PER
2021/10/01~2022/02/28
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 |
02/28 | 2,721 | 2,739 | 2,684 | 2,699 | -0.26% | 3,021,000 | 3兆5998億 | -2.95% | 11.57 | 0.9 |
02/25 | 2,690 | 2,717 | 2,690 | 2,706 | +0.59% | 2,605,500 | 3兆6091億 | -2.77% | 11.6 | 0.91 |
02/24 | 2,742 | 2,742 | 2,669 | 2,690 | -1.32% | 4,011,500 | 3兆5878億 | -3.38% | 11.53 | 0.9 |
02/22 | 2,773 | 2,779 | 2,703 | 2,726 | -3.44% | 3,713,000 | 3兆6358億 | -2.19% | 11.69 | 0.91 |
02/21 | 2,820 | 2,833 | 2,806 | 2,823 | -0.35% | 1,782,500 | 3兆7652億 | +1.22% | 12.1 | 0.95 |
02/18 | 2,821 | 2,837 | 2,801 | 2,833 | +0.18% | 2,019,500 | 3兆7785億 | +1.65% | 12.14 | 0.95 |
02/17 | 2,857 | 2,860 | 2,806 | 2,828 | -0.11% | 2,460,600 | 3兆7718億 | +1.54% | 12.12 | 0.95 |
02/16 | 2,860 | 2,868 | 2,826 | 2,831 | +0.39% | 2,191,500 | 3兆7758億 | +1.69% | 12.14 | 0.95 |
02/15 | 2,810 | 2,828 | 2,805 | 2,820 | +0.25% | 2,768,700 | 3兆7612億 | +1.29% | 12.09 | 0.94 |
02/14 | 2,820 | 2,833 | 2,801 | 2,813 | -1.4% | 2,719,400 | 3兆7518億 | +1.08% | 12.06 | 0.94 |
02/10 | 2,874 | 2,893 | 2,834 | 2,853 | +1.03% | 3,590,600 | 3兆8052億 | +2.52% | 12.23 | 0.96 |
02/09 | 2,842 | 2,854 | 2,821 | 2,824 | -0.21% | 3,132,400 | 3兆7665億 | +1.47% | 12.11 | 0.95 |
02/08 | 2,805 | 2,840 | 2,805 | 2,830 | +1.14% | 2,580,000 | 3兆7745億 | +1.73% | 12.13 | 0.95 |
02/07 | 2,760 | 2,798 | 2,734 | 2,798 | +0.58% | 2,549,300 | 3兆7318億 | +0.61% | 11.99 | 0.94 |
02/04 | 2,790 | 2,832 | 2,769 | 2,782 | -0.71% | 3,543,600 | 3兆7105億 | 0% | 11.93 | 0.93 |
02/03 | 2,777 | 2,804 | 2,773 | 2,802 | +2.23% | 4,046,700 | 3兆7372億 | +0.57% | 12.01 | 0.94 |
02/02 | 2,697 | 2,742 | 2,686 | 2,741 | +0.74% | 4,013,400 | 3兆6558億 | -1.69% | 11.75 | 0.92 |
02/01 | 2,714 | 2,747 | 2,700 | 2,721 | +0.44% | 3,363,300 | 3兆6291億 | -2.58% | 11.66 | 0.91 |
01/31 | 2,677 | 2,717 | 2,642 | 2,709 | +0.52% | 4,399,100 | 3兆6131億 | -3.18% | 11.61 | 0.91 |
01/28 | 2,775 | 2,802 | 2,690 | 2,695 | -2.92% | 7,727,300 | 3兆5944億 | -3.85% | 11.55 | 0.9 |
01/27 | 2,838 | 2,854 | 2,765 | 2,776 | -1.17% | 6,368,400 | 3兆7025億 | -1.17% | 11.9 | 0.93 |
01/26 | 2,864 | 2,888 | 2,802 | 2,809 | -1.54% | 6,827,200 | 3兆7465億 | 0% | 12.04 | 0.94 |
01/25 | 2,812 | 2,857 | 2,806 | 2,853 | +1.75% | 6,976,900 | 3兆8052億 | +1.49% | 12.23 | 0.96 |
01/24 | 2,821 | 2,842 | 2,772 | 2,804 | +2% | 5,780,300 | 3兆7398億 | -0.25% | 12.02 | 0.94 |
01/21 | 2,713 | 2,756 | 2,688 | 2,749 | -0.76% | 4,315,700 | 3兆6665億 | -2% | 11.78 | 0.92 |
01/20 | 2,714 | 2,777 | 2,712 | 2,770 | +1.47% | 3,543,700 | 3兆6945億 | -1.11% | 11.87 | 0.93 |
01/19 | 2,750 | 2,783 | 2,717 | 2,730 | -1.34% | 5,108,700 | 3兆6411億 | -2.4% | 11.7 | 0.91 |
01/18 | 2,806 | 2,838 | 2,764 | 2,767 | +0.4% | 4,005,000 | 3兆6905億 | -0.93% | 11.86 | 0.93 |
01/17 | 2,776 | 2,780 | 2,748 | 2,756 | -0.68% | 1,542,000 | 3兆6758億 | -1.15% | 11.81 | 0.92 |
01/14 | 2,789 | 2,794 | 2,753 | 2,775 | -0.82% | 3,101,000 | 3兆7011億 | -0.32% | 11.9 | 0.93 |
01/13 | 2,810 | 2,810 | 2,786 | 2,798 | +0.07% | 2,357,200 | 3兆7318億 | +0.76% | 11.99 | 0.94 |
01/12 | 2,798 | 2,803 | 2,759 | 2,796 | -0.78% | 4,169,200 | 3兆7292億 | +1.05% | 11.99 | 0.94 |
01/11 | 2,824 | 2,834 | 2,808 | 2,818 | +0.5% | 2,956,100 | 3兆7585億 | +2.25% | 12.08 | 0.94 |
01/07 | 2,805 | 2,827 | 2,791 | 2,804 | -0.25% | 2,990,700 | 3兆7398億 | +2.22% | 12.02 | 0.94 |
01/06 | 2,836 | 2,850 | 2,810 | 2,811 | -1.3% | 2,962,600 | 3兆7492億 | +2.85% | 12.05 | 0.94 |
01/05 | 2,834 | 2,850 | 2,811 | 2,848 | +1.21% | 4,140,000 | 3兆7985億 | +4.71% | 12.21 | 0.95 |
01/04 | 2,827 | 2,828 | 2,793 | 2,814 | +0.46% | 4,389,200 | 3兆7532億 | +3.99% | 12.06 | 0.94 |
2021 |
12/30 | 2,816 | 2,823 | 2,788 | 2,801 | -0.71% | 3,056,700 | 3兆7358億 | +3.86% | 13.64 | 1.02 |
12/29 | 2,837 | 2,857 | 2,806 | 2,821 | -2.01% | 3,941,500 | 3兆7625億 | +4.83% | 13.74 | 1.03 |
12/28 | 2,895 | 2,904 | 2,869 | 2,879 | +0.66% | 4,854,700 | 3兆8399億 | +7.31% | 14.02 | 1.05 |
12/27 | 2,866 | 2,891 | 2,859 | 2,860 | +0.14% | 3,546,600 | 3兆8145億 | +7.08% | 13.93 | 1.04 |
12/24 | 2,853 | 2,865 | 2,848 | 2,856 | -0.04% | 2,266,700 | 3兆8092億 | +7.33% | 13.91 | 1.04 |
12/23 | 2,858 | 2,872 | 2,841 | 2,857 | +1.03% | 2,806,800 | 3兆8105億 | +7.81% | 13.91 | 1.04 |
12/22 | 2,840 | 2,844 | 2,813 | 2,828 | -0.32% | 2,874,700 | 3兆7718億 | +7.16% | 13.77 | 1.03 |
12/21 | 2,816 | 2,850 | 2,814 | 2,837 | +1.87% | 3,564,600 | 3兆7838億 | +7.87% | 13.82 | 1.03 |
12/20 | 2,812 | 2,830 | 2,778 | 2,785 | -2.55% | 5,234,700 | 3兆7145億 | +6.3% | 13.56 | 1.01 |
12/17 | 2,833 | 2,897 | 2,830 | 2,858 | +0.53% | 9,770,800 | 3兆8118億 | +9.33% | 13.92 | 1.04 |
12/16 | 2,719 | 2,846 | 2,719 | 2,843 | +6.52% | 10,850,600 | 3兆7918億 | +9.22% | 13.85 | 1.03 |
12/15 | 2,663 | 2,677 | 2,653 | 2,669 | +0.53% | 2,760,400 | 3兆5598億 | +2.97% | 13 | 0.97 |
12/14 | 2,647 | 2,665 | 2,634 | 2,655 | +0.15% | 2,674,900 | 3兆5411億 | +2.63% | 12.93 | 0.97 |
12/13 | 2,680 | 2,683 | 2,644 | 2,651 | +0.53% | 3,740,800 | 3兆5358億 | +2.55% | 12.91 | 0.96 |
12/10 | 2,624 | 2,651 | 2,622 | 2,637 | -0.19% | 3,393,400 | 3兆5171億 | +2.05% | 12.84 | 0.96 |
12/09 | 2,639 | 2,648 | 2,631 | 2,642 | -0.11% | 2,857,200 | 3兆5238億 | +2.24% | 12.87 | 0.96 |
12/08 | 2,647 | 2,665 | 2,619 | 2,645 | +1.11% | 4,608,800 | 3兆5278億 | +2.4% | 12.88 | 0.96 |
12/07 | 2,591 | 2,623 | 2,569 | 2,616 | +3.2% | 5,536,700 | 3兆4891億 | +1.4% | 12.74 | 0.95 |
12/06 | 2,546 | 2,560 | 2,527 | 2,535 | -0.2% | 3,182,800 | 3兆3810億 | -1.67% | 12.35 | 0.92 |
12/03 | 2,490 | 2,541 | 2,467 | 2,540 | +1.93% | 4,471,300 | 3兆3877億 | -1.47% | 12.37 | 0.92 |
12/02 | 2,513 | 2,521 | 2,472 | 2,492 | -1.97% | 5,336,900 | 3兆3237億 | -3.37% | 12.14 | 0.91 |
12/01 | 2,529 | 2,555 | 2,502 | 2,542 | +1.68% | 3,712,400 | 3兆3904億 | -1.82% | 12.38 | 0.93 |
11/30 | 2,519 | 2,567 | 2,500 | 2,500 | +0.64% | 8,118,200 | 3兆3344億 | -3.88% | 12.18 | 0.91 |
11/29 | 2,524 | 2,548 | 2,484 | 2,484 | -4.13% | 7,077,000 | 3兆3130億 | -5.01% | 12.1 | 0.9 |
11/26 | 2,624 | 2,625 | 2,577 | 2,591 | -2.04% | 3,694,200 | 3兆4557億 | -1.45% | 12.62 | 0.94 |
11/25 | 2,616 | 2,650 | 2,609 | 2,645 | +1.11% | 2,418,900 | 3兆5278億 | +0.11% | 12.88 | 0.96 |
11/24 | 2,620 | 2,648 | 2,605 | 2,616 | +1.04% | 5,083,200 | 3兆4891億 | -1.25% | 12.74 | 0.95 |
11/22 | 2,580 | 2,594 | 2,553 | 2,589 | -0.92% | 3,031,400 | 3兆4531億 | -2.6% | 12.61 | 0.94 |
11/19 | 2,575 | 2,619 | 2,568 | 2,613 | +1.4% | 3,651,600 | 3兆4851億 | -1.99% | 12.73 | 0.95 |
11/18 | 2,581 | 2,589 | 2,567 | 2,577 | -0.15% | 2,666,100 | 3兆4371億 | -3.48% | 12.55 | 0.94 |
11/17 | 2,619 | 2,629 | 2,570 | 2,581 | -1% | 2,890,600 | 3兆4424億 | -3.55% | 12.57 | 0.94 |
11/16 | 2,606 | 2,622 | 2,604 | 2,607 | +0.39% | 2,738,500 | 3兆4771億 | -2.83% | 12.7 | 0.95 |
11/15 | 2,616 | 2,625 | 2,589 | 2,597 | -0.73% | 2,497,200 | 3兆4637億 | -3.42% | 12.65 | 0.95 |
11/12 | 2,602 | 2,630 | 2,599 | 2,616 | +1.28% | 3,073,700 | 3兆4891億 | -2.86% | 12.74 | 0.95 |
11/11 | 2,555 | 2,588 | 2,555 | 2,583 | +0.66% | 2,501,300 | 3兆4451億 | -4.12% | 12.58 | 0.94 |
11/10 | 2,570 | 2,584 | 2,558 | 2,566 | +0.08% | 2,091,000 | 3兆4224億 | -4.82% | 12.5 | 0.93 |
11/09 | 2,601 | 2,616 | 2,564 | 2,564 | -1.61% | 3,078,300 | 3兆4197億 | -4.97% | 12.49 | 0.93 |
11/08 | 2,621 | 2,638 | 2,604 | 2,606 | -0.38% | 3,017,400 | 3兆4757億 | -3.52% | 12.69 | 0.95 |
11/05 | 2,632 | 2,643 | 2,611 | 2,616 | -1.13% | 2,880,300 | 3兆4891億 | -3.25% | 12.74 | 0.95 |
11/04 | 2,649 | 2,665 | 2,624 | 2,646 | +1.73% | 6,865,200 | 3兆5291億 | -2.33% | 12.89 | 0.96 |
11/02 | 2,570 | 2,613 | 2,566 | 2,601 | +0.93% | 4,359,900 | 3兆4691億 | -4.16% | 12.67 | 0.95 |
11/01 | 2,578 | 2,585 | 2,557 | 2,577 | +0.74% | 4,072,700 | 3兆4371億 | -5.33% | 12.55 | 0.94 |
10/29 | 2,546 | 2,564 | 2,525 | 2,558 | +0.31% | 4,901,600 | 3兆4117億 | -6.23% | 12.46 | 0.93 |
10/28 | 2,548 | 2,594 | 2,524 | 2,550 | -0.66% | 6,875,100 | 3兆4010億 | -6.73% | 12.42 | 0.93 |
10/27 | 2,620 | 2,627 | 2,546 | 2,567 | -5.87% | 20,271,400 | 3兆4237億 | -6.25% | 12.5 | 0.93 |
10/26 | 2,825 | 2,830 | 2,727 | 2,727 | -3.91% | 7,638,500 | 3兆6371億 | -0.58% | 13.28 | 0.99 |
10/25 | 2,840 | 2,862 | 2,830 | 2,838 | -0.35% | 2,694,000 | 3兆7852億 | +3.46% | 13.82 | 1.03 |
10/22 | 2,825 | 2,856 | 2,813 | 2,848 | -0.11% | 3,438,300 | 3兆7985億 | +4.02% | 13.87 | 1.04 |
10/21 | 2,902 | 2,917 | 2,839 | 2,851 | -1.83% | 4,357,800 | 3兆8025億 | +4.36% | 13.89 | 1.04 |
10/20 | 2,887 | 2,938 | 2,885 | 2,904 | +2.36% | 6,452,800 | 3兆8732億 | +6.49% | 14.14 | 1.06 |
10/19 | 2,827 | 2,847 | 2,813 | 2,837 | -0.11% | 3,466,400 | 3兆7838億 | +4.3% | 13.82 | 1.03 |
10/18 | 2,800 | 2,844 | 2,790 | 2,840 | +1.87% | 6,047,700 | 3兆7878億 | +4.6% | 13.83 | 1.03 |
10/15 | 2,754 | 2,788 | 2,729 | 2,788 | +2.95% | 4,329,600 | 3兆7185億 | +2.92% | 13.58 | 1.01 |
10/14 | 2,741 | 2,763 | 2,704 | 2,708 | -0.91% | 2,792,000 | 3兆6118億 | +0.11% | 13.19 | 0.99 |
10/13 | 2,744 | 2,752 | 2,727 | 2,733 | -0.36% | 2,124,700 | 3兆6451億 | +1.11% | 13.31 | 0.99 |
10/12 | 2,743 | 2,749 | 2,729 | 2,743 | -0.62% | 2,628,700 | 3兆6585億 | +1.63% | 13.36 | 1 |
10/11 | 2,699 | 2,760 | 2,694 | 2,760 | +1.96% | 3,975,800 | 3兆6811億 | +2.37% | 13.44 | 1 |
10/08 | 2,686 | 2,745 | 2,681 | 2,707 | +3.05% | 5,787,300 | 3兆6104億 | +0.63% | 13.18 | 0.99 |
10/07 | 2,630 | 2,653 | 2,617 | 2,627 | -0.19% | 3,404,600 | 3兆5037億 | -2.27% | 12.79 | 0.96 |
10/06 | 2,642 | 2,679 | 2,610 | 2,632 | +0.38% | 4,055,300 | 3兆5104億 | -2.08% | 12.82 | 0.96 |
10/05 | 2,610 | 2,638 | 2,596 | 2,622 | -0.72% | 3,572,300 | 3兆4971億 | -2.35% | 12.77 | 0.95 |
10/04 | 2,701 | 2,707 | 2,623 | 2,641 | -1.75% | 4,065,200 | 3兆5224億 | -1.53% | 12.86 | 0.96 |
10/01 | 2,708 | 2,735 | 2,684 | 2,688 | -1.93% | 3,718,000 | 3兆5851億 | +0.3% | 13.09 | 0.98 |