PER
2022/04/27~2022/09/22
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 |
09/22 | 5,135 | 5,225 | 5,094 | 5,197 | +2.22% | 1,869,100 | 2兆2510億 | +1.72% | 17.76 | 1.8 |
09/21 | 5,134 | 5,167 | 5,065 | 5,084 | -0.33% | 1,240,100 | 2兆2020億 | -0.57% | 17.38 | 1.77 |
09/20 | 5,120 | 5,139 | 5,032 | 5,101 | +0.97% | 1,485,200 | 2兆2094億 | -0.31% | 17.44 | 1.77 |
09/16 | 4,950 | 5,072 | 4,946 | 5,052 | +1.43% | 2,220,400 | 2兆1882億 | -1.35% | 17.27 | 1.75 |
09/15 | 4,970 | 5,015 | 4,962 | 4,981 | +0.34% | 552,100 | 2兆1574億 | -2.89% | 17.03 | 1.73 |
09/14 | 4,941 | 4,985 | 4,923 | 4,964 | -1.19% | 926,000 | 2兆1500億 | -3.41% | 16.97 | 1.72 |
09/13 | 5,039 | 5,046 | 5,008 | 5,024 | -0.46% | 557,800 | 2兆1760億 | -2.5% | 17.17 | 1.74 |
09/12 | 5,098 | 5,098 | 5,032 | 5,047 | -0.04% | 571,900 | 2兆1860億 | -2.32% | 17.25 | 1.75 |
09/09 | 5,010 | 5,063 | 5,007 | 5,049 | +0.9% | 1,224,000 | 2兆1869億 | -2.49% | 17.26 | 1.75 |
09/08 | 5,010 | 5,038 | 4,983 | 5,004 | +1.28% | 970,100 | 2兆1674億 | -3.55% | 17.1 | 1.74 |
09/07 | 4,955 | 4,969 | 4,906 | 4,941 | -0.98% | 895,300 | 2兆1401億 | -4.98% | 16.89 | 1.72 |
09/06 | 5,023 | 5,036 | 4,980 | 4,990 | -0.66% | 1,139,700 | 2兆1613億 | -4.33% | 17.06 | 1.73 |
09/05 | 5,048 | 5,056 | 5,006 | 5,023 | -1.01% | 1,248,900 | 2兆1756億 | -4.01% | 17.17 | 1.74 |
09/02 | 5,098 | 5,099 | 5,035 | 5,074 | -0.18% | 1,217,100 | 2兆1977億 | -3.32% | 17.34 | 1.76 |
09/01 | 5,118 | 5,120 | 5,082 | 5,083 | -1.63% | 1,044,700 | 2兆2016億 | -3.37% | 17.37 | 1.77 |
08/31 | 5,177 | 5,188 | 5,142 | 5,167 | -0.63% | 1,251,300 | 2兆2380億 | -1.97% | 17.66 | 1.79 |
08/30 | 5,180 | 5,215 | 5,162 | 5,200 | +1.23% | 617,400 | 2兆2523億 | -1.5% | 17.77 | 1.81 |
08/29 | 5,136 | 5,155 | 5,117 | 5,137 | -1.89% | 1,272,300 | 2兆2250億 | -2.8% | 17.56 | 1.78 |
08/26 | 5,251 | 5,283 | 5,221 | 5,236 | +0.13% | 666,300 | 2兆2679億 | -1.13% | 17.9 | 1.82 |
08/25 | 5,201 | 5,261 | 5,190 | 5,229 | +0.97% | 600,600 | 2兆2648億 | -1.41% | 17.87 | 1.82 |
08/24 | 5,201 | 5,206 | 5,148 | 5,179 | -0.12% | 1,088,900 | 2兆2432億 | -2.5% | 17.7 | 1.8 |
08/23 | 5,226 | 5,240 | 5,180 | 5,185 | -1.46% | 1,091,900 | 2兆2458億 | -2.46% | 17.72 | 1.8 |
08/22 | 5,225 | 5,269 | 5,215 | 5,262 | -0.27% | 673,100 | 2兆2791億 | -1.13% | 17.99 | 1.83 |
08/19 | 5,278 | 5,310 | 5,263 | 5,276 | +0.5% | 674,100 | 2兆2852億 | -0.9% | 18.03 | 1.83 |
08/18 | 5,285 | 5,296 | 5,241 | 5,250 | -0.85% | 718,100 | 2兆2739億 | -1.41% | 17.95 | 1.82 |
08/17 | 5,184 | 5,295 | 5,158 | 5,295 | +2.08% | 1,598,400 | 2兆2934億 | -0.66% | 18.1 | 1.84 |
08/16 | 5,240 | 5,240 | 5,118 | 5,187 | -0.06% | 1,469,800 | 2兆2466億 | -2.81% | 17.73 | 1.8 |
08/15 | 5,254 | 5,254 | 5,182 | 5,190 | -1.22% | 1,534,100 | 2兆2479億 | -2.92% | 17.74 | 1.8 |
08/12 | 5,174 | 5,313 | 5,140 | 5,254 | +0.38% | 2,494,000 | 2兆2757億 | -1.87% | 17.96 | 1.82 |
08/10 | 5,280 | 5,288 | 5,218 | 5,234 | -1.25% | 1,357,900 | 2兆2670億 | -2.35% | 17.89 | 1.82 |
08/09 | 5,338 | 5,364 | 5,284 | 5,300 | -1.47% | 1,310,900 | 2兆2956億 | -1.29% | 18.12 | 1.84 |
08/08 | 5,316 | 5,388 | 5,316 | 5,379 | +1.13% | 794,800 | 2兆3298億 | +0.06% | 18.39 | 1.87 |
08/05 | 5,289 | 5,321 | 5,285 | 5,319 | +0.28% | 796,900 | 2兆3038億 | -1.1% | 18.18 | 1.85 |
08/04 | 5,339 | 5,339 | 5,289 | 5,304 | -0.15% | 817,200 | 2兆2973億 | -1.52% | 18.13 | 1.84 |
08/03 | 5,303 | 5,325 | 5,281 | 5,312 | -0.34% | 1,223,100 | 2兆3008億 | -1.56% | 18.16 | 1.84 |
08/02 | 5,450 | 5,455 | 5,322 | 5,330 | -1.73% | 1,227,100 | 2兆3086億 | -1.55% | 18.22 | 1.85 |
08/01 | 5,422 | 5,430 | 5,368 | 5,424 | +0.69% | 855,900 | 2兆3493億 | -0.09% | 18.54 | 1.88 |
07/29 | 5,409 | 5,429 | 5,370 | 5,387 | +0.13% | 947,200 | 2兆3333億 | -0.96% | 18.41 | 1.87 |
07/28 | 5,359 | 5,386 | 5,344 | 5,380 | +0.43% | 865,800 | 2兆3302億 | -1.32% | 18.39 | 1.87 |
07/27 | 5,362 | 5,427 | 5,351 | 5,357 | -0.07% | 787,900 | 2兆3203億 | -1.83% | 18.31 | 1.86 |
07/26 | 5,359 | 5,385 | 5,324 | 5,361 | -0.04% | 595,500 | 2兆3220億 | -1.89% | 18.32 | 1.86 |
07/25 | 5,379 | 5,405 | 5,349 | 5,363 | -0.98% | 603,800 | 2兆3229億 | -1.92% | 18.33 | 1.86 |
07/22 | 5,403 | 5,435 | 5,376 | 5,416 | -0.07% | 683,600 | 2兆3458億 | -1.01% | 18.51 | 1.88 |
07/21 | 5,397 | 5,437 | 5,337 | 5,420 | -0.11% | 784,700 | 2兆3476億 | -1.04% | 18.53 | 1.88 |
07/20 | 5,380 | 5,440 | 5,342 | 5,426 | +2.36% | 1,487,700 | 2兆3502億 | -0.97% | 18.55 | 1.88 |
07/19 | 5,361 | 5,361 | 5,259 | 5,301 | -0.54% | 1,254,100 | 2兆2960億 | -3.37% | 18.12 | 1.84 |
07/15 | 5,351 | 5,380 | 5,313 | 5,330 | +0.38% | 1,094,000 | 2兆3086億 | -3.07% | 18.22 | 1.85 |
07/14 | 5,280 | 5,317 | 5,276 | 5,310 | +0.21% | 889,700 | 2兆2999億 | -3.66% | 18.15 | 1.84 |
07/13 | 5,418 | 5,418 | 5,280 | 5,299 | -1.41% | 1,078,500 | 2兆2951億 | -4.16% | 18.11 | 1.84 |
07/12 | 5,461 | 5,461 | 5,340 | 5,375 | -1.74% | 1,476,000 | 2兆3281億 | -3.12% | 18.37 | 1.87 |
07/11 | 5,480 | 5,498 | 5,443 | 5,470 | +1.15% | 909,600 | 2兆3692億 | -1.64% | 18.7 | 1.9 |
07/08 | 5,390 | 5,479 | 5,370 | 5,408 | +0.11% | 1,266,400 | 2兆3424億 | -2.94% | 18.49 | 1.88 |
07/07 | 5,395 | 5,409 | 5,333 | 5,402 | +0.13% | 1,291,400 | 2兆3398億 | -3.31% | 18.46 | 1.88 |
07/06 | 5,400 | 5,438 | 5,353 | 5,395 | -1.01% | 1,276,100 | 2兆3367億 | -3.8% | 18.44 | 1.87 |
07/05 | 5,508 | 5,508 | 5,434 | 5,450 | -0.49% | 614,000 | 2兆3606億 | -3.11% | 18.63 | 1.89 |
07/04 | 5,492 | 5,505 | 5,403 | 5,477 | +0.57% | 735,400 | 2兆3722億 | -2.84% | 18.72 | 1.9 |
07/01 | 5,515 | 5,529 | 5,408 | 5,446 | -1.25% | 1,458,000 | 2兆3588億 | -3.63% | 18.62 | 1.89 |
06/30 | 5,520 | 5,568 | 5,501 | 5,515 | -0.68% | 1,315,200 | 2兆3887億 | -2.63% | 18.85 | 1.95 |
06/29 | 5,540 | 5,627 | 5,540 | 5,553 | -3.34% | 2,519,400 | 2兆4052億 | -2.06% | 18.98 | 1.97 |
06/28 | 5,710 | 5,756 | 5,687 | 5,745 | +0.67% | 1,574,700 | 2兆4883億 | +1.2% | 19.64 | 2.03 |
06/27 | 5,707 | 5,718 | 5,645 | 5,707 | +0.3% | 1,388,500 | 2兆4719億 | +0.62% | 19.51 | 2.02 |
06/24 | 5,650 | 5,706 | 5,520 | 5,690 | -0.11% | 1,991,000 | 2兆4645億 | +0.41% | 19.45 | 2.01 |
06/23 | 5,830 | 5,858 | 5,650 | 5,696 | +3.54% | 5,092,200 | 2兆4671億 | +0.6% | 19.47 | 2.02 |
06/22 | 5,581 | 5,590 | 5,483 | 5,501 | -0.99% | 895,300 | 2兆3826億 | -2.72% | 18.8 | 1.95 |
06/21 | 5,500 | 5,588 | 5,480 | 5,556 | +2.11% | 936,800 | 2兆4065億 | -1.79% | 18.99 | 1.97 |
06/20 | 5,499 | 5,520 | 5,418 | 5,441 | +0.11% | 701,600 | 2兆3567億 | -3.77% | 18.6 | 1.93 |
06/17 | 5,424 | 5,496 | 5,389 | 5,435 | -2.56% | 2,068,600 | 2兆3541億 | -3.86% | 18.58 | 1.92 |
06/16 | 5,490 | 5,647 | 5,484 | 5,578 | +1.88% | 864,400 | 2兆4160億 | -1.33% | 19.07 | 1.98 |
06/15 | 5,573 | 5,584 | 5,458 | 5,475 | -2.02% | 1,998,700 | 2兆3714億 | -2.99% | 18.71 | 1.94 |
06/14 | 5,530 | 5,607 | 5,518 | 5,588 | -0.75% | 1,482,100 | 2兆4203億 | -0.89% | 19.1 | 1.98 |
06/13 | 5,601 | 5,642 | 5,593 | 5,630 | -0.69% | 1,002,100 | 2兆4385億 | +0.04% | 19.24 | 1.99 |
06/10 | 5,698 | 5,706 | 5,631 | 5,669 | -0.79% | 1,258,100 | 2兆4554億 | +0.84% | 19.38 | 2.01 |
06/09 | 5,785 | 5,789 | 5,714 | 5,714 | -1.23% | 881,300 | 2兆4749億 | +1.71% | 19.53 | 2.02 |
06/08 | 5,746 | 5,794 | 5,710 | 5,785 | +1.4% | 1,307,900 | 2兆5057億 | +3.17% | 19.77 | 2.05 |
06/07 | 5,671 | 5,748 | 5,647 | 5,705 | -0.64% | 1,269,400 | 2兆4710億 | +2.04% | 19.5 | 2.02 |
06/06 | 5,731 | 5,800 | 5,720 | 5,742 | -0.64% | 1,022,100 | 2兆4870億 | +2.94% | 19.63 | 2.03 |
06/03 | 5,822 | 5,877 | 5,712 | 5,779 | -2.41% | 2,028,200 | 2兆5031億 | +3.9% | 19.75 | 2.05 |
06/02 | 5,830 | 5,938 | 5,787 | 5,922 | +1.82% | 2,010,800 | 2兆5650億 | +6.84% | 20.24 | 2.1 |
06/01 | 5,780 | 5,829 | 5,758 | 5,816 | +0.8% | 1,525,100 | 2兆5191億 | +5.32% | 19.88 | 2.06 |
05/31 | 5,794 | 5,808 | 5,760 | 5,770 | -1% | 3,009,800 | 2兆4992億 | +4.99% | 19.72 | 2.04 |
05/30 | 5,816 | 5,852 | 5,799 | 5,828 | +1.18% | 2,595,800 | 2兆5243億 | +6.54% | 19.92 | 2.06 |
05/27 | 5,721 | 5,767 | 5,691 | 5,760 | +1.68% | 1,841,100 | 2兆4948億 | +5.84% | 19.69 | 2.04 |
05/26 | 5,731 | 5,731 | 5,635 | 5,665 | -1.31% | 1,570,700 | 2兆4537億 | +4.64% | 19.36 | 2.01 |
05/25 | 5,586 | 5,789 | 5,580 | 5,740 | +2.41% | 1,815,700 | 2兆4862億 | +6.45% | 19.62 | 2.03 |
05/24 | 5,610 | 5,638 | 5,602 | 5,605 | +0.32% | 1,170,300 | 2兆4277億 | +4.49% | 19.16 | 1.98 |
05/23 | 5,583 | 5,638 | 5,570 | 5,587 | +0.63% | 972,400 | 2兆4199億 | +4.63% | 19.1 | 1.98 |
05/20 | 5,519 | 5,553 | 5,456 | 5,552 | +0.58% | 2,314,500 | 2兆4047億 | +4.42% | 18.98 | 1.97 |
05/19 | 5,430 | 5,538 | 5,412 | 5,520 | -0.95% | 1,164,100 | 2兆3909億 | +4.27% | 18.87 | 1.95 |
05/18 | 5,501 | 5,575 | 5,470 | 5,573 | +2.07% | 1,406,400 | 2兆4138億 | +5.69% | 19.05 | 1.97 |
05/17 | 5,406 | 5,481 | 5,355 | 5,460 | +0.63% | 1,020,800 | 2兆3649億 | +4.1% | 18.66 | 1.93 |
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 |