PER
2021/09/27～2022/02/21
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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2022 |
| 02/21 | 1,184 | 1,219 | 1,178 | 1,216 | +1.61% | 3,188,400 | 2兆3888億 | +1.16% | 14.73 | 1.26 |
| 02/18 | 1,179 | 1,199 | 1,173 | 1,197 | +0.23% | 4,130,800 | 2兆3510億 | -0.35% | 14.5 | 1.24 |
| 02/17 | 1,215 | 1,217 | 1,184 | 1,194 | -0.91% | 4,914,000 | 2兆3456億 | -0.67% | 14.46 | 1.23 |
| 02/16 | 1,218 | 1,219 | 1,187 | 1,205 | -0.45% | 5,952,400 | 2兆3672億 | +0.25% | 14.6 | 1.25 |
| 02/15 | 1,215 | 1,218 | 1,199 | 1,211 | +0.58% | 5,490,000 | 2兆3780億 | +0.79% | 14.66 | 1.25 |
| 02/14 | 1,199 | 1,219 | 1,186 | 1,204 | -2.43% | 6,260,400 | 2兆3642億 | +0.38% | 14.58 | 1.24 |
| 02/10 | 1,236 | 1,258 | 1,227 | 1,234 | +1.67% | 9,205,600 | 2兆4231億 | +3.14% | 14.94 | 1.28 |
| 02/09 | 1,207 | 1,223 | 1,201 | 1,213 | +1.55% | 6,255,600 | 2兆3834億 | +1.7% | 14.7 | 1.25 |
| 02/08 | 1,201 | 1,229 | 1,189 | 1,195 | -0.5% | 6,178,800 | 2兆3470億 | +0.4% | 14.47 | 1.24 |
| 02/07 | 1,223 | 1,238 | 1,194 | 1,201 | -3.81% | 8,855,200 | 2兆3588億 | +1.24% | 14.55 | 1.24 |
| 02/04 | 1,281 | 1,288 | 1,244 | 1,248 | -1.01% | 7,323,600 | 2兆4521億 | +5.52% | 15.12 | 1.29 |
| 02/03 | 1,219 | 1,267 | 1,218 | 1,261 | +2.37% | 5,854,800 | 2兆4772億 | +7.14% | 15.28 | 1.3 |
| 02/02 | 1,209 | 1,236 | 1,205 | 1,232 | +3.38% | 6,485,200 | 2兆4197億 | +5.19% | 14.92 | 1.27 |
| 02/01 | 1,208 | 1,227 | 1,186 | 1,192 | -2.01% | 4,317,200 | 2兆3406億 | +2.19% | 14.43 | 1.23 |
| 01/31 | 1,193 | 1,223 | 1,185 | 1,216 | +0.93% | 4,910,000 | 2兆3888億 | +4.56% | 14.73 | 1.26 |
| 01/28 | 1,200 | 1,214 | 1,186 | 1,205 | +1.22% | 6,066,800 | 2兆3667億 | +4.04% | 14.59 | 1.25 |
| 01/27 | 1,218 | 1,227 | 1,177 | 1,190 | -2.34% | 9,721,200 | 2兆3382億 | +3.23% | 14.42 | 1.23 |
| 01/26 | 1,222 | 1,239 | 1,209 | 1,219 | +5.77% | 13,542,000 | 2兆3942億 | +6.07% | 14.76 | 1.26 |
| 01/25 | 1,152 | 1,167 | 1,146 | 1,152 | -1.35% | 5,085,600 | 2兆2635億 | +0.63% | 13.96 | 1.19 |
| 01/24 | 1,159 | 1,172 | 1,153 | 1,168 | +0.09% | 3,881,200 | 2兆2945億 | +2.01% | 14.15 | 1.21 |
| 01/21 | 1,145 | 1,171 | 1,142 | 1,167 | +0.37% | 6,790,000 | 2兆2925億 | +2.1% | 14.14 | 1.21 |
| 01/20 | 1,130 | 1,172 | 1,126 | 1,163 | +1.33% | 5,630,400 | 2兆2842億 | +1.82% | 14.09 | 1.2 |
| 01/19 | 1,162 | 1,177 | 1,142 | 1,148 | -3.43% | 5,661,600 | 2兆2542億 | +0.57% | 13.9 | 1.19 |
| 01/18 | 1,215 | 1,222 | 1,184 | 1,188 | -2.86% | 4,428,800 | 2兆3343億 | +4.05% | 14.39 | 1.23 |
| 01/17 | 1,204 | 1,235 | 1,204 | 1,223 | +2.02% | 3,215,200 | 2兆4030億 | +7.3% | 14.82 | 1.27 |
| 01/14 | 1,215 | 1,221 | 1,191 | 1,199 | -1.17% | 5,329,200 | 2兆3554億 | +5.36% | 14.53 | 1.24 |
| 01/13 | 1,208 | 1,218 | 1,193 | 1,213 | +0.04% | 3,858,400 | 2兆3834億 | +6.71% | 14.7 | 1.25 |
| 01/12 | 1,191 | 1,222 | 1,188 | 1,213 | +3.32% | 7,545,600 | 2兆3824億 | +7.04% | 14.69 | 1.25 |
| 01/11 | 1,161 | 1,175 | 1,152 | 1,174 | +1.29% | 6,348,000 | 2兆3058億 | +3.87% | 14.22 | 1.21 |
| 01/07 | 1,152 | 1,168 | 1,138 | 1,159 | +1.56% | 5,683,600 | 2兆2763億 | +2.64% | 14.04 | 1.2 |
| 01/06 | 1,152 | 1,164 | 1,133 | 1,141 | -0.61% | 6,594,800 | 2兆2414億 | +1.15% | 13.82 | 1.18 |
| 01/05 | 1,154 | 1,156 | 1,135 | 1,148 | +1.53% | 6,005,200 | 2兆2552億 | +1.68% | 13.91 | 1.19 |
| 01/04 | 1,118 | 1,136 | 1,115 | 1,131 | +2.12% | 5,614,400 | 2兆2213億 | +0.07% | 13.7 | 1.17 |
| 2021 |
| 12/30 | 1,106 | 1,114 | 1,095 | 1,107 | -0.63% | 2,841,600 | 2兆1751億 | -2.36% | 13.41 | 1.15 |
| 12/29 | 1,106 | 1,116 | 1,103 | 1,114 | +0.56% | 3,118,400 | 2兆1889億 | -2.26% | 13.5 | 1.15 |
| 12/28 | 1,108 | 1,114 | 1,094 | 1,108 | +0.84% | 2,941,600 | 2兆1766億 | -3.48% | 13.42 | 1.15 |
| 12/27 | 1,103 | 1,107 | 1,098 | 1,099 | -0.34% | 2,259,200 | 2兆1584億 | -4.95% | 13.31 | 1.14 |
| 12/24 | 1,122 | 1,125 | 1,103 | 1,103 | -1.28% | 2,564,800 | 2兆1658億 | -5.45% | 13.36 | 1.14 |
| 12/23 | 1,100 | 1,118 | 1,093 | 1,117 | +1.64% | 3,208,000 | 2兆1938億 | -4.96% | 13.53 | 1.15 |
| 12/22 | 1,096 | 1,104 | 1,089 | 1,099 | +1.1% | 4,577,600 | 2兆1584億 | -7.2% | 13.31 | 1.14 |
| 12/21 | 1,092 | 1,100 | 1,081 | 1,087 | +0.65% | 6,316,000 | 2兆1349億 | -8.83% | 13.17 | 1.12 |
| 12/20 | 1,110 | 1,117 | 1,080 | 1,080 | -4.26% | 7,242,800 | 2兆1211億 | -10.02% | 13.08 | 1.12 |
| 12/17 | 1,132 | 1,154 | 1,124 | 1,128 | -1.14% | 6,142,400 | 2兆2154億 | -6.57% | 13.66 | 1.17 |
| 12/16 | 1,142 | 1,154 | 1,134 | 1,141 | +0.75% | 6,265,200 | 2兆2409億 | -6.03% | 13.82 | 1.18 |
| 12/15 | 1,121 | 1,138 | 1,121 | 1,132 | -0.29% | 5,782,000 | 2兆2242億 | -7.27% | 13.72 | 1.17 |
| 12/14 | 1,144 | 1,154 | 1,132 | 1,136 | -1.39% | 4,770,000 | 2兆2306億 | -7.68% | 13.76 | 1.17 |
| 12/13 | 1,165 | 1,168 | 1,149 | 1,152 | +0.2% | 4,394,000 | 2兆2621億 | -7.06% | 13.95 | 1.19 |
| 12/10 | 1,145 | 1,160 | 1,143 | 1,149 | -0.28% | 6,180,400 | 2兆2576億 | -7.84% | 13.92 | 1.19 |
| 12/09 | 1,165 | 1,169 | 1,148 | 1,153 | -1.41% | 6,488,800 | 2兆2640億 | -8.17% | 13.96 | 1.19 |
| 12/08 | 1,168 | 1,172 | 1,143 | 1,169 | +0.34% | 7,079,200 | 2兆2964億 | -7.37% | 14.16 | 1.21 |
| 12/07 | 1,156 | 1,175 | 1,133 | 1,165 | +3.93% | 10,258,800 | 2兆2886億 | -8.05% | 14.11 | 1.2 |
| 12/06 | 1,141 | 1,145 | 1,111 | 1,121 | -2.59% | 7,280,400 | 2兆2021億 | -11.87% | 13.58 | 1.16 |
| 12/03 | 1,146 | 1,153 | 1,126 | 1,151 | +1.72% | 4,762,800 | 2兆2606億 | -9.96% | 13.94 | 1.19 |
| 12/02 | 1,131 | 1,146 | 1,119 | 1,131 | -1.5% | 5,305,200 | 2兆2223億 | -11.83% | 13.7 | 1.17 |
| 12/01 | 1,149 | 1,165 | 1,117 | 1,149 | +0.2% | 6,764,000 | 2兆2562億 | -10.97% | 13.91 | 1.19 |
| 11/30 | 1,198 | 1,198 | 1,144 | 1,146 | -2.96% | 9,917,200 | 2兆2517億 | -11.42% | 13.89 | 1.19 |
| 11/29 | 1,203 | 1,207 | 1,177 | 1,181 | -3.85% | 7,914,400 | 2兆3205億 | -9.06% | 14.31 | 1.22 |
| 11/26 | 1,261 | 1,274 | 1,225 | 1,229 | -3.15% | 7,362,400 | 2兆4133億 | -5.72% | 14.88 | 1.27 |
| 11/25 | 1,290 | 1,302 | 1,266 | 1,269 | -2.5% | 5,345,600 | 2兆4919億 | -2.95% | 15.37 | 1.31 |
| 11/24 | 1,329 | 1,341 | 1,301 | 1,301 | -1.46% | 5,405,600 | 2兆5558億 | -0.54% | 15.76 | 1.35 |
| 11/22 | 1,320 | 1,325 | 1,301 | 1,320 | -0.96% | 3,176,800 | 2兆5936億 | +0.86% | 15.99 | 1.37 |
| 11/19 | 1,321 | 1,337 | 1,308 | 1,333 | +0.43% | 4,835,200 | 2兆6186億 | +1.91% | 16.15 | 1.38 |
| 11/18 | 1,335 | 1,338 | 1,308 | 1,327 | -1.12% | 4,732,000 | 2兆6073億 | +1.7% | 16.08 | 1.37 |
| 11/17 | 1,305 | 1,343 | 1,301 | 1,342 | +3.43% | 7,675,200 | 2兆6368億 | +3.09% | 16.26 | 1.39 |
| 11/16 | 1,299 | 1,320 | 1,293 | 1,298 | +0.33% | 5,163,200 | 2兆5494億 | -0.1% | 15.72 | 1.34 |
| 11/15 | 1,275 | 1,301 | 1,268 | 1,294 | +1.77% | 5,518,000 | 2兆5410億 | -0.27% | 15.67 | 1.34 |
| 11/12 | 1,277 | 1,303 | 1,253 | 1,271 | -2.38% | 9,910,400 | 2兆4968億 | -1.7% | 15.4 | 1.31 |
| 11/11 | 1,319 | 1,320 | 1,296 | 1,302 | -1.23% | 3,763,200 | 2兆5577億 | +1.01% | 15.77 | 1.35 |
| 11/10 | 1,331 | 1,343 | 1,309 | 1,318 | -1.92% | 4,811,200 | 2兆5896億 | +2.67% | 15.97 | 1.36 |
| 11/09 | 1,375 | 1,377 | 1,340 | 1,344 | -1.29% | 4,102,400 | 2兆6402億 | +5.08% | 16.28 | 1.39 |
| 11/08 | 1,363 | 1,380 | 1,356 | 1,362 | +0.54% | 3,784,400 | 2兆6746億 | +6.95% | 16.49 | 1.41 |
| 11/05 | 1,359 | 1,365 | 1,340 | 1,354 | -0.09% | 5,064,800 | 2兆6604億 | +6.89% | 16.41 | 1.4 |
| 11/04 | 1,337 | 1,356 | 1,329 | 1,356 | +3.34% | 6,362,000 | 2兆6628億 | +7.32% | 16.42 | 1.4 |
| 11/02 | 1,318 | 1,328 | 1,296 | 1,312 | +0.02% | 4,258,400 | 2兆5769億 | +4.11% | 15.89 | 1.36 |
| 11/01 | 1,296 | 1,313 | 1,291 | 1,312 | +3.37% | 5,123,200 | 2兆5764億 | +4.09% | 15.89 | 1.36 |
| 10/29 | 1,277 | 1,283 | 1,251 | 1,269 | -0.98% | 5,143,200 | 2兆4924億 | +0.85% | 15.37 | 1.31 |
| 10/28 | 1,269 | 1,292 | 1,257 | 1,281 | -0.33% | 26,310,400 | 2兆5170億 | +1.69% | 15.52 | 1.33 |
| 10/27 | 1,283 | 1,287 | 1,267 | 1,286 | -0.1% | 7,188,000 | 2兆5253億 | +2.1% | 15.57 | 1.33 |
| 10/26 | 1,285 | 1,298 | 1,282 | 1,287 | +1.9% | 5,898,000 | 2兆5278億 | +2.29% | 15.59 | 1.33 |
| 10/25 | 1,256 | 1,276 | 1,251 | 1,263 | -1.15% | 5,951,600 | 2兆4806億 | +0.3% | 15.3 | 1.31 |
| 10/22 | 1,277 | 1,285 | 1,268 | 1,278 | -0.25% | 4,419,600 | 2兆5096億 | +1.47% | 15.48 | 1.32 |
| 10/21 | 1,314 | 1,321 | 1,278 | 1,281 | -2.42% | 4,014,800 | 2兆5160億 | +1.73% | 15.52 | 1.32 |
| 10/20 | 1,329 | 1,332 | 1,310 | 1,313 | +0.21% | 4,479,600 | 2兆5783億 | +4.25% | 15.9 | 1.36 |
| 10/19 | 1,324 | 1,329 | 1,305 | 1,310 | -0.66% | 4,138,800 | 2兆5729億 | +4.2% | 15.87 | 1.35 |
| 10/18 | 1,312 | 1,329 | 1,311 | 1,319 | +2.43% | 6,724,800 | 2兆5901億 | +5.06% | 15.97 | 1.36 |
| 10/15 | 1,274 | 1,290 | 1,274 | 1,287 | +2.22% | 4,040,400 | 2兆5287億 | +2.82% | 15.59 | 1.33 |
| 10/14 | 1,264 | 1,275 | 1,245 | 1,259 | -0.51% | 4,215,600 | 2兆4737億 | +0.66% | 15.26 | 1.3 |
| 10/13 | 1,253 | 1,274 | 1,253 | 1,266 | +1.04% | 4,515,200 | 2兆4865億 | +1.18% | 15.33 | 1.31 |
| 10/12 | 1,245 | 1,261 | 1,245 | 1,253 | +0.66% | 5,210,000 | 2兆4610億 | +0.22% | 15.18 | 1.3 |
| 10/11 | 1,211 | 1,246 | 1,208 | 1,245 | +3.17% | 3,872,400 | 2兆4448億 | -0.28% | 15.08 | 1.29 |
| 10/08 | 1,212 | 1,235 | 1,205 | 1,206 | +2.49% | 8,226,800 | 2兆3696億 | -3.11% | 14.61 | 1.25 |
| 10/07 | 1,151 | 1,181 | 1,150 | 1,177 | +0.77% | 6,442,800 | 2兆3122億 | -5.46% | 14.26 | 1.22 |
| 10/06 | 1,186 | 1,193 | 1,154 | 1,168 | -1.79% | 6,155,200 | 2兆2945億 | -6.18% | 14.15 | 1.21 |
| 10/05 | 1,179 | 1,197 | 1,171 | 1,189 | -1.16% | 4,553,200 | 2兆3362億 | -4.55% | 14.41 | 1.23 |
| 10/04 | 1,213 | 1,228 | 1,198 | 1,203 | -0.17% | 3,904,000 | 2兆3637億 | -3.35% | 14.58 | 1.24 |
| 10/01 | 1,236 | 1,237 | 1,199 | 1,205 | -3.48% | 5,563,600 | 2兆3677億 | -2.96% | 14.6 | 1.25 |
| 09/30 | 1,292 | 1,293 | 1,248 | 1,249 | -3.29% | 7,436,400 | 2兆4531億 | +0.62% | 15.13 | 1.29 |
| 09/29 | 1,286 | 1,300 | 1,277 | 1,291 | -0.48% | 5,652,000 | 2兆5366億 | +4.47% | 15.64 | 1.34 |
| 09/28 | 1,273 | 1,311 | 1,263 | 1,298 | +1.27% | 7,261,600 | 2兆5489億 | +5.49% | 15.72 | 1.34 |
| 09/27 | 1,299 | 1,313 | 1,280 | 1,281 | -1.06% | 4,739,200 | 2兆5170億 | +4.76% | 15.52 | 1.33 |
