PER
2022/03/09~2022/08/03
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 |
---|
2023 | 10/1, 株式分割 1→4 |
2022 |
08/03 | 1,813 | 1,842 | 1,809 | 1,837 | +0.25% | 5,510,000 | 5兆7898億 | -0.43% | 17.83 | 1.35 |
08/02 | 1,869 | 1,870 | 1,822 | 1,833 | -3.21% | 9,198,000 | 5兆7756億 | -0.73% | 17.78 | 1.35 |
08/01 | 1,854 | 1,915 | 1,838 | 1,893 | +4.69% | 15,362,800 | 5兆9671億 | +2.56% | 18.37 | 1.39 |
07/29 | 1,924 | 1,924 | 1,800 | 1,809 | -5.2% | 27,649,200 | 5兆6999億 | -1.87% | 17.55 | 1.33 |
07/28 | 1,950 | 1,952 | 1,901 | 1,908 | -1.78% | 8,242,000 | 6兆128億 | +3.57% | 18.51 | 1.4 |
07/27 | 1,915 | 1,946 | 1,912 | 1,942 | +0.56% | 5,455,200 | 6兆1215億 | +5.61% | 18.85 | 1.43 |
07/26 | 1,936 | 1,942 | 1,918 | 1,932 | +1.01% | 4,003,200 | 6兆876億 | +5.32% | 18.74 | 1.42 |
07/25 | 1,920 | 1,944 | 1,908 | 1,912 | -1.66% | 4,522,400 | 6兆269億 | +4.55% | 18.56 | 1.41 |
07/22 | 1,928 | 1,959 | 1,927 | 1,945 | +0.08% | 4,826,000 | 6兆1286億 | +6.55% | 18.87 | 1.43 |
07/21 | 1,933 | 1,946 | 1,919 | 1,943 | +0.7% | 5,310,800 | 6兆1239億 | +6.58% | 18.86 | 1.43 |
07/20 | 1,930 | 1,934 | 1,913 | 1,930 | +1.9% | 6,872,800 | 6兆813億 | +5.96% | 18.72 | 1.42 |
07/19 | 1,870 | 1,896 | 1,864 | 1,894 | +2.34% | 6,287,200 | 5兆9678億 | +4.04% | 18.38 | 1.39 |
07/15 | 1,861 | 1,861 | 1,820 | 1,850 | +1.2% | 5,880,800 | 5兆8315億 | +1.55% | 17.96 | 1.36 |
07/14 | 1,800 | 1,833 | 1,786 | 1,828 | +0.23% | 5,506,400 | 5兆7622億 | -0.04% | 17.74 | 1.35 |
07/13 | 1,840 | 1,859 | 1,818 | 1,824 | +0.9% | 5,274,800 | 5兆7488億 | -0.76% | 17.7 | 1.34 |
07/12 | 1,850 | 1,854 | 1,800 | 1,808 | -2.42% | 5,470,400 | 5兆6976億 | -2.07% | 17.54 | 1.33 |
07/11 | 1,875 | 1,897 | 1,852 | 1,853 | +1.79% | 7,861,200 | 5兆8386億 | -0.08% | 17.98 | 1.36 |
07/08 | 1,821 | 1,880 | 1,813 | 1,820 | +3.26% | 14,716,000 | 5兆7362億 | -2.1% | 17.66 | 1.34 |
07/07 | 1,736 | 1,766 | 1,717 | 1,763 | +2.52% | 6,553,200 | 5兆5550億 | -5.55% | 17.1 | 1.3 |
07/06 | 1,731 | 1,740 | 1,707 | 1,719 | -1.97% | 7,004,400 | 5兆4186億 | -8.36% | 16.68 | 1.27 |
07/05 | 1,781 | 1,781 | 1,748 | 1,754 | +0.21% | 4,834,400 | 5兆5274億 | -7.11% | 17.02 | 1.29 |
07/04 | 1,766 | 1,775 | 1,740 | 1,750 | +0.21% | 6,019,600 | 5兆5156億 | -7.75% | 16.98 | 1.29 |
07/01 | 1,805 | 1,812 | 1,739 | 1,746 | -3.09% | 7,651,200 | 5兆5037億 | -8.38% | 16.95 | 1.29 |
06/30 | 1,825 | 1,834 | 1,798 | 1,802 | -1.64% | 6,860,800 | 5兆6795億 | -5.7% | 17.49 | 1.33 |
06/29 | 1,854 | 1,856 | 1,827 | 1,832 | -1.68% | 8,915,200 | 5兆7740億 | -4.33% | 17.78 | 1.35 |
06/28 | 1,840 | 1,864 | 1,838 | 1,863 | +1.4% | 5,700,400 | 5兆8725億 | -2.75% | 18.08 | 1.37 |
06/27 | 1,837 | 1,848 | 1,818 | 1,838 | +1.84% | 5,107,600 | 5兆7913億 | -4.1% | 17.83 | 1.35 |
06/24 | 1,763 | 1,808 | 1,760 | 1,804 | +0.4% | 6,544,400 | 5兆6865億 | -5.98% | 17.51 | 1.33 |
06/23 | 1,817 | 1,833 | 1,791 | 1,797 | -1.47% | 5,437,600 | 5兆6637億 | -6.45% | 17.44 | 1.32 |
06/22 | 1,853 | 1,865 | 1,822 | 1,824 | -0.05% | 5,418,800 | 5兆7480億 | -5.16% | 17.7 | 1.34 |
06/21 | 1,826 | 1,836 | 1,803 | 1,825 | +1.38% | 5,904,000 | 5兆7512億 | -5.21% | 17.71 | 1.34 |
06/20 | 1,834 | 1,839 | 1,788 | 1,800 | -0.81% | 6,727,200 | 5兆6732億 | -6.54% | 17.47 | 1.33 |
06/17 | 1,810 | 1,835 | 1,802 | 1,815 | -4.71% | 12,740,800 | 5兆7196億 | -5.87% | 17.61 | 1.34 |
06/16 | 1,921 | 1,949 | 1,901 | 1,905 | +0.93% | 5,380,000 | 6兆25億 | -1.32% | 18.48 | 1.4 |
06/15 | 1,914 | 1,918 | 1,886 | 1,887 | -1.32% | 5,036,000 | 5兆9474億 | -2.02% | 18.31 | 1.39 |
06/14 | 1,893 | 1,923 | 1,885 | 1,912 | -1.12% | 7,020,000 | 6兆269億 | -0.56% | 18.56 | 1.41 |
06/13 | 1,958 | 1,962 | 1,920 | 1,934 | -4.86% | 8,399,600 | 6兆955億 | +0.62% | 18.77 | 1.42 |
06/10 | 2,010 | 2,083 | 1,993 | 2,033 | -0.05% | 11,537,600 | 6兆4067億 | +5.87% | 19.73 | 1.5 |
06/09 | 2,019 | 2,057 | 2,006 | 2,034 | +0.27% | 6,048,800 | 6兆4099億 | +6.09% | 19.74 | 1.5 |
06/08 | 2,018 | 2,029 | 1,988 | 2,028 | +1% | 5,369,200 | 6兆3925億 | +6.02% | 19.68 | 1.49 |
06/07 | 2,018 | 2,026 | 2,003 | 2,008 | +1.43% | 6,253,200 | 6兆3295億 | +5.03% | 19.49 | 1.48 |
06/06 | 1,971 | 1,982 | 1,961 | 1,980 | -0.36% | 4,188,400 | 6兆2405億 | +3.99% | 19.21 | 1.46 |
06/03 | 2,032 | 2,038 | 1,972 | 1,987 | -2.02% | 6,300,400 | 6兆2633億 | +4.65% | 19.28 | 1.46 |
06/02 | 2,017 | 2,047 | 2,010 | 2,028 | +0.1% | 6,696,800 | 6兆3925億 | +7.14% | 19.68 | 1.49 |
06/01 | 1,997 | 2,030 | 1,989 | 2,026 | +2.89% | 8,296,400 | 6兆3862億 | +7.32% | 19.66 | 1.49 |
05/31 | 1,964 | 1,986 | 1,958 | 1,969 | +0.08% | 16,830,400 | 6兆2066億 | +4.52% | 19.11 | 1.45 |
05/30 | 1,925 | 1,977 | 1,919 | 1,968 | +4.57% | 13,137,200 | 6兆2019億 | +4.61% | 19.1 | 1.45 |
05/27 | 1,923 | 1,923 | 1,878 | 1,882 | -0.44% | 6,248,000 | 5兆9308億 | +0.31% | 18.26 | 1.39 |
05/26 | 1,879 | 1,902 | 1,871 | 1,890 | +1.97% | 6,763,600 | 5兆9568億 | +0.96% | 18.34 | 1.39 |
05/25 | 1,863 | 1,868 | 1,837 | 1,854 | -1.07% | 5,995,600 | 5兆8418億 | -0.83% | 17.99 | 1.36 |
05/24 | 1,901 | 1,917 | 1,870 | 1,874 | -1.47% | 5,237,200 | 5兆9048億 | +0.29% | 18.18 | 1.38 |
05/23 | 1,928 | 1,928 | 1,889 | 1,902 | +1.45% | 6,460,400 | 5兆9931億 | +2.01% | 18.45 | 1.4 |
05/20 | 1,856 | 1,881 | 1,851 | 1,874 | +2.06% | 7,409,200 | 5兆9072億 | +0.93% | 18.19 | 1.38 |
05/19 | 1,819 | 1,841 | 1,805 | 1,837 | -2.22% | 8,179,200 | 5兆7882億 | -0.89% | 17.82 | 1.35 |
05/18 | 1,864 | 1,905 | 1,863 | 1,878 | +1.55% | 8,239,200 | 5兆9198億 | +1.47% | 18.23 | 1.38 |
05/17 | 1,847 | 1,859 | 1,838 | 1,850 | +0.14% | 5,741,200 | 5兆8292億 | +0.08% | 17.95 | 1.36 |
05/16 | 1,892 | 1,898 | 1,842 | 1,847 | -0.38% | 5,104,400 | 5兆8213億 | 0% | 17.92 | 1.36 |
05/13 | 1,832 | 1,869 | 1,818 | 1,854 | +1.71% | 5,184,000 | 5兆8433億 | +0.22% | 17.99 | 1.37 |
05/12 | 1,816 | 1,860 | 1,789 | 1,823 | +0.69% | 8,533,200 | 5兆7449億 | -1.63% | 17.69 | 1.34 |
05/11 | 1,860 | 1,860 | 1,783 | 1,810 | -3.31% | 10,437,200 | 5兆7055億 | -2.57% | 17.57 | 1.33 |
05/10 | 1,870 | 1,882 | 1,848 | 1,872 | -1.49% | 6,548,800 | 5兆9009億 | +0.44% | 18.17 | 1.38 |
05/09 | 1,928 | 1,941 | 1,885 | 1,901 | -2.34% | 6,909,200 | 5兆9899億 | +1.69% | 18.44 | 1.4 |
05/06 | 1,963 | 1,974 | 1,935 | 1,946 | -0.1% | 8,864,800 | 6兆1333億 | +3.84% | 18.88 | 1.43 |
05/02 | 1,992 | 2,000 | 1,928 | 1,948 | -2.07% | 11,078,800 | 6兆1396億 | +3.78% | 18.9 | 1.43 |
04/28 | 1,813 | 2,002 | 1,810 | 1,989 | +9.72% | 25,524,000 | 6兆2696億 | +5.87% | 19.3 | 1.46 |
04/27 | 1,785 | 1,825 | 1,781 | 1,813 | -1.65% | 10,660,000 | 5兆7141億 | -3.62% | 17.59 | 1.34 |
04/26 | 1,851 | 1,868 | 1,839 | 1,844 | -0.91% | 5,315,600 | 5兆8103億 | -2.31% | 17.89 | 1.36 |
04/25 | 1,833 | 1,874 | 1,808 | 1,861 | -1.81% | 7,883,200 | 5兆8638億 | -1.51% | 18.05 | 1.37 |
04/22 | 1,890 | 1,902 | 1,871 | 1,895 | -1.67% | 6,075,600 | 5兆9718億 | +0.3% | 18.39 | 1.4 |
04/21 | 1,880 | 1,928 | 1,876 | 1,927 | +2.26% | 7,406,400 | 6兆734億 | +1.96% | 18.7 | 1.42 |
04/20 | 1,862 | 1,899 | 1,852 | 1,885 | +2.46% | 8,372,800 | 5兆9395億 | -0.03% | 18.29 | 1.39 |
04/19 | 1,818 | 1,841 | 1,811 | 1,839 | +2.28% | 5,409,600 | 5兆7969億 | -2.17% | 17.85 | 1.35 |
04/18 | 1,787 | 1,798 | 1,768 | 1,798 | -0.8% | 4,788,400 | 5兆6676億 | -4.09% | 17.45 | 1.32 |
04/15 | 1,788 | 1,814 | 1,783 | 1,813 | -0.07% | 4,421,600 | 5兆7133億 | -3.11% | 17.59 | 1.33 |
04/14 | 1,800 | 1,824 | 1,791 | 1,814 | +1.84% | 4,397,200 | 5兆7173億 | -2.94% | 17.6 | 1.34 |
04/13 | 1,755 | 1,787 | 1,743 | 1,781 | +2.99% | 7,912,800 | 5兆6141億 | -4.39% | 17.29 | 1.31 |
04/12 | 1,768 | 1,770 | 1,729 | 1,730 | -2.33% | 7,722,000 | 5兆4510億 | -6.92% | 16.78 | 1.27 |
04/11 | 1,812 | 1,828 | 1,765 | 1,771 | -0.38% | 6,145,200 | 5兆5810億 | -4.59% | 17.18 | 1.3 |
04/08 | 1,821 | 1,823 | 1,761 | 1,778 | -1.61% | 9,300,800 | 5兆6022億 | -4.28% | 17.25 | 1.31 |
04/07 | 1,799 | 1,817 | 1,766 | 1,807 | -1.27% | 10,266,800 | 5兆6936億 | -3.03% | 17.53 | 1.33 |
04/06 | 1,854 | 1,867 | 1,821 | 1,830 | -4.92% | 11,915,600 | 5兆7669億 | -2% | 17.76 | 1.35 |
04/05 | 1,936 | 1,947 | 1,901 | 1,925 | -0.58% | 5,854,000 | 6兆656億 | +2.69% | 18.68 | 1.42 |
04/04 | 1,924 | 1,939 | 1,913 | 1,936 | -0.51% | 4,673,600 | 6兆1010億 | +3.13% | 18.79 | 1.43 |
04/01 | 1,944 | 1,950 | 1,913 | 1,946 | -0.98% | 6,310,400 | 6兆1325億 | +3.44% | 18.88 | 1.43 |
03/31 | 1,968 | 1,983 | 1,955 | 1,965 | -1.02% | 7,926,000 | 6兆1932億 | +4.3% | 22.73 | 1.4 |
03/30 | 2,023 | 2,031 | 1,961 | 1,985 | -2.38% | 8,805,600 | 6兆2570億 | +5.26% | 23.02 | 1.41 |
03/29 | 2,034 | 2,037 | 2,021 | 2,034 | +0.93% | 6,827,200 | 6兆4099億 | +7.55% | 23.58 | 1.45 |
03/28 | 2,013 | 2,028 | 1,998 | 2,015 | +0.86% | 5,594,000 | 6兆3508億 | +6.33% | 23.37 | 1.43 |
03/25 | 2,044 | 2,048 | 1,997 | 1,998 | -1.46% | 8,930,800 | 6兆2964億 | +5.14% | 23.17 | 1.42 |
03/24 | 1,930 | 2,030 | 1,915 | 2,027 | +3.05% | 11,650,000 | 6兆3894億 | +6.36% | 23.51 | 1.44 |
03/23 | 1,933 | 1,980 | 1,921 | 1,967 | +3.19% | 9,900,800 | 6兆2003億 | +3.05% | 22.81 | 1.4 |
03/22 | 1,878 | 1,922 | 1,878 | 1,907 | +2.42% | 8,834,800 | 6兆88億 | -0.39% | 22.11 | 1.36 |
03/18 | 1,855 | 1,880 | 1,841 | 1,862 | -2.09% | 12,361,200 | 5兆8670億 | -3.25% | 21.59 | 1.33 |
03/17 | 1,906 | 1,914 | 1,870 | 1,901 | +4.82% | 11,743,200 | 5兆9923億 | -1.79% | 22.05 | 1.35 |
03/16 | 1,783 | 1,824 | 1,767 | 1,814 | +2.86% | 9,856,000 | 5兆7165億 | -6.75% | 21.03 | 1.29 |
03/15 | 1,711 | 1,779 | 1,711 | 1,763 | +3.63% | 6,816,000 | 5兆5573億 | -9.95% | 20.45 | 1.26 |
03/14 | 1,698 | 1,716 | 1,688 | 1,702 | +0.04% | 6,774,000 | 5兆3627億 | -13.85% | 19.73 | 1.21 |
03/11 | 1,738 | 1,739 | 1,686 | 1,701 | -4.13% | 10,089,600 | 5兆3603億 | -14.71% | 19.72 | 1.21 |
03/10 | 1,752 | 1,795 | 1,739 | 1,774 | +6.88% | 12,075,600 | 5兆5912億 | -11.79% | 20.57 | 1.26 |
03/09 | 1,674 | 1,688 | 1,652 | 1,660 | +0.56% | 9,812,800 | 5兆2311億 | -18.04% | 19.25 | 1.18 |