PER
2021/11/30~2022/04/26
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 |
04/26 | 11,130 | 11,150 | 10,960 | 11,070 | -0.32% | 4,349,700 | 13兆9601億 | -8% | 13.59 | 2.14 |
04/25 | 11,045 | 11,155 | 11,005 | 11,105 | -1.55% | 2,850,100 | 14兆43億 | -8.17% | 13.63 | 2.15 |
04/22 | 11,235 | 11,305 | 11,190 | 11,280 | -2.76% | 3,396,200 | 14兆2250億 | -7.13% | 13.85 | 2.18 |
04/21 | 11,500 | 11,605 | 11,435 | 11,600 | +1.49% | 3,717,000 | 14兆6285億 | -4.81% | 14.24 | 2.24 |
04/20 | 11,490 | 11,580 | 11,380 | 11,430 | +1.33% | 4,118,100 | 14兆4141億 | -6.27% | 14.03 | 2.21 |
04/19 | 11,310 | 11,315 | 11,155 | 11,280 | +1.26% | 2,509,100 | 14兆2250億 | -7.53% | 13.85 | 2.18 |
04/18 | 11,130 | 11,200 | 11,045 | 11,140 | -0.67% | 2,446,500 | 14兆484億 | -8.7% | 13.68 | 2.15 |
04/15 | 11,205 | 11,310 | 11,075 | 11,215 | -2.52% | 4,026,400 | 14兆1430億 | -8.2% | 13.77 | 2.17 |
04/14 | 11,455 | 11,545 | 11,435 | 11,505 | +0.04% | 2,858,900 | 14兆5087億 | -6.01% | 14.13 | 2.22 |
04/13 | 11,210 | 11,520 | 11,210 | 11,500 | +0.83% | 4,341,200 | 14兆5024億 | -5.88% | 14.12 | 2.22 |
04/12 | 11,325 | 11,565 | 11,320 | 11,405 | -2.65% | 5,163,600 | 14兆3826億 | -6.55% | 14 | 2.2 |
04/11 | 11,930 | 11,970 | 11,675 | 11,715 | -3.94% | 5,202,600 | 14兆7735億 | -3.92% | 14.38 | 2.26 |
04/08 | 12,240 | 12,260 | 12,005 | 12,195 | +1.25% | 3,531,100 | 15兆3788億 | +0.13% | 14.97 | 2.36 |
04/07 | 12,030 | 12,210 | 11,970 | 12,045 | -3.14% | 4,166,200 | 15兆1897億 | -0.96% | 14.79 | 2.33 |
04/06 | 12,530 | 12,540 | 12,390 | 12,435 | -2.2% | 3,164,400 | 15兆6815億 | +2.4% | 15.27 | 2.4 |
04/05 | 12,780 | 12,820 | 12,595 | 12,715 | +0.51% | 2,796,500 | 16兆346億 | +4.94% | 15.61 | 2.46 |
04/04 | 12,640 | 12,830 | 12,590 | 12,650 | +0.96% | 3,031,900 | 15兆9526億 | +4.71% | 15.53 | 2.44 |
04/01 | 12,655 | 12,665 | 12,470 | 12,530 | -1.57% | 4,029,600 | 15兆8013億 | +4.01% | 15.38 | 2.42 |
03/31 | 12,865 | 12,930 | 12,730 | 12,730 | -1.58% | 4,493,800 | 16兆535億 | +6.05% | 17.81 | 2.78 |
03/30 | 13,000 | 13,050 | 12,805 | 12,935 | -0.12% | 4,187,000 | 16兆3120億 | +8.17% | 18.1 | 2.82 |
03/29 | 13,020 | 13,025 | 12,810 | 12,950 | +1.81% | 3,750,200 | 16兆3310億 | +8.68% | 18.12 | 2.83 |
03/28 | 12,800 | 12,880 | 12,720 | 12,720 | -1.05% | 2,536,800 | 16兆409億 | +7.06% | 17.8 | 2.78 |
03/25 | 13,030 | 13,105 | 12,830 | 12,855 | -1% | 3,402,300 | 16兆2112億 | +8.4% | 17.98 | 2.81 |
03/24 | 12,570 | 12,985 | 12,570 | 12,985 | +1.09% | 4,189,200 | 16兆3751億 | +9.69% | 18.17 | 2.83 |
03/23 | 12,745 | 12,895 | 12,660 | 12,845 | +2.19% | 4,130,700 | 16兆1985億 | +8.79% | 17.97 | 2.8 |
03/22 | 12,395 | 12,620 | 12,360 | 12,570 | +1.17% | 4,351,400 | 15兆8517億 | +6.59% | 17.59 | 2.74 |
03/18 | 12,265 | 12,455 | 12,205 | 12,425 | +1.26% | 5,088,900 | 15兆6689億 | +5.25% | 17.38 | 2.71 |
03/17 | 12,495 | 12,545 | 12,195 | 12,270 | +3.81% | 5,003,400 | 15兆4734億 | +3.89% | 17.17 | 2.68 |
03/16 | 11,490 | 11,920 | 11,485 | 11,820 | +2.74% | 4,521,400 | 14兆9059億 | -0.01% | 16.54 | 2.58 |
03/15 | 11,120 | 11,570 | 11,115 | 11,505 | +1.1% | 3,540,300 | 14兆5087億 | -2.95% | 16.1 | 2.51 |
03/14 | 11,450 | 11,645 | 11,350 | 11,380 | -1.22% | 3,664,000 | 14兆3511億 | -4.35% | 15.92 | 2.48 |
03/11 | 11,685 | 11,700 | 11,435 | 11,520 | -2.54% | 4,555,800 | 14兆5276億 | -3.57% | 16.12 | 2.51 |
03/10 | 11,600 | 11,920 | 11,530 | 11,820 | +8.04% | 6,344,400 | 14兆9059億 | -1.68% | 16.54 | 2.58 |
03/09 | 11,190 | 11,220 | 10,930 | 10,940 | -1.88% | 4,511,000 | 13兆7962億 | -9.29% | 15.31 | 2.39 |
03/08 | 11,040 | 11,380 | 11,025 | 11,150 | +0.36% | 4,452,900 | 14兆610億 | -8.09% | 15.6 | 2.43 |
03/07 | 11,000 | 11,315 | 11,000 | 11,110 | -2.42% | 4,560,700 | 14兆106億 | -8.74% | 15.54 | 2.43 |
03/04 | 11,455 | 11,500 | 11,185 | 11,385 | -3.15% | 5,504,100 | 14兆3574億 | -6.69% | 15.93 | 2.49 |
03/03 | 11,745 | 11,840 | 11,655 | 11,755 | +1.42% | 2,592,000 | 14兆8240億 | -4.04% | 16.45 | 2.57 |
03/02 | 11,710 | 11,750 | 11,535 | 11,590 | -1.57% | 3,246,300 | 14兆6159億 | -5.61% | 16.22 | 2.53 |
03/01 | 11,715 | 11,875 | 11,670 | 11,775 | -0.3% | 3,993,100 | 14兆8492億 | -4.49% | 16.47 | 2.57 |
02/28 | 11,765 | 11,870 | 11,610 | 11,810 | 0% | 4,586,900 | 14兆8933億 | -4.57% | 16.52 | 2.58 |
02/25 | 11,695 | 11,865 | 11,585 | 11,810 | +3.1% | 4,713,700 | 14兆8933億 | -4.98% | 16.52 | 2.58 |
02/24 | 11,640 | 11,700 | 11,340 | 11,455 | -1.04% | 5,027,000 | 14兆4456億 | -8.01% | 16.03 | 2.5 |
02/22 | 11,590 | 11,775 | 11,375 | 11,575 | -2.65% | 4,611,500 | 14兆5970億 | -7.87% | 16.19 | 2.53 |
02/21 | 11,800 | 11,980 | 11,690 | 11,890 | -1.53% | 3,318,900 | 14兆9942億 | -6.16% | 16.63 | 2.6 |
02/18 | 11,980 | 12,160 | 11,855 | 12,075 | -0.7% | 3,861,400 | 15兆2275億 | -5.39% | 16.89 | 2.64 |
02/17 | 12,280 | 12,315 | 12,085 | 12,160 | -1.42% | 3,253,900 | 15兆3347億 | -5.43% | 17.01 | 2.65 |
02/16 | 12,465 | 12,495 | 12,235 | 12,335 | +1.02% | 3,233,900 | 15兆5554億 | -4.77% | 17.26 | 2.69 |
02/15 | 12,500 | 12,515 | 12,140 | 12,210 | -2.28% | 4,121,600 | 15兆3978億 | -6.34% | 17.08 | 2.67 |
02/14 | 12,520 | 12,615 | 12,430 | 12,495 | -2.8% | 4,440,400 | 15兆7572億 | -4.83% | 17.48 | 2.73 |
02/10 | 12,585 | 12,925 | 12,560 | 12,855 | +2.19% | 4,995,100 | 16兆2112億 | -2.67% | 17.98 | 2.81 |
02/09 | 12,650 | 12,680 | 12,465 | 12,580 | +0.44% | 3,921,900 | 15兆8644億 | -5.51% | 17.6 | 2.75 |
02/08 | 12,670 | 12,690 | 12,480 | 12,525 | -1.07% | 4,161,300 | 15兆7950億 | -6.59% | 17.52 | 2.73 |
02/07 | 12,800 | 12,810 | 12,490 | 12,660 | +0.48% | 3,854,900 | 15兆9652億 | -6.13% | 17.71 | 2.76 |
02/04 | 12,405 | 12,725 | 12,370 | 12,600 | +0.12% | 5,284,200 | 15兆8896億 | -7.11% | 17.63 | 2.75 |
02/03 | 12,500 | 12,735 | 12,250 | 12,585 | -6.08% | 9,681,000 | 15兆8707億 | -7.79% | 17.61 | 2.75 |
02/02 | 13,105 | 13,425 | 12,940 | 13,400 | +4.93% | 6,676,400 | 16兆8984億 | -2.33% | 18.75 | 2.93 |
02/01 | 13,050 | 13,055 | 12,680 | 12,770 | +0.39% | 5,324,500 | 16兆1040億 | -7.15% | 17.87 | 2.79 |
01/31 | 12,250 | 12,770 | 12,115 | 12,720 | +3.96% | 5,322,100 | 16兆409億 | -7.91% | 17.8 | 2.78 |
01/28 | 11,900 | 12,310 | 11,840 | 12,235 | +3.95% | 7,293,000 | 15兆4293億 | -11.72% | 17.12 | 2.67 |
01/27 | 12,320 | 12,380 | 11,610 | 11,770 | -6.74% | 9,854,900 | 14兆8429億 | -15.4% | 16.47 | 2.57 |
01/26 | 12,650 | 12,835 | 12,425 | 12,620 | +1.12% | 4,716,600 | 15兆9148億 | -9.73% | 17.66 | 2.75 |
01/25 | 12,800 | 12,830 | 12,420 | 12,480 | -2.77% | 6,143,700 | 15兆7383億 | -11.04% | 17.46 | 2.72 |
01/24 | 12,565 | 12,865 | 12,540 | 12,835 | -0.93% | 5,009,300 | 16兆1859億 | -8.91% | 17.96 | 2.8 |
01/21 | 12,700 | 12,960 | 12,480 | 12,955 | -1.37% | 7,562,300 | 16兆3373億 | -8.37% | 18.12 | 2.83 |
01/20 | 13,010 | 13,135 | 12,750 | 13,135 | +5.84% | 9,673,700 | 16兆5643億 | -7.3% | 18.38 | 2.87 |
01/19 | 13,100 | 13,105 | 12,400 | 12,410 | -12.79% | 14,977,200 | 15兆6500億 | -12.6% | 17.36 | 2.71 |
01/18 | 14,350 | 14,415 | 14,105 | 14,230 | -0.04% | 2,714,400 | 17兆9451億 | -0.2% | 19.91 | 3.11 |
01/17 | 14,215 | 14,330 | 14,125 | 14,235 | +0.32% | 2,142,800 | 17兆9514億 | -0.11% | 19.92 | 3.11 |
01/14 | 14,330 | 14,345 | 14,000 | 14,190 | -1.94% | 4,270,600 | 17兆8947億 | -0.44% | 19.85 | 3.1 |
01/13 | 14,480 | 14,610 | 14,415 | 14,470 | -0.34% | 2,423,100 | 18兆2478億 | +1.59% | 20.24 | 3.16 |
01/12 | 14,635 | 14,700 | 14,520 | 14,520 | +0.8% | 3,807,400 | 18兆3109億 | +2.16% | 20.31 | 3.17 |
01/11 | 14,270 | 14,595 | 14,240 | 14,405 | -0.93% | 4,833,900 | 18兆1658億 | +1.55% | 20.15 | 3.14 |
01/07 | 14,500 | 14,730 | 14,240 | 14,540 | +0.59% | 6,995,600 | 18兆3361億 | +2.74% | 20.34 | 3.17 |
01/06 | 14,955 | 14,965 | 14,420 | 14,455 | -6.86% | 10,950,900 | 18兆2289億 | +2.33% | 20.22 | 3.16 |
01/05 | 15,265 | 15,725 | 15,050 | 15,520 | +3.67% | 8,028,800 | 19兆5719億 | +10.06% | 21.71 | 3.39 |
01/04 | 14,755 | 15,025 | 14,700 | 14,970 | +3.42% | 4,240,500 | 18兆8783億 | +6.7% | 20.94 | 3.27 |
2021 |
12/30 | 14,595 | 14,605 | 14,400 | 14,475 | -0.72% | 2,179,200 | 18兆2541億 | +3.46% | 20.25 | 3.16 |
12/29 | 14,645 | 14,705 | 14,520 | 14,580 | -0.78% | 2,131,200 | 18兆3865億 | +4.28% | 20.4 | 3.18 |
12/28 | 14,500 | 14,745 | 14,480 | 14,695 | +2.3% | 3,441,700 | 18兆5315億 | +5.25% | 20.56 | 3.21 |
12/27 | 14,235 | 14,430 | 14,215 | 14,365 | +0.67% | 1,836,200 | 18兆1154億 | +3.01% | 20.1 | 3.14 |
12/24 | 14,300 | 14,370 | 14,210 | 14,270 | +0.39% | 1,538,400 | 17兆9956億 | +2.34% | 19.96 | 3.12 |
12/23 | 14,055 | 14,215 | 14,045 | 14,215 | +2.05% | 2,676,800 | 17兆9262億 | +1.92% | 19.89 | 3.1 |
12/22 | 13,790 | 13,930 | 13,755 | 13,930 | +2.77% | 2,551,300 | 17兆5668億 | -0.13% | 19.49 | 3.04 |
12/21 | 13,695 | 13,710 | 13,525 | 13,555 | +0.86% | 2,520,000 | 17兆939億 | -2.92% | 18.96 | 2.96 |
12/20 | 13,700 | 13,785 | 13,405 | 13,440 | -2.96% | 2,685,300 | 16兆9489億 | -3.9% | 18.8 | 2.93 |
12/17 | 13,925 | 13,960 | 13,780 | 13,850 | -1.35% | 4,425,000 | 17兆4659億 | -1.11% | 19.38 | 3.02 |
12/16 | 14,110 | 14,225 | 13,975 | 14,040 | +0.29% | 2,866,400 | 17兆7055億 | +0.26% | 19.64 | 3.06 |
12/15 | 13,715 | 14,050 | 13,710 | 14,000 | +1.82% | 2,367,100 | 17兆6551億 | +0.06% | 19.59 | 3.06 |
12/14 | 13,800 | 13,935 | 13,730 | 13,750 | -0.87% | 2,418,300 | 17兆3398億 | -1.68% | 19.24 | 3 |
12/13 | 14,060 | 14,080 | 13,870 | 13,870 | 0% | 2,358,600 | 17兆4912億 | -0.89% | 19.41 | 3.03 |
12/10 | 14,120 | 14,150 | 13,840 | 13,870 | -1.42% | 3,519,700 | 17兆4912億 | -0.94% | 19.41 | 3.03 |
12/09 | 14,110 | 14,290 | 14,070 | 14,070 | -1.4% | 2,985,400 | 17兆7434億 | +0.45% | 19.68 | 3.07 |
12/08 | 14,225 | 14,375 | 14,210 | 14,270 | +2.04% | 3,210,300 | 17兆9956億 | +1.94% | 19.96 | 3.12 |
12/07 | 13,790 | 14,060 | 13,620 | 13,985 | +2.23% | 3,419,700 | 17兆6362億 | +0.02% | 19.57 | 3.05 |
12/06 | 13,780 | 13,820 | 13,595 | 13,680 | -1.05% | 3,030,000 | 17兆2515億 | -1.92% | 19.14 | 2.99 |
12/03 | 13,675 | 13,830 | 13,550 | 13,825 | +1.8% | 3,335,100 | 17兆4344億 | -0.66% | 19.34 | 3.02 |
12/02 | 13,680 | 13,775 | 13,470 | 13,580 | -2.27% | 4,460,300 | 17兆1254億 | -2.22% | 19 | 2.96 |
12/01 | 13,760 | 13,945 | 13,670 | 13,895 | +0.51% | 4,317,300 | 17兆5227億 | +0.1% | 19.44 | 3.03 |
11/30 | 13,900 | 14,195 | 13,820 | 13,825 | +0.55% | 6,036,200 | 17兆4344億 | -0.17% | 19.34 | 3.02 |