697億 | -1.73% | 9.71 | 0.5 |
12/15 | 454 | 459 | 453 | 459 | +0.88% | 12,101,100 | 1兆4826億 | -1.29% | 9.79 | 0.5 |
12/14 | 455 | 456 | 453 | 455 | +0.89% | 16,664,400 | 1兆4697億 | -2.36% | 9.71 | 0.5 |
12/13 | 452 | 456 | 451 | 451 | +1.12% | 18,372,200 | 1兆4568億 | -3.63% | 9.62 | 0.49 |
12/12 | 443 | 448 | 443 | 446 | +0.22% | 13,810,300 | 1兆4407億 | -5.11% | 9.52 | 0.49 |
12/09 | 440 | 449 | 440 | 445 | -0.45% | 23,942,300 | 1兆4374億 | -5.92% | 9.49 | 0.49 |
12/08 | 445 | 449 | 440 | 447 | -0.89% | 25,856,300 | 1兆4439億 | -5.89% | 9.54 | 0.49 |
12/07 | 451 | 454 | 448 | 451 | -0.88% | 19,440,500 | 1兆4568億 | -5.45% | 9.62 | 0.49 |
12/06 | 454 | 457 | 453 | 455 | -0.22% | 13,029,800 | 1兆4697億 | -4.81% | 9.71 | 0.5 |
12/05 | 456 | 460 | 454 | 456 | -0.22% | 13,690,500 | 1兆4730億 | -5% | 9.73 | 0.5 |
12/02 | 460 | 461 | 455 | 457 | -1.72% | 23,068,600 | 1兆4762億 | -4.99% | 9.75 | 0.5 |
12/01 | 466 | 468 | 465 | 465 | -0.21% | 15,518,300 | 1兆5020億 | -3.73% | 9.92 | 0.51 |
11/30 | 470 | 471 | 466 | 466 | -0.64% | 28,064,300 | 1兆5053億 | -3.72% | 9.94 | 0.51 |
11/29 | 467 | 469 | 464 | 469 | +0.21% | 15,169,500 | 1兆5150億 | -3.1% | 10.01 | 0.51 |
11/28 | 474 | 475 | 466 | 468 | -0.43% | 19,455,200 | 1兆5117億 | -3.51% | 9.99 | 0.51 |
11/25 | 471 | 473 | 469 | 470 | 0% | 14,756,700 | 1兆5182億 | -3.09% | 10.03 | 0.51 |
11/24 | 472 | 473 | 469 | 470 | -0.63% | 22,228,900 | 1兆5182億 | -3.29% | 10.03 | 0.51 |
11/22 | 468 | 475 | 467 | 473 | +1.94% | 18,750,600 | 1兆5279億 | -2.67% | 10.09 | 0.52 |
11/21 | 467 | 468 | 463 | 464 | -0.43% | 16,439,000 | 1兆4988億 | -4.72% | 9.9 | 0.51 |
11/18 | 467 | 471 | 465 | 466 | -0.64% | 17,800,400 | 1兆5053億 | -4.51% | 9.94 | 0.51 |
11/17 | 471 | 472 | 469 | 469 | -0.85% | 15,502,000 | 1兆5150億 | -3.89% | 10.01 | 0.51 |
11/16 | 482 | 484 | 473 | 473 | -1.66% | 28,020,400 | 1兆5279億 | -3.27% | 10.09 | 0.52 |
11/15 | 478 | 483 | 477 | 481 | 0% | 12,492,500 | 1兆5537億 | -1.84% | 10.26 | 0.53 |
11/14 | 488 | 490 | 480 | 481 | -2.04% | 21,263,500 | 1兆5537億 | -1.84% | 10.26 | 0.53 |
11/11 | 489 | 495 | 489 | 491 | +0.61% | 21,659,700 | 1兆5860億 | 0% | 10.48 | 0.54 |
11/10 | 490 | 506 | 482 | 488 | -1.81% | 39,125,100 | 1兆5763億 | -0.61% | 10.41 | 0.53 |
11/09 | 502 | 509 | 497 | 497 | -2.36% | 19,501,600 | 1兆6054億 | +1.22% | 10.6 | 0.54 |
11/08 | 508 | 509 | 504 | 509 | +0.99% | 12,502,800 | 1兆6442億 | +3.88% | 10.86 | 0.56 |
11/07 | 504 | 509 | 501 | 504 | +1.2% | 14,564,000 | 1兆6280億 | +3.07% | 10.75 | 0.55 |
11/04 | 502 | 502 | 497 | 498 | -0.99% | 12,383,100 | 1兆6086億 | +2.26% | 10.63 | 0.54 |
11/02 | 496 | 507 | 495 | 503 | +1.41% | 17,850,600 | 1兆6248億 | +3.5% | 10.73 | 0.55 |
11/01 | 493 | 497 | 491 | 496 | +1.22% | 11,225,700 | 1兆6022億 | +2.27% | 10.58 | 0.54 |
10/31 | 489 | 492 | 488 | 490 | 0% | 10,499,200 | 1兆5828億 | +1.03% | 10.45 | 0.54 |
10/28 | 492 | 493 | 489 | 490 | -0.41% | 35,226,900 | 1兆5828億 | +1.03% | 10.45 | 0.54 |
10/27 | 492 | 494 | 490 | 492 | +0.41% | 11,207,200 | 1兆5892億 | +1.23% | 10.5 | 0.54 |
10/26 | 491 | 493 | 488 | 490 | -0.61% | 13,210,400 | 1兆5828億 | +0.82% | 10.45 | 0.54 |
10/25 | 487 | 496 | 485 | 493 | +2.28% | 13,881,600 | 1兆5925億 | +1.23% | 10.52 | 0.54 |
10/24 | 489 | 489 | 482 | 482 | -0.41% | 10,850,200 | 1兆5569億 | -1.23% | 10.28 | 0.53 |
10/21 | 481 | 486 | 481 | 484 | +0.41% | 12,480,500 | 1兆5634億 | -1.02% | 10.33 | 0.53 |
10/20 | 485 | 487 | 481 | 482 | 0% | 10,076,500 | 1兆5569億 | -1.63% | 10.28 | 0.53 |
10/19 | 480 | 484 | 479 | 482 | 0% | 12,472,800 | 1兆5569億 | -1.83% | 10.28 | 0.53 |
10/18 | 482 | 484 | 480 | 482 | -0.21% | 14,359,400 | 1兆5569億 | -2.03% | 10.28 | 0.53 |
10/17 | 483 | 485 | 481 | 483 | -1.23% | 14,226,200 | 1兆5602億 | -2.03% | 10.31 | 0.53 |
10/14 | 491 | 493 | 487 | 489 | +1.24% | 14,684,300 | 1兆5796億 | -1.21% | 10.43 | 0.53 |
10/13 | 486 | 486 | 482 | 483 | -0.41% | 10,062,500 | 1兆5602億 | -2.62% | 10.31 | 0.53 |
10/12 | 487 | 488 | 480 | 485 | -1.22% | 15,189,000 | 1兆5666億 | -2.41% | 10.35 | 0.53 |
10/11 | 492 | 499 | 490 | 491 | +0.2% | 24,375,700 | 1兆5860億 | -1.41% | 10.48 | 0.54 |
10/07 | 493 | 494 | 490 | 490 | -1.01% | 16,572,300 | 1兆5828億 | -1.8% | 10.45 | 0.54 |
10/06 | 494 | 501 | 493 | 495 | +0.41% | 17,687,800 | 1兆5989億 | -1% | 10.56 | 0.54 |
10/05 | 492 | 496 | 489 | 493 | -0.4% | 16,360,500 | 1兆5925億 | -1.79% | 10.52 | 0.54 |
10/04 | 483 | 497 | 482 | 495 | +3.99% | 24,622,100 | 1兆5989億 | -1.59% | 10.56 | 0.54 |
10/03 | 470 | 476 | 467 | 476 | +2.37% | 16,165,200 | 1兆5376億 | -5.74% | 10.16 | 0.52 |
09/30 | 470 | 474 | 461 | 465 | -1.9% | 18,249,800 | 1兆5020億 | -8.28% | 9.92 | 0.51 |
09/29 | 472 | 478 | 469 | 474 | +0.42% | 16,871,000 | 1兆5311億 | -6.88% | 10.4 | 0.53 |
09/28 | 480 | 482 | 468 | 472 | -1.05% | 17,712,000 | 1兆5246億 | -7.63% | 10.36 | 0.53 |
09/27 | 478 | 486 | 475 | 477 | -0.21% | 15,978,500 | 1兆5408億 | -7.02% | 10.47 | 0.54 |
09/26 | 493 | 494 | 476 | 478 | -5.53% | 33,732,400 | 1兆5440億 | -7.18% | 10.49 | 0.54 |
09/22 | 500 | 507 | 498 | 506 | +0.2% | 12,890,600 | 1兆6345億 | -1.94% | 11.11 | 0.57 |
09/21 | 504 | 507 | 503 | 505 | 0% | 14,110,400 | 1兆6312億 | -2.13% | 11.08 | 0.57 |
09/20 | 505 | 510 | 503 | 505 | 0% | 11,021,900 | 1兆6312億 | -1.94% | 11.08 | 0.57 |
09/16 | 508 | 510 | 502 | 505 | -0.98% | 29,037,100 | 1兆6312億 | -1.94% | 11.08 | 0.57 |
09/15 | 515 | 515 | 510 | 510 | +0.2% | 7,946,600 | 1兆6474億 | -1.16% | 11.19 | 0.57 |
09/14 | 510 | 512 | 508 | 509 | -0.78% | 11,372,600 | 1兆6442億 | -1.17% | 11.17 | 0.57 |
09/13 | 512 | 515 | 511 | 513 | +0.2% | 8,910,600 | 1兆6571億 | -0.39% | 11.26 | 0.58 |
09/12 | 519 | 521 | 511 | 512 | -0.58% | 12,718,400 | 1兆6539億 | -0.39% | 11.24 | 0.58 |
09/09 | 511 | 515 | 511 | 515 | +0.78% | 14,545,500 | 1兆6635億 | +0.39% | 11.3 | 0.58 |
09/08 | 501 | 512 | 501 | 511 | +0.39% | 16,723,100 | 1兆6506億 | -0.2% | 11.22 | 0.57 |
09/07 | 509 | 513 | 507 | 509 | -1.74% | 18,733,400 | 1兆6442億 | -0.59% | 11.17 | 0.57 |
09/06 | 517 | 519 | 516 | 518 | +0.58% | 8,277,800 | 1兆6732億 | +1.17% | 11.37 | 0.58 |
09/05 | 517 | 519 | 514 | 515 | +0.59% | 10,003,600 | 1兆6635億 | +0.78% | 11.3 | 0.58 |
09/02 | 510 | 513 | 507 | 512 | -0.39% | 18,157,000 | 1兆6539億 | +0.2% | 11.24 | 0.58 |
09/01 | 522 | 524 | 514 | 514 | -1.91% | 15,340,800 | 1兆6603億 | +0.59% | 11.28 | 0.58 |
08/31 | 526 | 527 | 522 | 524 | -2.96% | 23,463,900 | 1兆6926億 | +2.54% | 11.5 | 0.59 |
08/30 | 535 | 543 | 535 | 540 | +2.66% | 19,228,700 | 1兆7443億 | +5.68% | 11.85 | 0.61 |
08/29 | 519 | 527 | 516 | 526 | +0.38% | 11,371,100 | 1兆6991億 | +3.34% | 11.55 | 0.59 |
08/26 | 525 | 527 | 524 | 524 | -0.38% | 7,969,700 | 1兆6926億 | +3.15% | 11.5 | 0.59 |
08/25 | 530 | 531 | 525 | 526 | -0.19% | 8,554,000 | 1兆6991億 | +3.75% | 11.55 | 0.59 |
08/24 | 529 | 532 | 526 | 527 | +0.76% | 13,149,700 | 1兆7023億 | +4.15% | 11.57 | 0.59 |
08/23 | 527 | 527 | 522 | 523 | -0.38% | 11,426,000 | 1兆6894億 | +3.56% | 11.48 | 0.59 |
08/22 | 514 | 527 | 512 | 525 | +2.54% | 19,970,700 | 1兆6958億 | +4.17% | 11.52 | 0.59 |
08/19 | 511 | 513 | 509 | 512 | +1.39% | 12,038,900 | 1兆6539億 | +1.79% | 11.24 | 0.58 |
08/18 | 509 | 509 | 504 | 505 | +0.2% | 14,007,200 | 1兆6312億 | +0.4% | 11.08 | 0.57 |
08/17 | 502 | 506 | 500 | 504 | +0.6% | 13,673,300 | 1兆6280億 | +0.4% | 11.06 | 0.57 |
08/16 | 500 | 502 | 498 | 501 | -1.18% | 17,581,800 | 1兆6183億 | -0.2% | 11 | 0.56 |
08/15 | 500 | 508 | 500 | 507 | 0% | 16,067,400 | 1兆6377億 | +1% | 11.13 | 0.57 |
08/12 | 503 | 517 | 496 | 507 | +1.81% | 47,290,500 | 1兆6377億 | +1% | 11.13 | 0.57 |
08/10 | 499 | 502 | 495 | 498 | +0.4% | 17,865,700 | 1兆6086億 | -0.6% | 10.93 | 0.56 |
08/09 | 496 | 498 | 494 | 496 | +0.2% | 13,700,600 | 1兆6022億 | -1.2% | 10.89 | 0.56 |
08/08 | 490 | 497 | 490 | 495 | +1.43% | 14,235,700 | 1兆5989億 | -1.59% | 10.86 | 0.56 |
08/05 | 490 | 492 | 483 | 488 | -1.21% | 24,769,100 | 1兆5763億 | -3.17% | 10.71 | 0.55 |
08/04 | 496 | 497 | 492 | 494 | -1.98% | 18,183,800 | 1兆5957億 | -2.18% | 10.84 | 0.56 |
08/03 | 504 | 507 | 503 | 504 | 0% | 10,532,200 | 1兆6280億 | -0.4% | 11.06 | 0.57 |
08/02 | 499 | 505 | 499 | 504 | -2.14% | 13,864,200 | 1兆6280億 | -0.4% | 11.06 | 0.57 |
08/01 | 513 | 515 | 511 | 515 | +0.59% | 9,032,800 | 1兆6635億 | +1.58% | 11.3 | 0.58 |
07/29 | 512 | 514 | 511 | 512 | -0.19% | 9,945,600 | 1兆6539億 | +1.19% | 11.24 | 0.58 |
07/28 | 512 | 514 | 510 | 513 | +0.79% | 12,643,700 | 1兆6571億 | +1.38% | 11.26 | 0.58 |
07/27 | 507 | 510 | 506 | 509 | 0% | 8,182,800 | 1兆6442億 | +0.59% | 11.17 | 0.57 |