PER
2022/03/23~2022/08/17
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 |
08/17 | 1,205 | 1,231 | 1,204 | 1,224 | +0.91% | 6,362,400 | 2兆4046億 | +9.09% | 10.76 | 1.15 |
08/16 | 1,209 | 1,216 | 1,200 | 1,213 | -0.1% | 3,314,400 | 2兆3830億 | +8.69% | 10.67 | 1.13 |
08/15 | 1,203 | 1,217 | 1,196 | 1,214 | +0.66% | 4,178,000 | 2兆3854億 | +9.49% | 10.68 | 1.14 |
08/12 | 1,198 | 1,208 | 1,176 | 1,206 | +0.04% | 11,288,800 | 2兆3697億 | +9.36% | 10.61 | 1.13 |
08/10 | 1,215 | 1,223 | 1,200 | 1,206 | +0.48% | 9,105,200 | 2兆3688億 | +9.91% | 10.6 | 1.13 |
08/09 | 1,176 | 1,205 | 1,174 | 1,200 | +0.59% | 11,728,400 | 2兆3575億 | +9.89% | 10.55 | 1.12 |
08/08 | 1,156 | 1,194 | 1,155 | 1,193 | +10.44% | 20,827,600 | 2兆3437億 | +9.85% | 10.49 | 1.12 |
08/05 | 1,087 | 1,098 | 1,076 | 1,080 | -0.78% | 6,293,200 | 2兆1222億 | +0.02% | 9.5 | 1.01 |
08/04 | 1,101 | 1,103 | 1,082 | 1,089 | +0.16% | 3,465,600 | 2兆1389億 | +0.81% | 9.57 | 1.02 |
08/03 | 1,081 | 1,101 | 1,075 | 1,087 | +0.72% | 5,402,400 | 2兆1353億 | +0.74% | 9.55 | 1.02 |
08/02 | 1,089 | 1,094 | 1,074 | 1,079 | -1.89% | 4,826,800 | 2兆1201億 | +0.12% | 9.48 | 1.01 |
08/01 | 1,088 | 1,103 | 1,083 | 1,100 | +1.78% | 4,822,400 | 2兆1609億 | +2.14% | 9.66 | 1.03 |
07/29 | 1,101 | 1,110 | 1,072 | 1,081 | -1.35% | 6,455,600 | 2兆1231億 | +0.53% | 9.49 | 1.01 |
07/28 | 1,108 | 1,109 | 1,090 | 1,096 | +0.11% | 6,526,400 | 2兆1520億 | +2.1% | 9.62 | 1.02 |
07/27 | 1,089 | 1,099 | 1,085 | 1,094 | -0.52% | 3,632,800 | 2兆1496億 | +2.17% | 9.61 | 1.02 |
07/26 | 1,091 | 1,102 | 1,087 | 1,100 | +0.57% | 3,381,200 | 2兆1609億 | +3% | 9.66 | 1.03 |
07/25 | 1,096 | 1,106 | 1,092 | 1,094 | -1.11% | 2,562,800 | 2兆1486億 | +2.7% | 9.61 | 1.02 |
07/22 | 1,092 | 1,110 | 1,089 | 1,106 | +1% | 5,835,600 | 2兆1727億 | +4.14% | 9.72 | 1.03 |
07/21 | 1,090 | 1,101 | 1,084 | 1,095 | -0.73% | 4,576,000 | 2兆1511億 | +3.4% | 9.62 | 1.02 |
07/20 | 1,106 | 1,111 | 1,094 | 1,103 | +0.52% | 6,402,400 | 2兆1668億 | +4.55% | 9.69 | 1.03 |
07/19 | 1,103 | 1,108 | 1,091 | 1,097 | +1.39% | 5,666,000 | 2兆1555億 | +4.4% | 9.64 | 1.03 |
07/15 | 1,090 | 1,099 | 1,075 | 1,082 | -0.35% | 8,047,600 | 2兆1260億 | +3.37% | 9.51 | 1.01 |
07/14 | 1,069 | 1,096 | 1,062 | 1,086 | +3.21% | 9,927,200 | 2兆1334億 | +3.92% | 9.54 | 1.02 |
07/13 | 1,059 | 1,069 | 1,045 | 1,052 | -0.94% | 10,232,000 | 2兆671億 | +0.98% | 9.24 | 0.98 |
07/12 | 1,076 | 1,078 | 1,059 | 1,062 | -0.96% | 8,992,400 | 2兆867億 | +2.14% | 9.33 | 0.99 |
07/11 | 1,085 | 1,094 | 1,072 | 1,073 | +1.18% | 7,552,800 | 2兆1069億 | +3.42% | 9.42 | 1 |
07/08 | 1,071 | 1,081 | 1,060 | 1,060 | -0.49% | 7,793,200 | 2兆823億 | +2.51% | 9.31 | 0.99 |
07/07 | 1,055 | 1,070 | 1,052 | 1,065 | +2.16% | 8,124,000 | 2兆926億 | +3.32% | 9.36 | 1 |
07/06 | 1,071 | 1,077 | 1,025 | 1,043 | -2.77% | 8,932,400 | 2兆484億 | +1.43% | 9.16 | 0.97 |
07/05 | 1,077 | 1,087 | 1,072 | 1,073 | +0.73% | 6,768,400 | 2兆1069億 | +4.53% | 9.42 | 1 |
07/04 | 1,052 | 1,072 | 1,051 | 1,065 | +2.26% | 5,485,200 | 2兆916億 | +4.29% | 9.35 | 1 |
07/01 | 1,066 | 1,070 | 1,035 | 1,041 | -2.32% | 8,646,000 | 2兆455億 | +2.38% | 9.15 | 0.97 |
06/30 | 1,084 | 1,085 | 1,065 | 1,066 | 0% | 7,612,000 | 2兆941億 | +5.34% | 9.37 | 1 |
06/29 | 1,070 | 1,074 | 1,059 | 1,066 | -1% | 10,951,600 | 2兆941億 | +5.96% | 9.37 | 1 |
06/28 | 1,061 | 1,081 | 1,058 | 1,077 | +2.01% | 6,837,600 | 2兆1152億 | +7.57% | 9.46 | 1.01 |
06/27 | 1,072 | 1,077 | 1,054 | 1,056 | +0.12% | 5,733,200 | 2兆735億 | +6.08% | 9.27 | 0.99 |
06/24 | 1,026 | 1,059 | 1,016 | 1,054 | +2.63% | 10,204,000 | 2兆710億 | +6.49% | 9.26 | 0.99 |
06/23 | 1,031 | 1,037 | 1,017 | 1,027 | -0.46% | 4,348,400 | 2兆180億 | +4.29% | 9.02 | 0.96 |
06/22 | 1,049 | 1,054 | 1,031 | 1,032 | +0.07% | 6,351,200 | 2兆273億 | +5.2% | 9.07 | 0.96 |
06/21 | 1,028 | 1,041 | 1,014 | 1,031 | +0.86% | 5,596,400 | 2兆258億 | +5.55% | 9.06 | 0.96 |
06/20 | 1,039 | 1,040 | 1,013 | 1,023 | +1.14% | 5,666,800 | 2兆86億 | +5.09% | 8.98 | 0.96 |
06/17 | 993 | 1,019 | 990 | 1,011 | -1.68% | 9,798,000 | 1兆9860億 | +4.33% | 8.88 | 0.95 |
06/16 | 1,017 | 1,049 | 1,012 | 1,028 | +1.93% | 6,239,600 | 2兆199億 | +6.33% | 9.03 | 0.96 |
06/15 | 1,020 | 1,022 | 1,007 | 1,009 | +0.98% | 6,950,800 | 1兆9816億 | +4.86% | 8.86 | 0.94 |
06/14 | 984 | 1,002 | 982 | 999 | -0.25% | 6,120,400 | 1兆9625億 | +4.06% | 8.78 | 0.93 |
06/13 | 987 | 1,007 | 986 | 1,002 | -1.28% | 6,862,000 | 1兆9674億 | +4.43% | 8.8 | 0.94 |
06/10 | 1,023 | 1,025 | 1,010 | 1,015 | -1.02% | 6,908,400 | 1兆9929億 | +5.79% | 8.91 | 0.95 |
06/09 | 1,017 | 1,035 | 1,014 | 1,025 | +1.91% | 8,326,400 | 2兆136億 | +6.99% | 9 | 0.96 |
06/08 | 1,000 | 1,016 | 995 | 1,006 | +1.31% | 6,456,800 | 1兆9757億 | +5.09% | 8.84 | 0.94 |
06/07 | 1,000 | 1,015 | 990 | 993 | +0.74% | 6,730,000 | 1兆9502億 | +3.84% | 8.72 | 0.93 |
06/06 | 980 | 991 | 975 | 986 | -0.08% | 4,018,800 | 1兆9360億 | +3.09% | 8.66 | 0.92 |
06/03 | 990 | 992 | 975 | 986 | -0.5% | 3,422,800 | 1兆9374億 | +3.16% | 8.66 | 0.92 |
06/02 | 987 | 994 | 978 | 991 | +0.35% | 3,305,200 | 1兆9472億 | +3.58% | 8.71 | 0.93 |
06/01 | 962 | 994 | 959 | 988 | +3.48% | 7,256,000 | 1兆9404億 | +3.11% | 8.68 | 0.92 |
05/31 | 961 | 964 | 948 | 955 | -0.31% | 7,426,400 | 1兆8751億 | -0.57% | 8.39 | 0.89 |
05/30 | 944 | 960 | 939 | 958 | +3.01% | 12,495,200 | 1兆8809億 | -0.57% | 8.41 | 0.9 |
05/27 | 935 | 937 | 923 | 930 | +1.28% | 5,149,600 | 1兆8259億 | -3.68% | 8.17 | 0.87 |
05/26 | 938 | 941 | 918 | 918 | -0.92% | 4,830,000 | 1兆8029億 | -4.99% | 8.06 | 0.86 |
05/25 | 922 | 933 | 910 | 926 | -0.05% | 5,554,000 | 1兆8196億 | -4.31% | 8.14 | 0.87 |
05/24 | 950 | 952 | 925 | 927 | -1.8% | 5,205,600 | 1兆8205億 | -4.46% | 8.14 | 0.87 |
05/23 | 946 | 949 | 927 | 944 | +1.7% | 6,343,200 | 1兆8539億 | -2.91% | 8.29 | 0.88 |
05/20 | 918 | 929 | 912 | 928 | +1.48% | 4,743,200 | 1兆8230億 | -4.53% | 8.15 | 0.87 |
05/19 | 904 | 915 | 898 | 915 | -2.61% | 5,918,000 | 1兆7965億 | -6.11% | 8.03 | 0.85 |
05/18 | 931 | 943 | 923 | 939 | +1.24% | 5,373,600 | 1兆8446億 | -3.79% | 8.25 | 0.88 |
05/17 | 926 | 931 | 916 | 928 | -0.35% | 6,275,200 | 1兆8220億 | -5.16% | 8.15 | 0.87 |
05/16 | 964 | 964 | 922 | 931 | -1.3% | 5,264,000 | 1兆8284億 | -5.22% | 8.18 | 0.87 |
05/13 | 917 | 953 | 913 | 943 | +3.09% | 6,703,200 | 1兆8525億 | -4.46% | 8.28 | 0.88 |
05/12 | 937 | 940 | 903 | 915 | -4.71% | 10,007,600 | 1兆7970億 | -7.79% | 8.04 | 0.86 |
05/11 | 970 | 976 | 953 | 960 | -2.17% | 5,215,600 | 1兆8859億 | -3.71% | 8.43 | 0.9 |
05/10 | 979 | 988 | 968 | 981 | -0.53% | 3,578,400 | 1兆9276億 | -1.88% | 8.62 | 0.92 |
05/09 | 999 | 1,007 | 980 | 987 | -1.33% | 4,322,800 | 1兆9379億 | -1.74% | 8.67 | 0.92 |
05/06 | 980 | 1,010 | 979 | 1,000 | -0.02% | 9,410,800 | 1兆9639億 | -0.62% | 8.78 | 0.93 |
05/02 | 992 | 1,017 | 987 | 1,000 | +2.35% | 10,064,400 | 1兆9644億 | -0.89% | 8.79 | 0.93 |
04/28 | 920 | 979 | 913 | 977 | -0.46% | 17,639,200 | 1兆9193億 | -3.36% | 8.58 | 0.91 |
04/27 | 975 | 992 | 973 | 982 | -2.05% | 11,538,400 | 1兆9281億 | -3.11% | 8.62 | 0.92 |
04/26 | 996 | 1,012 | 994 | 1,002 | +0.07% | 4,637,600 | 1兆9684億 | -1.47% | 8.8 | 0.94 |
04/25 | 989 | 1,009 | 980 | 1,001 | -1.62% | 4,196,000 | 1兆9669億 | -1.65% | 8.8 | 0.94 |
04/22 | 1,018 | 1,022 | 1,006 | 1,018 | -1.74% | 3,778,000 | 1兆9993億 | -0.02% | 8.94 | 0.95 |
04/21 | 1,015 | 1,045 | 1,015 | 1,036 | +0.41% | 4,987,600 | 2兆347億 | +1.64% | 9.1 | 0.97 |
04/20 | 1,023 | 1,045 | 1,018 | 1,032 | +3.43% | 7,228,800 | 2兆263億 | +1.43% | 9.06 | 0.96 |
04/19 | 1,000 | 1,002 | 988 | 997 | +2.33% | 5,991,600 | 1兆9590億 | -1.65% | 8.76 | 0.93 |
04/18 | 971 | 981 | 954 | 975 | +0.26% | 4,265,200 | 1兆9143億 | -3.71% | 8.56 | 0.91 |
04/15 | 965 | 977 | 962 | 972 | +0.26% | 3,206,400 | 1兆9094億 | -3.86% | 8.54 | 0.91 |
04/14 | 962 | 970 | 950 | 970 | +0.65% | 4,389,200 | 1兆9045億 | -4.01% | 8.52 | 0.91 |
04/13 | 950 | 965 | 944 | 963 | +1.16% | 8,194,400 | 1兆8922億 | -4.34% | 8.46 | 0.9 |
04/12 | 966 | 967 | 950 | 952 | -1.93% | 5,750,800 | 1兆8706億 | -5.15% | 8.37 | 0.89 |
04/11 | 971 | 978 | 961 | 971 | 0% | 5,474,000 | 1兆9075億 | -3.38% | 8.53 | 0.91 |
04/08 | 998 | 1,001 | 963 | 971 | -2.85% | 10,472,000 | 1兆9075億 | -3.67% | 8.53 | 0.91 |
04/07 | 1,002 | 1,005 | 987 | 1,000 | -2.73% | 6,514,400 | 1兆9635億 | -1.33% | 8.78 | 0.93 |
04/06 | 1,034 | 1,037 | 1,022 | 1,028 | -2.79% | 6,206,000 | 2兆185億 | +0.93% | 9.03 | 0.96 |
04/05 | 1,061 | 1,064 | 1,048 | 1,057 | +0.96% | 5,033,600 | 2兆764億 | +3.32% | 9.29 | 0.99 |
04/04 | 1,026 | 1,053 | 1,026 | 1,047 | +0.72% | 2,973,200 | 2兆568億 | +2.05% | 9.2 | 0.98 |
04/01 | 1,038 | 1,048 | 1,029 | 1,040 | -1.31% | 4,580,000 | 2兆420億 | +0.82% | 9.13 | 0.97 |
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 |