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 | 2,254 | 2,296 | 2,245 | 2,290 | +0.97% | 8,571,700 | 2兆1762億 | +2.97% | 3.04 | 0.52 |
12/13 | 2,251 | 2,279 | 2,249 | 2,268 | +1.2% | 5,879,500 | 2兆1553億 | +2.12% | 3.01 | 0.51 |
12/12 | 2,267 | 2,274 | 2,238 | 2,241 | -1.54% | 5,761,200 | 2兆1296億 | +1.08% | 2.97 | 0.51 |
12/09 | 2,278 | 2,295 | 2,276 | 2,276 | +0.26% | 5,922,100 | 2兆1629億 | +2.89% | 3.02 | 0.51 |
12/08 | 2,257 | 2,273 | 2,247 | 2,270 | +0.31% | 4,888,700 | 2兆1572億 | +2.9% | 3.01 | 0.51 |
12/07 | 2,259 | 2,276 | 2,249 | 2,263 | 0% | 5,264,400 | 2兆1505億 | +2.91% | 3 | 0.51 |
12/06 | 2,228 | 2,268 | 2,225 | 2,263 | +1.89% | 7,392,100 | 2兆1505億 | +3.33% | 3 | 0.51 |
12/05 | 2,219 | 2,255 | 2,215 | 2,221 | +1.88% | 8,277,500 | 2兆1106億 | +1.83% | 2.95 | 0.5 |
12/02 | 2,174 | 2,186 | 2,162 | 2,180 | -0.64% | 6,952,500 | 2兆717億 | +0.28% | 2.89 | 0.49 |
12/01 | 2,187 | 2,209 | 2,171 | 2,194 | +0.05% | 5,867,100 | 2兆850億 | +1.15% | 2.91 | 0.5 |
11/30 | 2,205 | 2,213 | 2,188 | 2,193 | +0.23% | 10,701,600 | 2兆840億 | +1.29% | 2.91 | 0.5 |
11/29 | 2,172 | 2,188 | 2,158 | 2,188 | +0.46% | 6,042,000 | 2兆793億 | +1.25% | 2.9 | 0.49 |
11/28 | 2,250 | 2,251 | 2,161 | 2,178 | -3.59% | 11,563,400 | 2兆698億 | +0.97% | 2.89 | 0.49 |
11/25 | 2,276 | 2,277 | 2,252 | 2,259 | -1.31% | 5,090,800 | 2兆1467億 | +4.83% | 3 | 0.51 |
11/24 | 2,284 | 2,300 | 2,276 | 2,289 | +0.88% | 6,336,300 | 2兆1752億 | +6.47% | 3.04 | 0.52 |
11/22 | 2,250 | 2,285 | 2,250 | 2,269 | +1.84% | 9,014,400 | 2兆1562億 | +5.83% | 3.01 | 0.51 |
11/21 | 2,205 | 2,242 | 2,204 | 2,228 | +1.41% | 5,365,500 | 2兆1173億 | +4.16% | 2.96 | 0.5 |
11/18 | 2,198 | 2,214 | 2,189 | 2,197 | +0.23% | 3,872,200 | 2兆878億 | +2.9% | 2.92 | 0.5 |
11/17 | 2,199 | 2,228 | 2,184 | 2,192 | -1.35% | 4,969,100 | 2兆831億 | +2.86% | 2.91 | 0.5 |
11/16 | 2,202 | 2,227 | 2,199 | 2,222 | +0.54% | 5,647,500 | 2兆1116億 | +4.42% | 2.95 | 0.5 |
11/15 | 2,174 | 2,210 | 2,167 | 2,210 | +2.84% | 5,690,200 | 2兆1002億 | +4.1% | 2.93 | 0.5 |
11/14 | 2,175 | 2,179 | 2,149 | 2,149 | -1.83% | 4,762,500 | 2兆422億 | +1.46% | 2.85 | 0.49 |
11/11 | 2,198 | 2,208 | 2,173 | 2,189 | +0.69% | 5,822,200 | 2兆802億 | +3.4% | 2.9 | 0.49 |
11/10 | 2,183 | 2,194 | 2,169 | 2,174 | -1.27% | 5,318,200 | 2兆659億 | +2.84% | 2.88 | 0.49 |
11/09 | 2,202 | 2,216 | 2,182 | 2,202 | -0.09% | 5,006,600 | 2兆926億 | +4.31% | 2.92 | 0.5 |
11/08 | 2,171 | 2,211 | 2,164 | 2,204 | +1.15% | 7,873,800 | 2兆945億 | +4.75% | 2.92 | 0.5 |
11/07 | 2,150 | 2,202 | 2,146 | 2,179 | +3.03% | 9,053,000 | 2兆707億 | +3.96% | 2.89 | 0.49 |
11/04 | 2,132 | 2,146 | 2,104 | 2,115 | -0.84% | 8,275,200 | 2兆99億 | +1.15% | 2.81 | 0.48 |
11/02 | 2,165 | 2,210 | 2,121 | 2,133 | +2.55% | 17,401,700 | 2兆270億 | +2.01% | 2.83 | 0.48 |
11/01 | 2,064 | 2,092 | 2,057 | 2,080 | +1.81% | 6,279,900 | 1兆9766億 | -0.62% | 2.76 | 0.47 |
10/31 | 2,027 | 2,043 | 2,019 | 2,043 | +0.74% | 5,344,200 | 1兆9415億 | -2.58% | 2.71 | 0.46 |
10/28 | 2,051 | 2,056 | 2,019 | 2,028 | -1.12% | 9,268,600 | 1兆9272億 | -3.66% | 2.69 | 0.46 |
10/27 | 2,072 | 2,072 | 2,037 | 2,051 | -0.68% | 4,737,000 | 1兆9491億 | -2.98% | 2.72 | 0.46 |
10/26 | 2,074 | 2,089 | 2,063 | 2,065 | -1.43% | 5,532,700 | 1兆9624億 | -2.69% | 2.74 | 0.47 |
10/25 | 2,083 | 2,102 | 2,068 | 2,095 | 0% | 4,110,900 | 1兆9909億 | -1.6% | 2.78 | 0.47 |
10/24 | 2,120 | 2,126 | 2,094 | 2,095 | +0.24% | 3,712,800 | 1兆9909億 | -1.87% | 2.78 | 0.47 |
10/21 | 2,108 | 2,110 | 2,076 | 2,090 | -1.32% | 4,065,400 | 1兆9861億 | -2.52% | 2.77 | 0.47 |
10/20 | 2,134 | 2,137 | 2,104 | 2,118 | -0.75% | 3,667,600 | 2兆127億 | -1.58% | 2.81 | 0.48 |
10/19 | 2,132 | 2,146 | 2,124 | 2,134 | -0.19% | 2,764,900 | 2兆279億 | -1.16% | 2.83 | 0.48 |
10/18 | 2,150 | 2,154 | 2,119 | 2,138 | +0.05% | 4,056,000 | 2兆317億 | -1.25% | 2.84 | 0.48 |
10/17 | 2,121 | 2,145 | 2,119 | 2,137 | -0.09% | 3,419,500 | 2兆308億 | -1.48% | 2.84 | 0.48 |
10/14 | 2,139 | 2,150 | 2,114 | 2,139 | +1.81% | 5,998,200 | 2兆327億 | -1.56% | 2.84 | 0.48 |
10/13 | 2,087 | 2,112 | 2,076 | 2,101 | -0.24% | 3,663,700 | 1兆9966億 | -3.54% | 2.79 | 0.47 |
10/12 | 2,107 | 2,110 | 2,083 | 2,106 | +0.43% | 4,035,500 | 2兆13億 | -3.48% | 2.79 | 0.48 |
10/11 | 2,096 | 2,129 | 2,089 | 2,097 | +0.53% | 5,852,500 | 1兆9928億 | -4.07% | 2.78 | 0.47 |
10/07 | 2,087 | 2,099 | 2,082 | 2,086 | -1.84% | 4,705,400 | 1兆9823億 | -4.79% | 2.77 | 0.47 |
10/06 | 2,118 | 2,142 | 2,113 | 2,125 | +0.52% | 4,385,200 | 2兆194億 | -3.23% | 2.82 | 0.48 |
10/05 | 2,126 | 2,129 | 2,102 | 2,114 | +0.57% | 4,997,000 | 2兆89億 | -3.91% | 2.8 | 0.48 |
10/04 | 2,069 | 2,115 | 2,052 | 2,102 | +3.75% | 7,924,500 | 1兆9975億 | -4.58% | 2.79 | 0.48 |
10/03 | 1,995 | 2,028 | 1,961 | 2,026 | +0.95% | 7,421,500 | 1兆9253億 | -8.16% | 2.69 | 0.46 |
09/30 | 2,031 | 2,042 | 1,992 | 2,007 | -1.76% | 9,202,900 | 1兆9072億 | -9.23% | 2.66 | 0.45 |
09/29 | 2,088 | 2,105 | 2,027 | 2,043 | -3.63% | 10,543,100 | 1兆9415億 | -7.81% | 2.71 | 0.46 |
09/28 | 2,186 | 2,188 | 2,109 | 2,120 | -3.06% | 11,156,900 | 2兆146億 | -4.55% | 2.81 | 0.48 |
09/27 | 2,183 | 2,218 | 2,171 | 2,187 | 0% | 7,570,000 | 2兆783億 | -1.58% | 2.9 | 0.49 |
09/26 | 2,230 | 2,243 | 2,173 | 2,187 | -2.45% | 9,890,100 | 2兆783億 | -1.49% | 2.9 | 0.49 |
09/22 | 2,228 | 2,248 | 2,222 | 2,242 | -0.31% | 5,173,000 | 2兆1306億 | +1.08% | 2.97 | 0.51 |
09/21 | 2,245 | 2,257 | 2,237 | 2,249 | -0.09% | 4,938,400 | 2兆1372億 | +1.53% | 2.98 | 0.51 |
09/20 | 2,239 | 2,267 | 2,235 | 2,251 | +1.12% | 5,519,700 | 2兆1391億 | +1.86% | 2.99 | 0.51 |
09/16 | 2,222 | 2,245 | 2,211 | 2,226 | -1.2% | 7,417,500 | 2兆1154億 | +0.95% | 2.95 | 0.5 |
09/15 | 2,285 | 2,293 | 2,239 | 2,253 | -2.51% | 10,524,400 | 2兆1410億 | +2.36% | 2.99 | 0.51 |
09/14 | 2,260 | 2,312 | 2,256 | 2,311 | +0.39% | 7,909,600 | 2兆1961億 | +5.24% | 3.07 | 0.52 |
09/13 | 2,277 | 2,303 | 2,269 | 2,302 | +0.61% | 5,212,400 | 2兆1876億 | +5.26% | 3.05 | 0.52 |
09/12 | 2,309 | 2,317 | 2,284 | 2,288 | +0.44% | 5,656,600 | 2兆1743億 | +4.95% | 3.04 | 0.52 |
09/09 | 2,260 | 2,284 | 2,253 | 2,278 | +0.8% | 7,164,200 | 2兆1648億 | +4.88% | 3.02 | 0.51 |
09/08 | 2,248 | 2,266 | 2,235 | 2,260 | +1.21% | 6,791,400 | 2兆1477億 | +4.73% | 3 | 0.51 |
09/07 | 2,250 | 2,254 | 2,216 | 2,233 | -0.84% | 6,316,500 | 2兆1220億 | +4.1% | 2.96 | 0.5 |
09/06 | 2,214 | 2,260 | 2,211 | 2,252 | +1.62% | 6,704,900 | 2兆1401億 | +5.48% | 2.99 | 0.51 |
09/05 | 2,200 | 2,232 | 2,192 | 2,216 | +1.19% | 5,465,300 | 2兆1059億 | +4.28% | 2.94 | 0.5 |
09/02 | 2,205 | 2,215 | 2,181 | 2,190 | -2.1% | 10,286,500 | 2兆812億 | +3.55% | 2.91 | 0.49 |
09/01 | 2,269 | 2,270 | 2,207 | 2,237 | +1.27% | 15,524,400 | 2兆1258億 | +6.17% | 2.97 | 0.51 |
08/31 | 2,186 | 2,233 | 2,178 | 2,209 | -0.76% | 9,289,100 | 2兆992億 | +5.39% | 2.93 | 0.5 |
08/30 | 2,190 | 2,231 | 2,187 | 2,226 | +2.02% | 14,300,500 | 2兆1154億 | +6.71% | 2.95 | 0.5 |
08/29 | 2,143 | 2,194 | 2,141 | 2,182 | +0.37% | 5,923,000 | 2兆736億 | +5.16% | 2.9 | 0.49 |
08/26 | 2,165 | 2,195 | 2,164 | 2,174 | +1.3% | 5,652,400 | 2兆659億 | +5.18% | 2.88 | 0.49 |
08/25 | 2,157 | 2,161 | 2,144 | 2,146 | -0.05% | 3,652,800 | 2兆393億 | +4.23% | 2.85 | 0.49 |
08/24 | 2,175 | 2,179 | 2,147 | 2,147 | -0.14% | 4,461,500 | 2兆403億 | +4.48% | 2.85 | 0.49 |
08/23 | 2,137 | 2,152 | 2,131 | 2,150 | +0.33% | 4,188,500 | 2兆431億 | +4.93% | 2.85 | 0.49 |
08/22 | 2,139 | 2,154 | 2,131 | 2,143 | -0.14% | 4,090,900 | 2兆365億 | +4.95% | 2.84 | 0.48 |
08/19 | 2,130 | 2,156 | 2,123 | 2,146 | +0.28% | 5,637,600 | 2兆393億 | +5.45% | 2.85 | 0.49 |
08/18 | 2,149 | 2,179 | 2,138 | 2,140 | -1.25% | 6,675,900 | 2兆336億 | +5.63% | 2.84 | 0.48 |
08/17 | 2,150 | 2,184 | 2,144 | 2,167 | +2.36% | 8,492,800 | 2兆593億 | +7.44% | 2.88 | 0.49 |
08/16 | 2,122 | 2,136 | 2,109 | 2,117 | -0.42% | 4,739,100 | 2兆118億 | +5.38% | 2.81 | 0.48 |
08/15 | 2,142 | 2,154 | 2,122 | 2,126 | -0.47% | 5,075,000 | 2兆203億 | +6.25% | 2.82 | 0.48 |
08/12 | 2,131 | 2,159 | 2,129 | 2,136 | +0.99% | 7,326,200 | 2兆298億 | +7.23% | 2.83 | 0.48 |
08/10 | 2,106 | 2,130 | 2,087 | 2,115 | +0.43% | 5,914,000 | 2兆99億 | +6.76% | 2.81 | 0.48 |
08/09 | 2,125 | 2,135 | 2,104 | 2,106 | -0.47% | 7,449,400 | 2兆13億 | +6.74% | 2.79 | 0.48 |
08/08 | 2,080 | 2,123 | 2,079 | 2,116 | +1.49% | 10,403,900 | 2兆108億 | +7.63% | 2.81 | 0.48 |
08/05 | 2,026 | 2,103 | 2,019 | 2,085 | +8.31% | 26,812,600 | 1兆9814億 | +6.54% | 2.77 | 0.47 |
08/04 | 1,910 | 1,934 | 1,893 | 1,925 | -1.18% | 9,700,500 | 1兆8293億 | -1.28% | 2.55 | 0.44 |
08/03 | 1,965 | 1,965 | 1,946 | 1,948 | -1.12% | 5,106,500 | 1兆8512億 | -0.1% | 2.58 | 0.44 |
08/02 | 1,983 | 1,985 | 1,960 | 1,970 | -1.7% | 5,880,700 | 1兆8721億 | +1.08% | 2.61 | 0.45 |
08/01 | 1,980 | 2,005 | 1,978 | 2,004 | +1.73% | 5,463,100 | 1兆9044億 | +2.93% | 2.66 | 0.45 |
07/29 | 1,962 | 1,982 | 1,951 | 1,970 | -0.4% | 4,569,000 | 1兆8721億 | +1.44% | 2.61 | 0.45 |
07/28 | 1,990 | 1,991 | 1,970 | 1,978 | -0.15% | 4,539,300 | 1兆8797億 | +2.06% | 2.62 | 0.45 |
07/27 | 1,963 | 1,983 | 1,956 | 1,981 | +1.07% | 4,955,400 | 1兆8825億 | +2.38% | 2.63 | 0.45 |
07/26 | 1,975 | 1,994 | 1,958 | 1,960 | +0.62% | 5,437,300 | 1兆8626億 | +1.45% | 2.6 | 0.44 |
07/25 | 1,968 | 1,976 | 1,940 | 1,948 | -1.37% | 5,975,800 | 1兆8512億 | +0.93% | 2.58 | 0.44 |
07/22 | 1,964 | 1,986 | 1,960 | 1,975 | 0% | 5,555,800 | 1兆8768億 | +2.28% | 2.62 | 0.45 |
07/21 | 1,970 | 1,979 | 1,938 | 1,975 | -3% | 11,773,300 | 1兆8768億 | +2.17% | 2.62 | 0.45 |
07/20 | 2,054 | 2,055 | 2,027 | 2,036 | +1.19% | 6,941,800 | 1兆9348億 | +5.22% | 2.7 | 0.46 |