PER
2022/05/06~2022/09/28
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 |
09/28 | 7,000 | 7,140 | 7,000 | 7,110 | +0.71% | 879,000 | 2兆3167億 | -5.93% | 11.45 | 0.6 |
09/27 | 7,040 | 7,130 | 7,020 | 7,060 | +0.28% | 600,700 | 2兆3004億 | -7.02% | 11.37 | 0.6 |
09/26 | 7,120 | 7,140 | 7,000 | 7,040 | -3.43% | 866,500 | 2兆2939億 | -7.73% | 11.33 | 0.6 |
09/22 | 7,270 | 7,320 | 7,250 | 7,290 | 0% | 457,900 | 2兆3753億 | -4.9% | 11.74 | 0.62 |
09/21 | 7,350 | 7,350 | 7,260 | 7,290 | -0.95% | 465,700 | 2兆3753億 | -5.3% | 11.74 | 0.62 |
09/20 | 7,430 | 7,440 | 7,350 | 7,360 | -0.14% | 414,200 | 2兆3981億 | -4.74% | 11.85 | 0.62 |
09/16 | 7,450 | 7,520 | 7,370 | 7,370 | -1.6% | 612,000 | 2兆4014億 | -4.93% | 11.86 | 0.62 |
09/15 | 7,430 | 7,520 | 7,400 | 7,490 | -1.06% | 688,000 | 2兆4405億 | -3.65% | 12.06 | 0.63 |
09/14 | 7,500 | 7,620 | 7,480 | 7,570 | -2.7% | 560,400 | 2兆4666億 | -2.74% | 12.19 | 0.64 |
09/13 | 7,800 | 7,810 | 7,730 | 7,780 | -0.26% | 265,000 | 2兆5350億 | -0.13% | 12.52 | 0.66 |
09/12 | 7,860 | 7,860 | 7,760 | 7,800 | +1.17% | 248,800 | 2兆5415億 | +0.06% | 12.56 | 0.66 |
09/09 | 7,690 | 7,760 | 7,680 | 7,710 | -0.64% | 516,200 | 2兆5122億 | -1.13% | 12.41 | 0.65 |
09/08 | 7,630 | 7,780 | 7,620 | 7,760 | +2.65% | 492,300 | 2兆5285億 | -0.56% | 12.49 | 0.66 |
09/07 | 7,570 | 7,590 | 7,490 | 7,560 | +0.27% | 519,700 | 2兆4633億 | -3.13% | 12.17 | 0.64 |
09/06 | 7,580 | 7,600 | 7,530 | 7,540 | 0% | 355,000 | 2兆4568億 | -3.44% | 12.14 | 0.64 |
09/05 | 7,540 | 7,570 | 7,450 | 7,540 | -0.66% | 389,400 | 2兆4568億 | -3.65% | 12.14 | 0.64 |
09/02 | 7,600 | 7,610 | 7,540 | 7,590 | -0.78% | 576,100 | 2兆4731億 | -3.26% | 12.22 | 0.64 |
09/01 | 7,700 | 7,740 | 7,610 | 7,650 | -2.17% | 400,600 | 2兆4926億 | -2.68% | 12.32 | 0.65 |
08/31 | 7,660 | 7,840 | 7,660 | 7,820 | +0.64% | 450,400 | 2兆5480億 | -0.71% | 12.59 | 0.66 |
08/30 | 7,760 | 7,770 | 7,710 | 7,770 | +1.04% | 290,000 | 2兆5317億 | -1.47% | 12.51 | 0.66 |
08/29 | 7,650 | 7,720 | 7,610 | 7,690 | -0.9% | 452,400 | 2兆5057億 | -2.63% | 12.38 | 0.65 |
08/26 | 7,710 | 7,790 | 7,700 | 7,760 | +0.13% | 516,600 | 2兆5285億 | -2.02% | 12.49 | 0.66 |
08/25 | 7,780 | 7,800 | 7,670 | 7,750 | -0.64% | 371,600 | 2兆5252億 | -2.41% | 12.48 | 0.66 |
08/24 | 7,850 | 7,890 | 7,780 | 7,800 | -0.64% | 524,800 | 2兆5415億 | -2.06% | 12.56 | 0.66 |
08/23 | 7,880 | 7,970 | 7,850 | 7,850 | -1.63% | 513,800 | 2兆5578億 | -1.58% | 12.64 | 0.66 |
08/22 | 7,900 | 8,030 | 7,890 | 7,980 | 0% | 347,300 | 2兆6002億 | 0% | 12.85 | 0.67 |
08/19 | 7,990 | 8,010 | 7,930 | 7,980 | +0.38% | 380,400 | 2兆6002億 | +0.04% | 12.85 | 0.67 |
08/18 | 7,980 | 7,990 | 7,880 | 7,950 | -1.73% | 359,700 | 2兆5904億 | -0.33% | 12.8 | 0.67 |
08/17 | 8,060 | 8,120 | 8,040 | 8,090 | +1.38% | 397,500 | 2兆6360億 | +1.43% | 13.02 | 0.68 |
08/16 | 7,970 | 7,980 | 7,940 | 7,980 | -0.37% | 258,700 | 2兆6002億 | -0.01% | 12.85 | 0.67 |
08/15 | 7,970 | 8,040 | 7,940 | 8,010 | +1.01% | 281,400 | 2兆6099億 | +0.3% | 12.9 | 0.68 |
08/12 | 7,800 | 7,960 | 7,780 | 7,930 | +2.85% | 540,400 | 2兆5839億 | -0.71% | 12.77 | 0.67 |
08/10 | 7,730 | 7,740 | 7,620 | 7,710 | -0.52% | 537,400 | 2兆5122億 | -3.43% | 12.41 | 0.65 |
08/09 | 7,880 | 7,930 | 7,720 | 7,750 | -2.02% | 247,200 | 2兆5252億 | -3.19% | 12.48 | 0.66 |
08/08 | 7,820 | 7,930 | 7,800 | 7,910 | +0.38% | 228,900 | 2兆5773億 | -1.41% | 12.73 | 0.67 |
08/05 | 7,810 | 7,920 | 7,800 | 7,880 | +0.25% | 397,000 | 2兆5676億 | -1.83% | 12.69 | 0.67 |
08/04 | 7,850 | 7,890 | 7,780 | 7,860 | +1.29% | 494,100 | 2兆5611億 | -2.34% | 12.65 | 0.66 |
08/03 | 7,720 | 7,810 | 7,650 | 7,760 | +1.17% | 567,000 | 2兆5285億 | -3.82% | 12.49 | 0.66 |
08/02 | 7,870 | 7,890 | 7,620 | 7,670 | -3.64% | 649,000 | 2兆4991億 | -5.25% | 12.35 | 0.65 |
08/01 | 7,980 | 8,070 | 7,850 | 7,960 | -1.12% | 613,200 | 2兆5936億 | -1.98% | 12.81 | 0.67 |
07/29 | 7,950 | 8,160 | 7,950 | 8,050 | +1.13% | 959,600 | 2兆6230億 | -0.96% | 12.96 | 0.68 |
07/28 | 8,070 | 8,080 | 7,930 | 7,960 | -0.75% | 520,600 | 2兆5936億 | -2.13% | 12.81 | 0.67 |
07/27 | 8,000 | 8,060 | 7,920 | 8,020 | -0.74% | 492,300 | 2兆6132億 | -1.51% | 12.91 | 0.68 |
07/26 | 8,150 | 8,170 | 8,060 | 8,080 | 0% | 276,600 | 2兆6327億 | -0.83% | 13.01 | 0.68 |
07/25 | 8,190 | 8,260 | 8,050 | 8,080 | -1.82% | 263,000 | 2兆6327億 | -0.75% | 13.01 | 0.68 |
07/22 | 8,180 | 8,230 | 8,160 | 8,230 | -0.72% | 393,300 | 2兆6816億 | +1.08% | 13.25 | 0.7 |
07/21 | 8,260 | 8,330 | 8,180 | 8,290 | -0.24% | 391,700 | 2兆7012億 | +1.79% | 13.35 | 0.7 |
07/20 | 8,240 | 8,310 | 8,190 | 8,310 | +2.59% | 388,600 | 2兆7077億 | +2.08% | 13.38 | 0.7 |
07/19 | 8,050 | 8,100 | 8,000 | 8,100 | +1.89% | 334,300 | 2兆6393億 | -0.39% | 13.04 | 0.68 |
07/15 | 7,900 | 7,970 | 7,830 | 7,950 | +0.51% | 312,100 | 2兆5904億 | -2.21% | 12.8 | 0.67 |
07/14 | 7,810 | 7,930 | 7,710 | 7,910 | -0.5% | 364,000 | 2兆5773億 | -2.94% | 12.73 | 0.67 |
07/13 | 8,040 | 8,080 | 7,930 | 7,950 | -0.25% | 323,800 | 2兆5904億 | -2.74% | 12.8 | 0.67 |
07/12 | 8,220 | 8,220 | 7,940 | 7,970 | -2.92% | 506,200 | 2兆5969億 | -2.76% | 12.83 | 0.67 |
07/11 | 8,220 | 8,280 | 8,140 | 8,210 | +1.23% | 386,200 | 2兆6751億 | -0.02% | 13.22 | 0.69 |
07/08 | 8,080 | 8,260 | 8,060 | 8,110 | +1% | 532,500 | 2兆6425億 | -1.23% | 13.06 | 0.69 |
07/07 | 7,990 | 8,060 | 7,860 | 8,030 | +2.42% | 428,700 | 2兆6165億 | -2.3% | 12.93 | 0.68 |
07/06 | 8,050 | 8,110 | 7,760 | 7,840 | -4.97% | 509,700 | 2兆5545億 | -4.83% | 12.62 | 0.66 |
07/05 | 8,230 | 8,270 | 8,150 | 8,250 | +0.73% | 349,100 | 2兆6881億 | -0.22% | 13.28 | 0.7 |
07/04 | 8,120 | 8,220 | 8,110 | 8,190 | +2.25% | 370,900 | 2兆6686億 | -0.97% | 13.18 | 0.69 |
07/01 | 8,340 | 8,440 | 7,970 | 8,010 | -4.64% | 701,800 | 2兆6099億 | -3.19% | 12.9 | 0.68 |
06/30 | 8,440 | 8,450 | 8,330 | 8,400 | +0.36% | 756,400 | 2兆7370億 | +1.47% | 13.52 | 0.71 |
06/29 | 8,410 | 8,430 | 8,300 | 8,370 | -0.71% | 918,900 | 2兆7272億 | +1.28% | 13.47 | 0.71 |
06/28 | 8,330 | 8,430 | 8,290 | 8,430 | +1.32% | 421,100 | 2兆7468億 | +2.16% | 13.57 | 0.71 |
06/27 | 8,280 | 8,340 | 8,230 | 8,320 | +2.21% | 460,100 | 2兆7109億 | +0.91% | 13.39 | 0.7 |
06/24 | 8,120 | 8,200 | 8,070 | 8,140 | -0.37% | 345,200 | 2兆6523億 | -1.26% | 13.1 | 0.69 |
06/23 | 8,170 | 8,260 | 8,150 | 8,170 | -0.49% | 380,900 | 2兆6621億 | -0.93% | 13.15 | 0.69 |
06/22 | 8,180 | 8,290 | 8,140 | 8,210 | +0.86% | 453,800 | 2兆6751億 | -0.42% | 13.22 | 0.69 |
06/21 | 8,070 | 8,210 | 8,040 | 8,140 | +2.78% | 434,800 | 2兆6523億 | -1.32% | 13.1 | 0.69 |
06/20 | 8,190 | 8,190 | 7,870 | 7,920 | -2.34% | 436,800 | 2兆5806億 | -3.97% | 12.75 | 0.67 |
06/17 | 7,960 | 8,230 | 7,940 | 8,110 | -1.82% | 2,054,400 | 2兆6425億 | -1.77% | 13.06 | 0.69 |
06/16 | 8,250 | 8,340 | 8,200 | 8,260 | +0.49% | 562,400 | 2兆6914億 | 0% | 13.3 | 0.7 |
06/15 | 8,380 | 8,380 | 8,200 | 8,220 | +1.73% | 894,100 | 2兆6784億 | -0.39% | 13.23 | 0.69 |
06/14 | 7,980 | 8,130 | 7,950 | 8,080 | +0.25% | 624,700 | 2兆6327億 | -2.11% | 13.01 | 0.68 |
06/13 | 8,140 | 8,220 | 8,060 | 8,060 | -4.5% | 658,000 | 2兆6262億 | -2.43% | 12.98 | 0.68 |
06/10 | 8,470 | 8,530 | 8,400 | 8,440 | -0.94% | 628,200 | 2兆7500億 | +2.18% | 13.59 | 0.71 |
06/09 | 8,520 | 8,610 | 8,470 | 8,520 | +0.35% | 390,400 | 2兆7761億 | +3.27% | 13.72 | 0.72 |
06/08 | 8,390 | 8,490 | 8,340 | 8,490 | +1.43% | 572,000 | 2兆7663億 | +3.21% | 13.67 | 0.72 |
06/07 | 8,340 | 8,450 | 8,320 | 8,370 | +2.2% | 438,500 | 2兆7272億 | +2.1% | 13.47 | 0.71 |
06/06 | 8,160 | 8,230 | 8,130 | 8,190 | -1.44% | 479,900 | 2兆6686億 | +0.33% | 13.18 | 0.69 |
06/03 | 8,480 | 8,500 | 8,250 | 8,310 | -2.24% | 598,900 | 2兆7077億 | +2.04% | 13.38 | 0.7 |
06/02 | 8,530 | 8,620 | 8,460 | 8,500 | -1.05% | 435,400 | 2兆7696億 | +4.69% | 13.68 | 0.72 |
06/01 | 8,350 | 8,610 | 8,350 | 8,590 | +3.49% | 589,200 | 2兆7989億 | +6.15% | 13.83 | 0.73 |
05/31 | 8,300 | 8,390 | 8,260 | 8,300 | 0% | 823,400 | 2兆7044億 | +2.86% | 13.36 | 0.7 |
05/30 | 8,220 | 8,320 | 8,210 | 8,300 | +2.22% | 902,600 | 2兆7044億 | +3.07% | 13.36 | 0.7 |
05/27 | 8,220 | 8,230 | 8,090 | 8,120 | +0.87% | 389,500 | 2兆6458億 | +1.1% | 13.07 | 0.69 |
05/26 | 8,060 | 8,150 | 8,040 | 8,050 | -0.25% | 353,500 | 2兆6230億 | +0.49% | 12.96 | 0.68 |
05/25 | 8,130 | 8,180 | 8,050 | 8,070 | -2.06% | 484,000 | 2兆6295億 | +0.93% | 12.99 | 0.68 |
05/24 | 8,360 | 8,370 | 8,240 | 8,240 | -0.84% | 429,700 | 2兆6849億 | +3.23% | 13.27 | 0.7 |
05/23 | 8,320 | 8,370 | 8,210 | 8,310 | +1.22% | 429,100 | 2兆7077億 | +4.42% | 13.38 | 0.7 |
05/20 | 8,160 | 8,240 | 8,110 | 8,210 | +1.23% | 366,800 | 2兆6751億 | +3.61% | 13.22 | 0.69 |
05/19 | 8,080 | 8,140 | 7,970 | 8,110 | -2.41% | 477,600 | 2兆6425億 | +2.62% | 13.06 | 0.69 |
05/18 | 8,440 | 8,440 | 8,230 | 8,310 | +2.59% | 753,700 | 2兆7077億 | +5.36% | 13.38 | 0.7 |
05/17 | 8,150 | 8,190 | 8,070 | 8,100 | -0.61% | 379,900 | 2兆6393億 | +3.01% | 13.04 | 0.68 |
05/16 | 8,390 | 8,400 | 8,150 | 8,150 | -0.73% | 442,600 | 2兆6556億 | +3.8% | 13.12 | 0.69 |
05/13 | 8,090 | 8,240 | 8,080 | 8,210 | +2.11% | 498,300 | 2兆6751億 | +4.57% | 13.22 | 0.69 |
05/12 | 8,130 | 8,190 | 8,020 | 8,040 | -2.9% | 662,300 | 2兆6197億 | +2.28% | 12.94 | 0.68 |
05/11 | 8,410 | 8,430 | 8,170 | 8,280 | +0.24% | 1,600,800 | 2兆6979億 | +5.12% | 13.33 | 0.7 |
05/10 | 7,890 | 8,270 | 7,830 | 8,260 | +2.74% | 991,600 | 2兆6914億 | +4.77% | 13.3 | 0.7 |
05/09 | 8,010 | 8,130 | 7,980 | 8,040 | -1.71% | 535,900 | 2兆6197億 | +1.82% | 12.94 | 0.68 |
05/06 | 7,970 | 8,180 | 7,920 | 8,180 | +3.15% | 961,000 | 2兆6653億 | +3.28% | 13.17 | 0.69 |