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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2022 |
| 04/26 | 996 | 1,012 | 994 | 1,002 | +0.07% | 4,637,600 | 1兆9684億 | -1.47% | 8.8 | 0.97 |
| 04/25 | 989 | 1,009 | 980 | 1,001 | -1.62% | 4,196,000 | 1兆9669億 | -1.65% | 8.8 | 0.97 |
| 04/22 | 1,018 | 1,022 | 1,006 | 1,018 | -1.74% | 3,778,000 | 1兆9993億 | -0.02% | 8.94 | 0.98 |
| 04/21 | 1,015 | 1,045 | 1,015 | 1,036 | +0.41% | 4,987,600 | 2兆347億 | +1.64% | 9.1 | 1 |
| 04/20 | 1,023 | 1,045 | 1,018 | 1,032 | +3.43% | 7,228,800 | 2兆263億 | +1.43% | 9.06 | 1 |
| 04/19 | 1,000 | 1,002 | 988 | 997 | +2.33% | 5,991,600 | 1兆9590億 | -1.65% | 8.76 | 0.96 |
| 04/18 | 971 | 981 | 954 | 975 | +0.26% | 4,265,200 | 1兆9143億 | -3.71% | 8.56 | 0.94 |
| 04/15 | 965 | 977 | 962 | 972 | +0.26% | 3,206,400 | 1兆9094億 | -3.86% | 8.54 | 0.94 |
| 04/14 | 962 | 970 | 950 | 970 | +0.65% | 4,389,200 | 1兆9045億 | -4.01% | 8.52 | 0.94 |
| 04/13 | 950 | 965 | 944 | 963 | +1.16% | 8,194,400 | 1兆8922億 | -4.34% | 8.46 | 0.93 |
| 04/12 | 966 | 967 | 950 | 952 | -1.93% | 5,750,800 | 1兆8706億 | -5.15% | 8.37 | 0.92 |
| 04/11 | 971 | 978 | 961 | 971 | 0% | 5,474,000 | 1兆9075億 | -3.38% | 8.53 | 0.94 |
| 04/08 | 998 | 1,001 | 963 | 971 | -2.85% | 10,472,000 | 1兆9075億 | -3.67% | 8.53 | 0.94 |
| 04/07 | 1,002 | 1,005 | 987 | 1,000 | -2.73% | 6,514,400 | 1兆9635億 | -1.33% | 8.78 | 0.97 |
| 04/06 | 1,034 | 1,037 | 1,022 | 1,028 | -2.79% | 6,206,000 | 2兆185億 | +0.93% | 9.03 | 0.99 |
| 04/05 | 1,061 | 1,064 | 1,048 | 1,057 | +0.96% | 5,033,600 | 2兆764億 | +3.32% | 9.29 | 1.02 |
| 04/04 | 1,026 | 1,053 | 1,026 | 1,047 | +0.72% | 2,973,200 | 2兆568億 | +2.05% | 9.2 | 1.01 |
| 04/01 | 1,038 | 1,048 | 1,029 | 1,040 | -1.31% | 4,580,000 | 2兆420億 | +0.82% | 9.13 | 1.01 |
| 03/31 | 1,066 | 1,071 | 1,051 | 1,053 | -0.8% | 5,888,000 | 2兆690億 | +1.76% | 12.76 | 1.09 |
| 03/30 | 1,078 | 1,081 | 1,053 | 1,062 | +0.38% | 6,482,800 | 2兆857億 | +2.09% | 12.86 | 1.1 |
| 03/29 | 1,061 | 1,068 | 1,053 | 1,058 | +0.57% | 5,813,600 | 2兆779億 | +1.03% | 12.81 | 1.09 |
| 03/28 | 1,047 | 1,060 | 1,033 | 1,052 | +0.17% | 3,737,200 | 2兆661億 | -0.02% | 12.74 | 1.09 |
| 03/25 | 1,064 | 1,069 | 1,044 | 1,050 | +0.1% | 4,560,800 | 2兆627億 | -0.76% | 12.72 | 1.09 |
| 03/24 | 1,043 | 1,052 | 1,031 | 1,049 | -1.04% | 6,624,400 | 2兆607億 | -1.41% | 12.71 | 1.08 |
| 03/23 | 1,057 | 1,072 | 1,052 | 1,060 | +2.34% | 7,198,800 | 2兆823億 | -0.93% | 12.84 | 1.1 |
| 03/22 | 1,025 | 1,052 | 1,025 | 1,036 | +1.99% | 8,575,200 | 2兆347億 | -3.74% | 12.55 | 1.07 |
| 03/18 | 1,000 | 1,018 | 998 | 1,016 | -1.14% | 8,439,200 | 1兆9949億 | -6.32% | 12.3 | 1.05 |
| 03/17 | 1,019 | 1,031 | 999 | 1,027 | +4.4% | 7,236,400 | 2兆180億 | -5.93% | 12.44 | 1.06 |
| 03/16 | 980 | 996 | 976 | 984 | +1.52% | 10,448,000 | 1兆9330億 | -10.46% | 11.92 | 1.02 |
| 03/15 | 943 | 980 | 936 | 969 | +2.4% | 6,432,000 | 1兆9040億 | -12.44% | 11.74 | 1 |
| 03/14 | 935 | 959 | 935 | 947 | +1.45% | 5,191,600 | 1兆8593億 | -15.42% | 11.47 | 0.98 |
| 03/11 | 940 | 944 | 919 | 933 | -3.06% | 8,752,800 | 1兆8328億 | -17.51% | 11.3 | 0.96 |
| 03/10 | 925 | 969 | 920 | 963 | +8.85% | 15,242,000 | 1兆8908億 | -15.79% | 11.66 | 1 |
| 03/09 | 894 | 900 | 879 | 884 | -1.86% | 18,596,800 | 1兆7370億 | -23.24% | 10.71 | 0.91 |
| 03/08 | 938 | 950 | 888 | 901 | -6.02% | 17,754,000 | 1兆7700億 | -22.73% | 10.92 | 0.93 |
| 03/07 | 980 | 991 | 938 | 959 | -8.67% | 13,837,600 | 1兆8834億 | -18.61% | 11.61 | 0.99 |
| 03/04 | 1,092 | 1,093 | 1,048 | 1,050 | -4.91% | 6,938,800 | 2兆622億 | -11.56% | 12.72 | 1.09 |
| 03/03 | 1,132 | 1,135 | 1,103 | 1,104 | -1.32% | 5,050,400 | 2兆1687億 | -7.54% | 13.37 | 1.14 |
| 03/02 | 1,137 | 1,141 | 1,114 | 1,119 | -2.93% | 4,543,600 | 2兆1977億 | -6.46% | 13.55 | 1.16 |
| 03/01 | 1,158 | 1,168 | 1,152 | 1,153 | +0.81% | 3,882,800 | 2兆2640億 | -3.8% | 13.96 | 1.19 |
| 02/28 | 1,164 | 1,169 | 1,139 | 1,143 | -1.19% | 5,854,800 | 2兆2459億 | -4.57% | 13.85 | 1.18 |
| 02/25 | 1,162 | 1,167 | 1,143 | 1,157 | +0.67% | 5,665,200 | 2兆2729億 | -3.5% | 14.02 | 1.2 |
| 02/24 | 1,180 | 1,185 | 1,136 | 1,149 | -3.18% | 8,542,400 | 2兆2576億 | -4.15% | 13.92 | 1.19 |
| 02/22 | 1,199 | 1,202 | 1,173 | 1,187 | -2.38% | 3,698,000 | 2兆3318億 | -1.08% | 14.38 | 1.23 |
| 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 |
