PER
2022/03/03~2022/07/28
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 |
07/28 | 4,432 | 4,435 | 4,358 | 4,382 | +0.11% | 1,631,600 | 2兆1520億 | +2.07% | 9.62 | 1.06 |
07/27 | 4,357 | 4,397 | 4,341 | 4,377 | -0.52% | 908,200 | 2兆1496億 | +2.19% | 9.61 | 1.06 |
07/26 | 4,365 | 4,406 | 4,346 | 4,400 | +0.57% | 845,300 | 2兆1609億 | +2.97% | 9.66 | 1.06 |
07/25 | 4,382 | 4,425 | 4,368 | 4,375 | -1.11% | 640,700 | 2兆1486億 | +2.68% | 9.61 | 1.06 |
07/22 | 4,366 | 4,439 | 4,357 | 4,424 | +1% | 1,458,900 | 2兆1727億 | +4.17% | 9.72 | 1.07 |
07/21 | 4,361 | 4,403 | 4,335 | 4,380 | -0.73% | 1,144,000 | 2兆1511億 | +3.42% | 9.62 | 1.06 |
07/20 | 4,424 | 4,442 | 4,376 | 4,412 | +0.52% | 1,600,600 | 2兆1668億 | +4.52% | 9.69 | 1.07 |
07/19 | 4,412 | 4,432 | 4,364 | 4,389 | +1.39% | 1,416,500 | 2兆1555億 | +4.4% | 9.64 | 1.06 |
07/15 | 4,360 | 4,394 | 4,300 | 4,329 | -0.35% | 2,011,900 | 2兆1260億 | +3.34% | 9.51 | 1.05 |
07/14 | 4,275 | 4,385 | 4,248 | 4,344 | +3.21% | 2,481,800 | 2兆1334億 | +3.97% | 9.54 | 1.05 |
07/13 | 4,236 | 4,275 | 4,181 | 4,209 | -0.94% | 2,558,000 | 2兆671億 | +0.98% | 9.24 | 1.02 |
07/12 | 4,305 | 4,311 | 4,234 | 4,249 | -0.96% | 2,248,100 | 2兆867億 | +2.11% | 9.33 | 1.03 |
07/11 | 4,338 | 4,376 | 4,287 | 4,290 | +1.18% | 1,888,200 | 2兆1069億 | +3.37% | 9.42 | 1.04 |
07/08 | 4,283 | 4,323 | 4,238 | 4,240 | -0.49% | 1,948,300 | 2兆823億 | +2.51% | 9.31 | 1.02 |
07/07 | 4,220 | 4,279 | 4,208 | 4,261 | +2.16% | 2,031,000 | 2兆926億 | +3.32% | 9.36 | 1.03 |
07/06 | 4,283 | 4,306 | 4,098 | 4,171 | -2.77% | 2,233,100 | 2兆484億 | +1.43% | 9.16 | 1.01 |
07/05 | 4,307 | 4,346 | 4,287 | 4,290 | +0.73% | 1,692,100 | 2兆1069億 | +4.53% | 9.42 | 1.04 |
07/04 | 4,208 | 4,287 | 4,204 | 4,259 | +2.26% | 1,371,300 | 2兆916億 | +4.26% | 9.35 | 1.03 |
07/01 | 4,262 | 4,281 | 4,139 | 4,165 | -2.32% | 2,161,500 | 2兆455億 | +2.38% | 9.15 | 1.01 |
06/30 | 4,334 | 4,341 | 4,261 | 4,264 | 0% | 1,903,000 | 2兆941億 | +5.28% | 9.37 | 1.03 |
06/29 | 4,281 | 4,294 | 4,237 | 4,264 | -1% | 2,737,900 | 2兆941億 | +5.91% | 9.37 | 1.03 |
06/28 | 4,245 | 4,322 | 4,231 | 4,307 | +2.01% | 1,709,400 | 2兆1152億 | +7.57% | 9.46 | 1.04 |
06/27 | 4,287 | 4,307 | 4,216 | 4,222 | +0.12% | 1,433,300 | 2兆735億 | +6.08% | 9.27 | 1.02 |
06/24 | 4,105 | 4,235 | 4,062 | 4,217 | +2.63% | 2,551,000 | 2兆710億 | +6.44% | 9.26 | 1.02 |
06/23 | 4,125 | 4,149 | 4,068 | 4,109 | -0.46% | 1,087,100 | 2兆180億 | +4.26% | 9.02 | 0.99 |
06/22 | 4,195 | 4,216 | 4,123 | 4,128 | +0.07% | 1,587,800 | 2兆273億 | +5.23% | 9.07 | 1 |
06/21 | 4,111 | 4,164 | 4,055 | 4,125 | +0.86% | 1,399,100 | 2兆258億 | +5.53% | 9.06 | 1 |
06/20 | 4,154 | 4,159 | 4,050 | 4,090 | +1.14% | 1,416,700 | 2兆86億 | +5.09% | 8.98 | 0.99 |
06/17 | 3,973 | 4,074 | 3,958 | 4,044 | -1.68% | 2,449,500 | 1兆9860億 | +4.31% | 8.88 | 0.98 |
06/16 | 4,066 | 4,195 | 4,046 | 4,113 | +1.93% | 1,559,900 | 2兆199億 | +6.39% | 9.03 | 0.99 |
06/15 | 4,080 | 4,086 | 4,027 | 4,035 | +0.98% | 1,737,700 | 1兆9816億 | +4.86% | 8.86 | 0.98 |
06/14 | 3,936 | 4,006 | 3,929 | 3,996 | -0.25% | 1,530,100 | 1兆9625億 | +4.06% | 8.78 | 0.97 |
06/13 | 3,949 | 4,026 | 3,943 | 4,006 | -1.28% | 1,715,500 | 1兆9674億 | +4.38% | 8.8 | 0.97 |
06/10 | 4,093 | 4,098 | 4,040 | 4,058 | -1.02% | 1,727,100 | 1兆9929億 | +5.81% | 8.91 | 0.98 |
06/09 | 4,066 | 4,140 | 4,057 | 4,100 | +1.91% | 2,081,600 | 2兆136億 | +6.97% | 9 | 0.99 |
06/08 | 3,999 | 4,063 | 3,981 | 4,023 | +1.31% | 1,614,200 | 1兆9757億 | +5.07% | 8.84 | 0.97 |
06/07 | 3,998 | 4,058 | 3,960 | 3,971 | +0.74% | 1,682,500 | 1兆9502億 | +3.84% | 8.72 | 0.96 |
06/06 | 3,921 | 3,965 | 3,900 | 3,942 | -0.08% | 1,004,700 | 1兆9360億 | +3.14% | 8.66 | 0.95 |
06/03 | 3,961 | 3,966 | 3,900 | 3,945 | -0.5% | 855,700 | 1兆9374億 | +3.14% | 8.66 | 0.95 |
06/02 | 3,947 | 3,976 | 3,911 | 3,965 | +0.35% | 826,300 | 1兆9472億 | +3.61% | 8.71 | 0.96 |
06/01 | 3,848 | 3,974 | 3,835 | 3,951 | +3.48% | 1,814,000 | 1兆9404億 | +3.11% | 8.68 | 0.96 |
05/31 | 3,844 | 3,856 | 3,793 | 3,818 | -0.31% | 1,856,600 | 1兆8751億 | -0.55% | 8.39 | 0.92 |
05/30 | 3,777 | 3,840 | 3,755 | 3,830 | +3.01% | 3,123,800 | 1兆8809億 | -0.57% | 8.41 | 0.93 |
05/27 | 3,738 | 3,746 | 3,692 | 3,718 | +1.28% | 1,287,400 | 1兆8259億 | -3.63% | 8.17 | 0.9 |
05/26 | 3,750 | 3,762 | 3,671 | 3,671 | -0.92% | 1,207,500 | 1兆8029億 | -5.02% | 8.06 | 0.89 |
05/25 | 3,687 | 3,733 | 3,639 | 3,705 | -0.05% | 1,388,500 | 1兆8196億 | -4.36% | 8.14 | 0.9 |
05/24 | 3,800 | 3,807 | 3,700 | 3,707 | -1.8% | 1,301,400 | 1兆8205億 | -4.48% | 8.14 | 0.9 |
05/23 | 3,782 | 3,794 | 3,709 | 3,775 | +1.7% | 1,585,800 | 1兆8539億 | -2.88% | 8.29 | 0.91 |
05/20 | 3,673 | 3,717 | 3,648 | 3,712 | +1.48% | 1,185,800 | 1兆8230億 | -4.53% | 8.15 | 0.9 |
05/19 | 3,616 | 3,660 | 3,593 | 3,658 | -2.61% | 1,479,500 | 1兆7965億 | -6.08% | 8.03 | 0.88 |
05/18 | 3,724 | 3,772 | 3,693 | 3,756 | +1.24% | 1,343,400 | 1兆8446億 | -3.79% | 8.25 | 0.91 |
05/17 | 3,705 | 3,723 | 3,663 | 3,710 | -0.35% | 1,568,800 | 1兆8220億 | -5.21% | 8.15 | 0.9 |
05/16 | 3,855 | 3,855 | 3,687 | 3,723 | -1.3% | 1,316,000 | 1兆8284億 | -5.27% | 8.18 | 0.9 |
05/13 | 3,669 | 3,813 | 3,650 | 3,772 | +3.09% | 1,675,800 | 1兆8525億 | -4.51% | 8.28 | 0.91 |
05/12 | 3,746 | 3,758 | 3,612 | 3,659 | -4.71% | 2,501,900 | 1兆7970億 | -7.76% | 8.04 | 0.88 |
05/11 | 3,881 | 3,903 | 3,813 | 3,840 | -2.17% | 1,303,900 | 1兆8859億 | -3.66% | 8.43 | 0.93 |
05/10 | 3,916 | 3,952 | 3,871 | 3,925 | -0.53% | 894,600 | 1兆9276億 | -1.9% | 8.62 | 0.95 |
05/09 | 3,996 | 4,028 | 3,920 | 3,946 | -1.33% | 1,080,700 | 1兆9379億 | -1.69% | 8.67 | 0.95 |
05/06 | 3,920 | 4,038 | 3,916 | 3,999 | -0.02% | 2,352,700 | 1兆9639億 | -0.67% | 8.78 | 0.97 |
05/02 | 3,966 | 4,067 | 3,946 | 4,000 | +2.35% | 2,516,100 | 1兆9644億 | -0.84% | 8.79 | 0.97 |
04/28 | 3,678 | 3,914 | 3,652 | 3,908 | -0.46% | 4,409,800 | 1兆9193億 | -3.32% | 8.58 | 0.94 |
04/27 | 3,900 | 3,966 | 3,891 | 3,926 | -2.05% | 2,884,600 | 1兆9281億 | -3.16% | 8.62 | 0.95 |
04/26 | 3,984 | 4,046 | 3,974 | 4,008 | +0.07% | 1,159,400 | 1兆9684億 | -1.43% | 8.8 | 0.97 |
04/25 | 3,954 | 4,035 | 3,920 | 4,005 | -1.62% | 1,049,000 | 1兆9669億 | -1.62% | 8.8 | 0.97 |
04/22 | 4,073 | 4,088 | 4,022 | 4,071 | -1.74% | 944,500 | 1兆9993億 | -0.07% | 8.94 | 0.98 |
04/21 | 4,060 | 4,178 | 4,060 | 4,143 | +0.41% | 1,246,900 | 2兆347億 | +1.67% | 9.1 | 1 |
04/20 | 4,090 | 4,178 | 4,073 | 4,126 | +3.43% | 1,807,200 | 2兆263億 | +1.45% | 9.06 | 1 |
04/19 | 3,999 | 4,007 | 3,950 | 3,989 | +2.33% | 1,497,900 | 1兆9590億 | -1.68% | 8.76 | 0.96 |
04/18 | 3,883 | 3,922 | 3,814 | 3,898 | +0.26% | 1,066,300 | 1兆9143億 | -3.73% | 8.56 | 0.94 |
04/15 | 3,858 | 3,909 | 3,846 | 3,888 | +0.26% | 801,600 | 1兆9094億 | -3.81% | 8.54 | 0.94 |
04/14 | 3,847 | 3,880 | 3,801 | 3,878 | +0.65% | 1,097,300 | 1兆9045億 | -4.03% | 8.52 | 0.94 |
04/13 | 3,799 | 3,859 | 3,774 | 3,853 | +1.16% | 2,048,600 | 1兆8922億 | -4.32% | 8.46 | 0.93 |
04/12 | 3,862 | 3,869 | 3,799 | 3,809 | -1.93% | 1,437,700 | 1兆8706億 | -5.18% | 8.37 | 0.92 |
04/11 | 3,882 | 3,910 | 3,844 | 3,884 | 0% | 1,368,500 | 1兆9075億 | -3.33% | 8.53 | 0.94 |
04/08 | 3,991 | 4,002 | 3,852 | 3,884 | -2.85% | 2,618,000 | 1兆9075億 | -3.65% | 8.53 | 0.94 |
04/07 | 4,007 | 4,020 | 3,947 | 3,998 | -2.73% | 1,628,600 | 1兆9635億 | -1.33% | 8.78 | 0.97 |
04/06 | 4,135 | 4,147 | 4,089 | 4,110 | -2.79% | 1,551,500 | 2兆185億 | +0.96% | 9.03 | 0.99 |
04/05 | 4,243 | 4,255 | 4,190 | 4,228 | +0.96% | 1,258,400 | 2兆764億 | +3.35% | 9.29 | 1.02 |
04/04 | 4,102 | 4,213 | 4,102 | 4,188 | +0.72% | 743,300 | 2兆568億 | +2.02% | 9.2 | 1.01 |
04/01 | 4,153 | 4,192 | 4,117 | 4,158 | -1.31% | 1,145,000 | 2兆420億 | +0.85% | 9.13 | 1.01 |
03/31 | 4,263 | 4,284 | 4,205 | 4,213 | -0.8% | 1,472,000 | 2兆690億 | +1.76% | 12.76 | 1.09 |
03/30 | 4,313 | 4,324 | 4,213 | 4,247 | +0.38% | 1,620,700 | 2兆857億 | +2.04% | 12.86 | 1.1 |
03/29 | 4,245 | 4,270 | 4,211 | 4,231 | +0.57% | 1,453,400 | 2兆779億 | +1.08% | 12.81 | 1.09 |
03/28 | 4,188 | 4,240 | 4,132 | 4,207 | +0.17% | 934,300 | 2兆661億 | -0.02% | 12.74 | 1.09 |
03/25 | 4,256 | 4,276 | 4,175 | 4,200 | +0.1% | 1,140,200 | 2兆627億 | -0.73% | 12.72 | 1.09 |
03/24 | 4,170 | 4,208 | 4,124 | 4,196 | -1.04% | 1,656,100 | 2兆607億 | -1.41% | 12.71 | 1.08 |
03/23 | 4,227 | 4,288 | 4,206 | 4,240 | +2.34% | 1,799,700 | 2兆823億 | -0.98% | 12.84 | 1.1 |
03/22 | 4,100 | 4,209 | 4,099 | 4,143 | +1.99% | 2,143,800 | 2兆347億 | -3.76% | 12.55 | 1.07 |
03/18 | 4,000 | 4,071 | 3,992 | 4,062 | -1.14% | 2,109,800 | 1兆9949億 | -6.32% | 12.3 | 1.05 |
03/17 | 4,076 | 4,125 | 3,996 | 4,109 | +4.4% | 1,809,100 | 2兆180億 | -5.93% | 12.44 | 1.06 |
03/16 | 3,919 | 3,983 | 3,905 | 3,936 | +1.52% | 2,612,000 | 1兆9330億 | -10.44% | 11.92 | 1.02 |
03/15 | 3,773 | 3,921 | 3,742 | 3,877 | +2.4% | 1,608,000 | 1兆9040億 | -12.48% | 11.74 | 1 |
03/14 | 3,741 | 3,837 | 3,741 | 3,786 | +1.45% | 1,297,900 | 1兆8593億 | -15.38% | 11.47 | 0.98 |
03/11 | 3,761 | 3,775 | 3,677 | 3,732 | -3.06% | 2,188,200 | 1兆8328億 | -17.52% | 11.3 | 0.96 |
03/10 | 3,700 | 3,874 | 3,679 | 3,850 | +8.85% | 3,810,500 | 1兆8908億 | -15.79% | 11.66 | 1 |
03/09 | 3,577 | 3,599 | 3,516 | 3,537 | -1.86% | 4,649,200 | 1兆7370億 | -23.26% | 10.71 | 0.91 |
03/08 | 3,753 | 3,798 | 3,550 | 3,604 | -6.02% | 4,438,500 | 1兆7700億 | -22.69% | 10.92 | 0.93 |
03/07 | 3,919 | 3,964 | 3,752 | 3,835 | -8.67% | 3,459,400 | 1兆8834億 | -18.59% | 11.61 | 0.99 |
03/04 | 4,368 | 4,370 | 4,192 | 4,199 | -4.91% | 1,734,700 | 2兆622億 | -11.56% | 12.72 | 1.09 |
03/03 | 4,529 | 4,539 | 4,411 | 4,416 | -1.32% | 1,262,600 | 2兆1687億 | -7.52% | 13.37 | 1.14 |