PER
2021/08/25～2022/01/20
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 |
| 01/20 | 4,965 | 5,100 | 4,935 | 5,060 | +0.6% | 1,673,800 | 1兆3494億 | -8.78% | 34.49 | 4.54 |
| 01/19 | 4,965 | 5,130 | 4,960 | 5,030 | +0.4% | 2,801,900 | 1兆3414億 | -9.84% | 34.28 | 4.51 |
| 01/18 | 5,010 | 5,100 | 4,960 | 5,010 | +0.4% | 1,268,400 | 1兆3361億 | -10.63% | 34.15 | 4.5 |
| 01/17 | 4,985 | 5,010 | 4,945 | 4,990 | -1.19% | 1,704,200 | 1兆3307億 | -11.37% | 34.01 | 4.48 |
| 01/14 | 5,110 | 5,140 | 4,870 | 5,050 | -3.07% | 2,860,600 | 1兆3467億 | -10.81% | 34.42 | 4.53 |
| 01/13 | 5,460 | 5,490 | 5,210 | 5,210 | -6.29% | 2,725,200 | 1兆3894億 | -8.31% | 35.51 | 4.68 |
| 01/12 | 5,340 | 5,620 | 5,160 | 5,560 | +2.21% | 3,853,500 | 1兆4827億 | -2.28% | 37.9 | 4.99 |
| 01/11 | 5,510 | 5,550 | 5,420 | 5,440 | -1.09% | 1,900,000 | 1兆4507億 | -4.26% | 37.08 | 4.88 |
| 01/07 | 5,630 | 5,640 | 5,470 | 5,500 | -1.26% | 1,622,800 | 1兆4667億 | -3.13% | 37.49 | 4.94 |
| 01/06 | 5,650 | 5,680 | 5,560 | 5,570 | -3.3% | 1,559,600 | 1兆4854億 | -1.73% | 37.96 | 5 |
| 01/05 | 5,750 | 5,790 | 5,720 | 5,760 | +0.17% | 834,100 | 1兆5361億 | +1.96% | 39.26 | 5.17 |
| 01/04 | 5,710 | 5,790 | 5,660 | 5,750 | +1.95% | 983,300 | 1兆5334億 | +2.29% | 39.19 | 5.16 |
| 2021 |
| 12/30 | 5,720 | 5,760 | 5,640 | 5,640 | -2.42% | 1,309,700 | 1兆5041億 | +0.71% | 38.44 | 5.06 |
| 12/29 | 5,780 | 5,830 | 5,730 | 5,780 | -0.69% | 880,800 | 1兆5414億 | +3.38% | 39.4 | 5.19 |
| 12/28 | 5,860 | 5,860 | 5,780 | 5,820 | +0.87% | 716,100 | 1兆5521億 | +4.38% | 39.67 | 5.22 |
| 12/27 | 5,830 | 5,840 | 5,770 | 5,770 | -1.7% | 678,500 | 1兆5388億 | +3.89% | 39.33 | 5.18 |
| 12/24 | 5,800 | 5,870 | 5,790 | 5,870 | +1.38% | 702,400 | 1兆5654億 | +6.05% | 40.01 | 5.27 |
| 12/23 | 5,740 | 5,790 | 5,710 | 5,790 | +1.4% | 543,800 | 1兆5441億 | +5.08% | 39.46 | 5.2 |
| 12/22 | 5,740 | 5,760 | 5,670 | 5,710 | +0.18% | 686,600 | 1兆5228億 | +4.08% | 38.92 | 5.13 |
| 12/21 | 5,670 | 5,740 | 5,610 | 5,700 | +2.52% | 1,238,400 | 1兆5201億 | +4.28% | 38.85 | 5.12 |
| 12/20 | 5,630 | 5,700 | 5,550 | 5,560 | -1.59% | 1,531,500 | 1兆4827億 | +2.06% | 37.9 | 4.99 |
| 12/17 | 5,780 | 5,830 | 5,650 | 5,650 | -3.91% | 2,649,500 | 1兆5068億 | +3.96% | 38.51 | 5.07 |
| 12/16 | 5,930 | 5,950 | 5,830 | 5,880 | +1.55% | 1,144,200 | 1兆5681億 | +8.61% | 40.08 | 5.28 |
| 12/15 | 5,750 | 5,820 | 5,740 | 5,790 | 0% | 770,300 | 1兆5441億 | +7.62% | 39.46 | 5.2 |
| 12/14 | 5,800 | 5,820 | 5,720 | 5,790 | -1.03% | 994,900 | 1兆5441億 | +8.2% | 39.46 | 5.2 |
| 12/13 | 5,710 | 5,870 | 5,710 | 5,850 | +2.45% | 1,630,100 | 1兆5601億 | +9.86% | 39.87 | 5.25 |
| 12/10 | 5,620 | 5,730 | 5,600 | 5,710 | +1.6% | 1,647,100 | 1兆5228億 | +7.76% | 38.92 | 5.13 |
| 12/09 | 5,710 | 5,750 | 5,600 | 5,620 | -2.6% | 1,427,100 | 1兆4988億 | +6.44% | 38.3 | 5.04 |
| 12/08 | 5,680 | 5,780 | 5,660 | 5,770 | +3.96% | 2,240,800 | 1兆5388億 | +9.7% | 39.33 | 5.18 |
| 12/07 | 5,490 | 5,580 | 5,450 | 5,550 | +2.59% | 2,053,700 | 1兆4801億 | +6.06% | 37.83 | 4.98 |
| 12/06 | 5,330 | 5,430 | 5,260 | 5,410 | +0.56% | 1,170,700 | 1兆4427億 | +3.88% | 36.87 | 4.86 |
| 12/03 | 5,370 | 5,390 | 5,230 | 5,380 | +0.94% | 1,270,500 | 1兆4347億 | +3.68% | 36.67 | 4.83 |
| 12/02 | 5,240 | 5,350 | 5,210 | 5,330 | +1.33% | 1,761,900 | 1兆4214億 | +3.07% | 36.33 | 4.78 |
| 12/01 | 5,090 | 5,290 | 5,090 | 5,260 | +3.34% | 2,034,600 | 1兆4027億 | +2% | 35.85 | 4.72 |
| 11/30 | 5,210 | 5,280 | 5,050 | 5,090 | +0.59% | 2,784,500 | 1兆3574億 | -1.05% | 34.69 | 4.57 |
| 11/29 | 5,110 | 5,210 | 5,050 | 5,060 | -2.88% | 1,559,800 | 1兆3494億 | -1.52% | 34.49 | 4.54 |
| 11/26 | 5,370 | 5,370 | 5,160 | 5,210 | -3.87% | 1,792,700 | 1兆3894億 | +1.5% | 35.51 | 4.68 |
| 11/25 | 5,470 | 5,480 | 5,390 | 5,420 | +0.18% | 1,076,000 | 1兆4454億 | +5.71% | 36.94 | 4.87 |
| 11/24 | 5,310 | 5,480 | 5,300 | 5,410 | +2.66% | 2,946,900 | 1兆4427億 | +5.77% | 36.87 | 4.86 |
| 11/22 | 5,260 | 5,290 | 5,230 | 5,270 | -0.38% | 721,100 | 1兆4054億 | +3.31% | 35.92 | 4.73 |
| 11/19 | 5,260 | 5,300 | 5,220 | 5,290 | +0.95% | 956,700 | 1兆4107億 | +3.83% | 36.06 | 4.75 |
| 11/18 | 5,170 | 5,270 | 5,140 | 5,240 | +0.77% | 1,106,800 | 1兆3974億 | +3.17% | 35.71 | 4.7 |
| 11/17 | 5,260 | 5,260 | 5,130 | 5,200 | -0.38% | 774,000 | 1兆3867億 | +2.77% | 35.44 | 4.67 |
| 11/16 | 5,230 | 5,280 | 5,190 | 5,220 | -0.38% | 1,056,900 | 1兆3921億 | +3.45% | 35.58 | 4.69 |
| 11/15 | 5,240 | 5,240 | 5,180 | 5,240 | +0.19% | 798,700 | 1兆3974億 | +3.97% | 35.71 | 4.7 |
| 11/12 | 5,170 | 5,280 | 5,170 | 5,230 | +1.95% | 1,445,900 | 1兆3947億 | +3.83% | 35.65 | 4.69 |
| 11/11 | 5,020 | 5,150 | 5,020 | 5,130 | +1.79% | 1,074,400 | 1兆3681億 | +1.93% | 34.97 | 4.6 |
| 11/10 | 5,000 | 5,110 | 4,990 | 5,040 | -0.4% | 824,600 | 1兆3441億 | +0.16% | 34.35 | 4.52 |
| 11/09 | 5,120 | 5,160 | 5,050 | 5,060 | -1.36% | 1,376,800 | 1兆3494億 | +0.44% | 34.49 | 4.54 |
| 11/08 | 5,210 | 5,230 | 5,100 | 5,130 | -1.54% | 1,112,900 | 1兆3681億 | +1.75% | 34.97 | 4.6 |
| 11/05 | 5,280 | 5,310 | 5,170 | 5,210 | -0.19% | 1,756,400 | 1兆3894億 | +3.31% | 35.51 | 4.68 |
| 11/04 | 5,190 | 5,220 | 5,160 | 5,220 | +1.75% | 1,522,800 | 1兆3921億 | +3.35% | 35.58 | 4.69 |
| 11/02 | 5,030 | 5,130 | 5,020 | 5,130 | +0.79% | 1,254,000 | 1兆3681億 | +1.38% | 34.97 | 4.6 |
| 11/01 | 5,050 | 5,120 | 5,010 | 5,090 | +3.46% | 1,996,000 | 1兆3574億 | +0.2% | 34.69 | 4.57 |
| 10/29 | 4,945 | 4,955 | 4,870 | 4,920 | -0.61% | 1,748,600 | 1兆3121億 | -3.64% | 33.53 | 4.42 |
| 10/28 | 4,875 | 4,970 | 4,870 | 4,950 | +0.41% | 1,729,100 | 1兆3201億 | -3.75% | 33.74 | 4.44 |
| 10/27 | 4,965 | 5,000 | 4,910 | 4,930 | -0.7% | 712,600 | 1兆3147億 | -4.75% | 33.6 | 4.43 |
| 10/26 | 4,995 | 5,010 | 4,950 | 4,965 | +0.51% | 1,151,300 | 1兆3241億 | -4.76% | 33.84 | 4.46 |
| 10/25 | 4,870 | 4,940 | 4,860 | 4,940 | -0.3% | 964,500 | 1兆3174億 | -6.08% | 33.67 | 4.43 |
| 10/22 | 4,885 | 5,000 | 4,870 | 4,955 | +0.61% | 1,061,600 | 1兆3214億 | -6.58% | 33.77 | 4.45 |
| 10/21 | 4,995 | 5,020 | 4,920 | 4,925 | -2.86% | 1,888,300 | 1兆3134億 | -7.94% | 33.57 | 4.42 |
| 10/20 | 5,140 | 5,170 | 5,030 | 5,070 | -0.98% | 1,529,700 | 1兆3521億 | -6.01% | 34.56 | 4.55 |
| 10/19 | 5,080 | 5,150 | 5,060 | 5,120 | +1.59% | 1,505,600 | 1兆3654億 | -5.73% | 34.9 | 4.6 |
| 10/18 | 5,090 | 5,100 | 5,010 | 5,040 | -1.95% | 1,924,700 | 1兆3441億 | -7.73% | 34.35 | 4.52 |
| 10/15 | 5,020 | 5,140 | 4,980 | 5,140 | +5.44% | 3,196,000 | 1兆3707億 | -6.44% | 35.03 | 4.61 |
| 10/14 | 4,750 | 4,910 | 4,745 | 4,875 | +2.42% | 2,324,500 | 1兆3001億 | -11.76% | 33.23 | 4.38 |
| 10/13 | 4,800 | 4,850 | 4,740 | 4,760 | -1.86% | 2,507,400 | 1兆2694億 | -14.42% | 32.44 | 4.27 |
| 10/12 | 5,020 | 5,090 | 4,850 | 4,850 | -4.34% | 4,797,200 | 1兆2934億 | -13.5% | 33.06 | 4.35 |
| 10/11 | 5,070 | 5,200 | 4,935 | 5,070 | -1.93% | 4,436,600 | 1兆3521億 | -10.17% | 34.56 | 4.55 |
| 10/08 | 5,290 | 5,350 | 5,160 | 5,170 | +0.78% | 2,646,300 | 1兆3787億 | -8.74% | 35.24 | 4.64 |
| 10/07 | 5,170 | 5,230 | 5,110 | 5,130 | +0.2% | 1,909,200 | 1兆3681億 | -9.67% | 34.97 | 4.6 |
| 10/06 | 5,200 | 5,340 | 5,060 | 5,120 | -1.35% | 2,359,000 | 1兆3654億 | -10% | 34.9 | 4.6 |
| 10/05 | 5,200 | 5,270 | 5,010 | 5,190 | +0.58% | 3,148,400 | 1兆3841億 | -8.96% | 35.37 | 4.66 |
| 10/04 | 5,280 | 5,280 | 5,140 | 5,160 | +0.19% | 2,937,700 | 1兆3761億 | -9.58% | 35.17 | 4.63 |
| 10/01 | 5,320 | 5,370 | 5,150 | 5,150 | -4.63% | 2,243,500 | 1兆3734億 | -9.9% | 35.1 | 4.62 |
| 09/30 | 5,460 | 5,460 | 5,330 | 5,400 | -1.1% | 2,492,800 | 1兆4401億 | -5.69% | 36.81 | 4.85 |
| 09/29 | 5,470 | 5,500 | 5,400 | 5,460 | -2.85% | 2,082,900 | 1兆4561億 | -4.68% | 37.21 | 4.9 |
| 09/28 | 5,680 | 5,680 | 5,570 | 5,620 | -1.92% | 1,798,000 | 1兆4988億 | -1.8% | 38.3 | 5.04 |
| 09/27 | 5,880 | 5,880 | 5,700 | 5,730 | -2.05% | 1,376,800 | 1兆5281億 | +0.46% | 39.05 | 5.14 |
| 09/24 | 5,970 | 5,970 | 5,840 | 5,850 | +1.39% | 1,483,300 | 1兆5601億 | +2.9% | 39.87 | 5.25 |
| 09/22 | 5,910 | 5,910 | 5,770 | 5,770 | -1.7% | 1,591,600 | 1兆5388億 | +1.84% | 39.33 | 5.18 |
| 09/21 | 5,890 | 5,930 | 5,850 | 5,870 | -4.4% | 1,775,400 | 1兆5654億 | +3.86% | 40.01 | 5.27 |
| 09/17 | 6,060 | 6,140 | 6,050 | 6,140 | +1.66% | 1,763,000 | 1兆6374億 | +8.98% | 41.85 | 5.51 |
| 09/16 | 6,130 | 6,140 | 6,010 | 6,040 | -0.98% | 1,121,800 | 1兆6108億 | +7.55% | 41.17 | 5.42 |
| 09/15 | 6,000 | 6,100 | 5,980 | 6,100 | +1.16% | 1,124,500 | 1兆6268億 | +8.89% | 41.58 | 5.48 |
| 09/14 | 5,980 | 6,070 | 5,970 | 6,030 | +0.84% | 1,421,100 | 1兆6081億 | +8.05% | 41.1 | 5.41 |
| 09/13 | 5,890 | 5,980 | 5,880 | 5,980 | +1.36% | 997,100 | 1兆5948億 | +7.52% | 40.76 | 5.37 |
| 09/10 | 5,890 | 5,900 | 5,780 | 5,900 | +0.85% | 1,591,100 | 1兆5734億 | +6.42% | 40.21 | 5.3 |
| 09/09 | 5,830 | 5,870 | 5,810 | 5,850 | -0.85% | 1,148,700 | 1兆5601億 | +5.81% | 39.87 | 5.25 |
| 09/08 | 5,770 | 5,900 | 5,720 | 5,900 | +1.37% | 1,470,000 | 1兆5734億 | +6.96% | 40.21 | 5.3 |
| 09/07 | 5,900 | 5,920 | 5,760 | 5,820 | -1.02% | 1,577,600 | 1兆5521億 | +5.82% | 39.67 | 5.22 |
| 09/06 | 5,840 | 5,920 | 5,830 | 5,880 | +2.08% | 1,575,900 | 1兆5681億 | +7.14% | 40.08 | 5.28 |
| 09/03 | 5,620 | 5,760 | 5,610 | 5,760 | +2.86% | 1,683,300 | 1兆5361億 | +5.34% | 39.26 | 5.17 |
| 09/02 | 5,580 | 5,660 | 5,560 | 5,600 | +1.27% | 1,483,200 | 1兆4934億 | +2.64% | 38.17 | 5.03 |
| 09/01 | 5,420 | 5,560 | 5,380 | 5,530 | +2.79% | 2,212,000 | 1兆4747億 | +1.58% | 37.69 | 4.96 |
| 08/31 | 5,360 | 5,390 | 5,320 | 5,380 | -0.74% | 1,599,200 | 1兆4347億 | -1.05% | 36.67 | 4.83 |
| 08/30 | 5,420 | 5,430 | 5,360 | 5,420 | +1.5% | 1,003,200 | 1兆4454億 | -0.28% | 36.94 | 4.87 |
| 08/27 | 5,350 | 5,380 | 5,300 | 5,340 | -0.93% | 963,800 | 1兆4241億 | -1.62% | 36.4 | 4.79 |
| 08/26 | 5,400 | 5,420 | 5,330 | 5,390 | +0.19% | 866,700 | 1兆4374億 | -0.59% | 36.74 | 4.84 |
| 08/25 | 5,450 | 5,500 | 5,360 | 5,380 | -1.28% | 868,900 | 1兆4347億 | -0.68% | 36.67 | 4.83 |
