PER
2021/12/14～2022/05/16
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 |
| 05/16 | 5,530 | 5,555 | 5,405 | 5,426 | 0% | 1,530,500 | 2兆3502億 | +3.83% | 18.55 | 1.92 |
| 05/13 | 5,370 | 5,503 | 5,364 | 5,426 | +1.1% | 1,363,800 | 2兆3502億 | +4.19% | 18.55 | 1.92 |
| 05/12 | 5,300 | 5,406 | 5,293 | 5,367 | +0.85% | 963,800 | 2兆3246億 | +3.43% | 18.35 | 1.9 |
| 05/11 | 5,309 | 5,404 | 5,296 | 5,322 | -0.43% | 1,124,800 | 2兆3051億 | +2.88% | 18.19 | 1.88 |
| 05/10 | 5,429 | 5,433 | 5,319 | 5,345 | -2.12% | 1,629,600 | 2兆3151億 | +3.87% | 18.27 | 1.89 |
| 05/09 | 5,538 | 5,563 | 5,443 | 5,461 | -2.13% | 1,203,700 | 2兆3653億 | +6.64% | 18.67 | 1.93 |
| 05/06 | 5,480 | 5,647 | 5,455 | 5,580 | +2.8% | 2,142,100 | 2兆4169億 | +9.54% | 19.07 | 1.98 |
| 05/02 | 5,420 | 5,478 | 5,407 | 5,428 | +0.41% | 1,075,800 | 2兆3510億 | +7.25% | 18.55 | 1.92 |
| 04/28 | 5,353 | 5,409 | 5,296 | 5,406 | +0.8% | 1,948,600 | 2兆3415億 | +7.35% | 18.48 | 1.91 |
| 04/27 | 5,289 | 5,392 | 5,280 | 5,363 | +0.39% | 2,598,700 | 2兆3229億 | +7.05% | 18.33 | 1.9 |
| 04/26 | 5,348 | 5,366 | 5,302 | 5,342 | +0.47% | 1,600,000 | 2兆3138億 | +7.12% | 18.26 | 1.89 |
| 04/25 | 5,300 | 5,372 | 5,286 | 5,317 | -1.54% | 2,303,200 | 2兆3029億 | +7.22% | 18.17 | 1.88 |
| 04/22 | 5,250 | 5,496 | 5,250 | 5,400 | +4.65% | 4,258,900 | 2兆3389億 | +9.47% | 18.46 | 1.91 |
| 04/21 | 5,104 | 5,189 | 5,095 | 5,160 | +0.6% | 1,109,700 | 2兆2349億 | +5.26% | 17.64 | 1.83 |
| 04/20 | 5,124 | 5,157 | 5,070 | 5,129 | +0.1% | 1,558,800 | 2兆2215億 | +5.15% | 17.53 | 1.82 |
| 04/19 | 5,095 | 5,157 | 5,014 | 5,124 | +1.34% | 1,632,000 | 2兆2193億 | +5.61% | 17.51 | 1.81 |
| 04/18 | 5,049 | 5,103 | 5,008 | 5,056 | -0.84% | 984,900 | 2兆1899億 | +4.85% | 17.28 | 1.79 |
| 04/15 | 5,060 | 5,110 | 5,040 | 5,099 | +0.75% | 1,202,800 | 2兆2085億 | +6.34% | 17.43 | 1.81 |
| 04/14 | 5,021 | 5,070 | 5,012 | 5,061 | +1.22% | 1,448,000 | 2兆1921億 | +6.15% | 17.3 | 1.79 |
| 04/13 | 5,033 | 5,037 | 4,972 | 5,000 | -0.2% | 1,409,000 | 2兆1656億 | +5.64% | 17.09 | 1.77 |
| 04/12 | 4,990 | 5,035 | 4,965 | 5,010 | +0.62% | 1,507,400 | 2兆1700億 | +6.71% | 17.13 | 1.77 |
| 04/11 | 4,989 | 5,015 | 4,932 | 4,979 | -0.02% | 1,128,600 | 2兆1565億 | +6.75% | 17.02 | 1.76 |
| 04/08 | 5,005 | 5,058 | 4,959 | 4,980 | +1.86% | 2,611,700 | 2兆1570億 | +7.28% | 17.02 | 1.76 |
| 04/07 | 4,865 | 4,929 | 4,846 | 4,889 | -1.77% | 1,264,100 | 2兆1176億 | +5.75% | 16.71 | 1.73 |
| 04/06 | 4,962 | 5,081 | 4,941 | 4,977 | -0.1% | 2,187,300 | 2兆1557億 | +8.01% | 17.01 | 1.76 |
| 04/05 | 4,970 | 5,024 | 4,935 | 4,982 | +0.46% | 1,626,500 | 2兆1578億 | +8.4% | 17.03 | 1.76 |
| 04/04 | 4,900 | 4,970 | 4,870 | 4,959 | +0.18% | 1,823,700 | 2兆1479億 | +8.28% | 16.95 | 1.76 |
| 04/01 | 4,943 | 4,982 | 4,825 | 4,950 | +6.45% | 5,008,200 | 2兆1440億 | +8.46% | 16.92 | 1.75 |
| 03/31 | 4,681 | 4,734 | 4,643 | 4,650 | -1.32% | 1,467,800 | 2兆140億 | +2.36% | 10.34 | 1.67 |
| 03/30 | 4,762 | 4,776 | 4,663 | 4,712 | -1.81% | 1,334,400 | 2兆409億 | +3.86% | 10.47 | 1.69 |
| 03/29 | 4,759 | 4,850 | 4,758 | 4,799 | +0.84% | 1,561,800 | 2兆786億 | +5.96% | 10.67 | 1.72 |
| 03/28 | 4,734 | 4,834 | 4,719 | 4,759 | -0.61% | 1,156,200 | 2兆613億 | +5.29% | 10.58 | 1.71 |
| 03/25 | 4,901 | 4,945 | 4,746 | 4,788 | +0.57% | 2,758,200 | 2兆738億 | +6.09% | 10.64 | 1.72 |
| 03/24 | 4,737 | 4,907 | 4,542 | 4,761 | -0.5% | 3,858,900 | 2兆621億 | +5.75% | 10.58 | 1.71 |
| 03/23 | 4,740 | 4,798 | 4,705 | 4,785 | +3.06% | 1,718,300 | 2兆725億 | +6.64% | 10.64 | 1.72 |
| 03/22 | 4,637 | 4,686 | 4,605 | 4,643 | -0.71% | 1,509,000 | 2兆110億 | +3.75% | 10.32 | 1.66 |
| 03/18 | 4,683 | 4,724 | 4,652 | 4,676 | +1.15% | 3,264,300 | 2兆253億 | +4.54% | 10.39 | 1.68 |
| 03/17 | 4,651 | 4,728 | 4,600 | 4,623 | +1.52% | 1,671,900 | 2兆23億 | +3.4% | 10.28 | 1.66 |
| 03/16 | 4,530 | 4,578 | 4,504 | 4,554 | +1.74% | 1,360,800 | 1兆9725億 | +1.77% | 10.12 | 1.63 |
| 03/15 | 4,428 | 4,504 | 4,428 | 4,476 | +1.87% | 1,070,300 | 1兆9387億 | -0.2% | 9.95 | 1.6 |
| 03/14 | 4,425 | 4,504 | 4,354 | 4,394 | +0.53% | 1,248,800 | 1兆9026億 | -2.23% | 9.76 | 1.58 |
| 03/11 | 4,348 | 4,450 | 4,300 | 4,371 | -1.06% | 1,711,100 | 1兆8926億 | -3.06% | 9.71 | 1.57 |
| 03/10 | 4,308 | 4,455 | 4,287 | 4,418 | +5.32% | 1,524,100 | 1兆9129億 | -2.36% | 9.82 | 1.58 |
| 03/09 | 4,074 | 4,237 | 4,058 | 4,195 | +3.76% | 1,400,500 | 1兆8164億 | -7.6% | 9.32 | 1.5 |
| 03/08 | 4,175 | 4,226 | 3,990 | 4,043 | -4.76% | 2,614,100 | 1兆7506億 | -11.36% | 8.98 | 1.45 |
| 03/07 | 4,400 | 4,419 | 4,242 | 4,245 | -3.76% | 2,336,100 | 1兆8380億 | -7.5% | 9.43 | 1.52 |
| 03/04 | 4,478 | 4,489 | 4,396 | 4,411 | -2.39% | 1,551,100 | 1兆9099億 | -4.17% | 9.8 | 1.58 |
| 03/03 | 4,520 | 4,567 | 4,482 | 4,519 | +0.42% | 941,100 | 1兆9567億 | -2.06% | 10.04 | 1.62 |
| 03/02 | 4,670 | 4,694 | 4,464 | 4,500 | -3.95% | 2,258,300 | 1兆9485億 | -2.6% | 10 | 1.61 |
| 03/01 | 4,644 | 4,806 | 4,623 | 4,685 | +2.36% | 3,119,000 | 2兆286億 | +1.17% | 10.41 | 1.68 |
| 02/28 | 4,560 | 4,596 | 4,494 | 4,577 | +0.37% | 3,058,500 | 1兆9818億 | -1.32% | 10.17 | 1.64 |
| 02/25 | 4,435 | 4,583 | 4,435 | 4,560 | +2.89% | 1,887,400 | 1兆9744億 | -1.89% | 10.13 | 1.63 |
| 02/24 | 4,445 | 4,508 | 4,424 | 4,432 | -1.27% | 1,981,500 | 1兆9190億 | -4.85% | 9.85 | 1.59 |
| 02/22 | 4,446 | 4,515 | 4,423 | 4,489 | -0.6% | 1,190,700 | 1兆9437億 | -4.04% | 9.97 | 1.61 |
| 02/21 | 4,506 | 4,566 | 4,491 | 4,516 | -1.38% | 793,200 | 1兆9554億 | -3.85% | 10.03 | 1.62 |
| 02/18 | 4,524 | 4,592 | 4,501 | 4,579 | -0.24% | 954,100 | 1兆9827億 | -2.84% | 10.17 | 1.64 |
| 02/17 | 4,488 | 4,602 | 4,471 | 4,590 | +2% | 1,410,300 | 1兆9874億 | -2.9% | 10.2 | 1.65 |
| 02/16 | 4,432 | 4,510 | 4,404 | 4,500 | +2.46% | 1,564,800 | 1兆9485億 | -5.04% | 10 | 1.61 |
| 02/15 | 4,525 | 4,535 | 4,335 | 4,392 | -2.16% | 2,013,000 | 1兆9017億 | -7.61% | 9.76 | 1.57 |
| 02/14 | 4,575 | 4,590 | 4,456 | 4,489 | -2.35% | 1,827,800 | 1兆9437億 | -5.93% | 9.97 | 1.61 |
| 02/10 | 4,601 | 4,639 | 4,582 | 4,597 | -0.5% | 1,896,500 | 1兆9905億 | -3.95% | 10.21 | 1.65 |
| 02/09 | 4,759 | 4,773 | 4,595 | 4,620 | -2.01% | 2,104,200 | 2兆4億 | -3.71% | 10.27 | 1.66 |
| 02/08 | 4,801 | 4,820 | 4,713 | 4,715 | -1.77% | 1,414,100 | 2兆415億 | -1.91% | 10.48 | 1.69 |
| 02/07 | 4,696 | 4,937 | 4,670 | 4,800 | +1.63% | 2,552,600 | 2兆784億 | -0.15% | 10.67 | 1.72 |
| 02/04 | 4,773 | 4,794 | 4,671 | 4,723 | -0.63% | 817,300 | 2兆450億 | -1.71% | 10.49 | 1.69 |
| 02/03 | 4,783 | 4,848 | 4,740 | 4,753 | -0.59% | 984,200 | 2兆580億 | -1.04% | 10.56 | 1.7 |
| 02/02 | 4,775 | 4,853 | 4,746 | 4,781 | +0.04% | 928,300 | 2兆701億 | -0.31% | 10.62 | 1.71 |
| 02/01 | 4,735 | 4,858 | 4,733 | 4,779 | +0.87% | 1,054,100 | 2兆693億 | -0.21% | 10.62 | 1.71 |
| 01/31 | 4,653 | 4,765 | 4,628 | 4,738 | +0.32% | 1,278,700 | 2兆515億 | -0.96% | 10.53 | 1.7 |
| 01/28 | 4,670 | 4,752 | 4,631 | 4,723 | +2.67% | 1,479,400 | 2兆450億 | -1.17% | 10.49 | 1.69 |
| 01/27 | 4,663 | 4,700 | 4,570 | 4,600 | -1.92% | 1,489,200 | 1兆9918億 | -3.64% | 10.22 | 1.65 |
| 01/26 | 4,610 | 4,711 | 4,591 | 4,690 | +0.62% | 1,024,300 | 2兆307億 | -1.72% | 10.42 | 1.68 |
| 01/25 | 4,753 | 4,776 | 4,655 | 4,661 | -2.63% | 1,345,100 | 2兆182億 | -2.29% | 10.36 | 1.67 |
| 01/24 | 4,774 | 4,830 | 4,706 | 4,787 | -1.58% | 1,147,800 | 2兆727億 | +0.29% | 10.64 | 1.72 |
| 01/21 | 4,820 | 4,898 | 4,787 | 4,864 | +0.66% | 1,303,200 | 2兆1061億 | +2.01% | 10.81 | 1.74 |
| 01/20 | 4,814 | 4,858 | 4,756 | 4,832 | +0.67% | 942,300 | 2兆922億 | +1.58% | 10.74 | 1.73 |
| 01/19 | 4,871 | 4,917 | 4,771 | 4,800 | -2.56% | 1,110,900 | 2兆784億 | +1.1% | 10.67 | 1.72 |
| 01/18 | 4,967 | 5,008 | 4,887 | 4,926 | -0.75% | 1,115,500 | 2兆1329億 | +3.86% | 10.95 | 1.77 |
| 01/17 | 4,901 | 4,980 | 4,877 | 4,963 | +0.89% | 814,700 | 2兆1489億 | +4.86% | 11.03 | 1.78 |
| 01/14 | 4,920 | 4,944 | 4,834 | 4,919 | -0.32% | 1,026,200 | 2兆1299億 | +4.15% | 10.93 | 1.76 |
| 01/13 | 4,897 | 4,958 | 4,850 | 4,935 | +0.92% | 1,127,200 | 2兆1368億 | +4.64% | 10.97 | 1.77 |
| 01/12 | 4,892 | 4,895 | 4,812 | 4,890 | +0.49% | 1,267,900 | 2兆1173億 | +3.91% | 10.87 | 1.75 |
| 01/11 | 4,895 | 4,897 | 4,811 | 4,866 | +0.45% | 1,053,300 | 2兆1069億 | +3.53% | 10.81 | 1.74 |
| 01/07 | 4,878 | 4,921 | 4,774 | 4,844 | -0.12% | 852,600 | 2兆974億 | +3.26% | 10.76 | 1.74 |
| 01/06 | 4,921 | 4,975 | 4,847 | 4,850 | -0.92% | 1,175,500 | 2兆1000億 | +3.65% | 10.78 | 1.74 |
| 01/05 | 4,860 | 4,916 | 4,821 | 4,895 | +1.26% | 880,100 | 2兆1195億 | +4.91% | 10.88 | 1.75 |
| 01/04 | 4,790 | 4,853 | 4,747 | 4,834 | +2.2% | 978,800 | 2兆931億 | +3.87% | 10.74 | 1.73 |
| 2021 |
| 12/30 | 4,730 | 4,747 | 4,676 | 4,730 | 0% | 662,200 | 2兆480億 | +1.85% | 10.51 | 1.7 |
| 12/29 | 4,675 | 4,737 | 4,668 | 4,730 | +0.83% | 706,500 | 2兆480億 | +1.96% | 10.51 | 1.7 |
| 12/28 | 4,640 | 4,700 | 4,613 | 4,691 | +2.78% | 1,097,700 | 2兆312億 | +1.16% | 10.42 | 1.68 |
| 12/27 | 4,612 | 4,616 | 4,564 | 4,564 | -1.15% | 503,700 | 1兆9762億 | -1.62% | 10.14 | 1.64 |
| 12/24 | 4,643 | 4,659 | 4,615 | 4,617 | -0.58% | 325,900 | 1兆9991億 | -0.58% | 10.26 | 1.65 |
| 12/23 | 4,650 | 4,652 | 4,610 | 4,644 | +0.28% | 588,400 | 2兆108億 | -0.06% | 10.32 | 1.66 |
| 12/22 | 4,641 | 4,655 | 4,588 | 4,631 | +0.96% | 582,700 | 2兆52億 | -0.43% | 10.29 | 1.66 |
| 12/21 | 4,593 | 4,624 | 4,559 | 4,587 | +0.92% | 750,700 | 1兆9861億 | -1.61% | 10.19 | 1.64 |
| 12/20 | 4,608 | 4,635 | 4,541 | 4,545 | -2.3% | 630,000 | 1兆9679億 | -2.76% | 10.1 | 1.63 |
| 12/17 | 4,701 | 4,721 | 4,614 | 4,652 | -1.88% | 2,092,500 | 2兆143億 | -0.77% | 10.34 | 1.67 |
| 12/16 | 4,700 | 4,750 | 4,678 | 4,741 | +2.07% | 823,300 | 2兆528億 | +0.89% | 10.53 | 1.7 |
| 12/15 | 4,593 | 4,683 | 4,577 | 4,645 | +0.91% | 546,300 | 2兆112億 | -1.28% | 10.32 | 1.66 |
| 12/14 | 4,620 | 4,660 | 4,573 | 4,603 | +0.17% | 915,200 | 1兆9930億 | -2.33% | 10.23 | 1.65 |
