PER
2022/04/22~2022/09/16
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 |
09/16 | 1,116 | 1,145 | 1,114 | 1,139 | +1.88% | 5,465,900 | 7260億7625万 | +4.02% | 12.76 | 0.78 |
09/15 | 1,101 | 1,120 | 1,101 | 1,118 | +1.73% | 2,276,100 | 7126億8942万 | +2.1% | 12.52 | 0.77 |
09/14 | 1,100 | 1,115 | 1,098 | 1,099 | -2.4% | 2,681,600 | 7005億7752万 | +0.46% | 12.31 | 0.76 |
09/13 | 1,127 | 1,137 | 1,117 | 1,126 | +0.18% | 1,737,000 | 7177億8916万 | +3.02% | 12.61 | 0.78 |
09/12 | 1,111 | 1,126 | 1,107 | 1,124 | +2.46% | 2,417,300 | 7165億1423万 | +2.84% | 12.59 | 0.77 |
09/09 | 1,090 | 1,107 | 1,088 | 1,097 | +1.29% | 2,719,900 | 6993億259万 | +0.55% | 12.29 | 0.76 |
09/08 | 1,061 | 1,086 | 1,061 | 1,083 | +2.56% | 2,081,100 | 6903億7803万 | -0.64% | 12.13 | 0.75 |
09/07 | 1,052 | 1,061 | 1,051 | 1,056 | -0.66% | 1,589,800 | 6731億6639万 | -3.12% | 11.83 | 0.73 |
09/06 | 1,065 | 1,070 | 1,058 | 1,063 | -0.84% | 1,568,100 | 6776億2867万 | -2.57% | 11.91 | 0.73 |
09/05 | 1,073 | 1,079 | 1,070 | 1,072 | +0.37% | 1,872,300 | 6833億6588万 | -1.74% | 12.01 | 0.74 |
09/02 | 1,062 | 1,072 | 1,057 | 1,068 | +0.09% | 1,901,200 | 6808億1601万 | -2.11% | 11.96 | 0.74 |
09/01 | 1,077 | 1,084 | 1,067 | 1,067 | -2.73% | 2,247,500 | 6801億7854万 | -2.2% | 11.95 | 0.73 |
08/31 | 1,085 | 1,104 | 1,083 | 1,097 | -1.08% | 4,451,400 | 6993億259万 | +0.55% | 12.29 | 0.76 |
08/30 | 1,104 | 1,112 | 1,091 | 1,109 | +2.4% | 1,847,500 | 7069億5220万 | +1.74% | 12.42 | 0.76 |
08/29 | 1,082 | 1,088 | 1,076 | 1,083 | -1.55% | 1,824,000 | 6903億7803万 | -0.55% | 12.13 | 0.75 |
08/26 | 1,098 | 1,107 | 1,095 | 1,100 | +0.64% | 1,338,200 | 7012億1499万 | +1.01% | 12.32 | 0.76 |
08/25 | 1,105 | 1,109 | 1,093 | 1,093 | -0.64% | 1,327,300 | 6967億5271万 | +0.37% | 12.24 | 0.75 |
08/24 | 1,099 | 1,104 | 1,094 | 1,100 | +0.92% | 1,807,800 | 7012億1499万 | +1.1% | 12.32 | 0.76 |
08/23 | 1,099 | 1,100 | 1,089 | 1,090 | -0.91% | 1,515,700 | 6948億4031万 | +0.28% | 12.21 | 0.75 |
08/22 | 1,110 | 1,112 | 1,097 | 1,100 | -0.99% | 1,423,400 | 7012億1499万 | +1.38% | 12.32 | 0.76 |
08/19 | 1,108 | 1,117 | 1,108 | 1,111 | +1.93% | 1,790,700 | 7082億2714万 | +2.59% | 12.45 | 0.76 |
08/18 | 1,112 | 1,113 | 1,088 | 1,090 | -2.07% | 1,583,100 | 6948億4031万 | +0.93% | 12.21 | 0.75 |
08/17 | 1,105 | 1,116 | 1,104 | 1,113 | +1.92% | 1,697,500 | 7095億208万 | +3.25% | 12.47 | 0.77 |
08/16 | 1,090 | 1,094 | 1,082 | 1,092 | -0.46% | 1,286,500 | 6961億1525万 | +1.49% | 12.23 | 0.75 |
08/15 | 1,120 | 1,121 | 1,095 | 1,097 | -2.05% | 1,496,600 | 6993億259万 | +2.14% | 12.29 | 0.76 |
08/12 | 1,107 | 1,123 | 1,102 | 1,120 | +2.66% | 2,733,900 | 7139億6435万 | +4.58% | 12.55 | 0.77 |
08/10 | 1,096 | 1,101 | 1,085 | 1,091 | -0.18% | 1,532,900 | 6954億7778万 | +2.25% | 12.22 | 0.75 |
08/09 | 1,111 | 1,121 | 1,092 | 1,093 | -1.53% | 1,943,100 | 6967億5271万 | +2.53% | 12.24 | 0.75 |
08/08 | 1,090 | 1,112 | 1,090 | 1,110 | +1.93% | 2,546,300 | 7075億8967万 | +4.42% | 12.44 | 0.76 |
08/05 | 1,074 | 1,090 | 1,065 | 1,089 | +2.35% | 2,831,800 | 6942億284万 | +2.64% | 12.2 | 0.75 |
08/04 | 1,090 | 1,093 | 1,058 | 1,064 | -2.12% | 6,102,000 | 6782億6614万 | +0.38% | 11.92 | 0.73 |
08/03 | 1,061 | 1,091 | 1,059 | 1,087 | +1.68% | 3,387,700 | 6929億2790万 | +2.45% | 12.18 | 0.75 |
08/02 | 1,065 | 1,073 | 1,060 | 1,069 | -0.28% | 2,575,800 | 6814億5348万 | +0.75% | 11.98 | 0.74 |
08/01 | 1,067 | 1,078 | 1,065 | 1,072 | +0.56% | 2,062,600 | 6833億6588万 | +1.04% | 12.01 | 0.74 |
07/29 | 1,070 | 1,074 | 1,058 | 1,066 | -0.28% | 3,109,500 | 6795億4107万 | +0.57% | 11.94 | 0.73 |
07/28 | 1,091 | 1,093 | 1,065 | 1,069 | +0.19% | 2,619,900 | 6814億5348万 | +0.85% | 11.98 | 0.74 |
07/27 | 1,054 | 1,068 | 1,052 | 1,067 | -1.3% | 3,361,800 | 6801億7854万 | +0.57% | 11.95 | 0.73 |
07/26 | 1,086 | 1,097 | 1,074 | 1,081 | -0.09% | 2,362,500 | 6891億310万 | +1.89% | 12.11 | 0.74 |
07/25 | 1,078 | 1,088 | 1,068 | 1,082 | -0.73% | 2,847,400 | 6897億4056万 | +1.98% | 12.12 | 0.74 |
07/22 | 1,089 | 1,096 | 1,073 | 1,090 | +0.83% | 2,355,300 | 6948億4031万 | +2.83% | 12.21 | 0.75 |
07/21 | 1,079 | 1,089 | 1,074 | 1,081 | -0.37% | 2,984,400 | 6891億310万 | +1.89% | 12.11 | 0.74 |
07/20 | 1,073 | 1,085 | 1,070 | 1,085 | +2.75% | 5,475,100 | 6916億5297万 | +2.17% | 12.16 | 0.75 |
07/19 | 1,048 | 1,063 | 1,047 | 1,056 | +1.15% | 2,926,200 | 6731億6639万 | -0.75% | 11.83 | 0.73 |
07/15 | 1,059 | 1,062 | 1,042 | 1,044 | -0.67% | 2,639,800 | 6655億1677万 | -2.16% | 11.7 | 0.72 |
07/14 | 1,042 | 1,062 | 1,042 | 1,051 | +1.06% | 2,879,600 | 6699億7905万 | -1.96% | 11.77 | 0.72 |
07/13 | 1,033 | 1,048 | 1,033 | 1,040 | +0.19% | 2,385,000 | 6629億6690万 | -3.44% | 11.65 | 0.72 |
07/12 | 1,064 | 1,072 | 1,036 | 1,038 | -2.72% | 2,809,000 | 6616億9196万 | -4.16% | 11.63 | 0.71 |
07/11 | 1,069 | 1,077 | 1,063 | 1,067 | +2.4% | 2,457,000 | 6801億7854万 | -2.02% | 11.95 | 0.73 |
07/08 | 1,030 | 1,056 | 1,025 | 1,042 | +1.17% | 3,277,900 | 6642億4184万 | -4.67% | 11.67 | 0.72 |
07/07 | 1,025 | 1,036 | 1,022 | 1,030 | +1.18% | 3,070,800 | 6565億9222万 | -6.19% | 11.54 | 0.71 |
07/06 | 1,031 | 1,038 | 1,009 | 1,018 | -2.86% | 4,909,000 | 6489億4260万 | -7.71% | 11.4 | 0.7 |
07/05 | 1,039 | 1,052 | 1,038 | 1,048 | +0.87% | 2,703,100 | 6680億6665万 | -5.33% | 11.74 | 0.72 |
07/04 | 1,059 | 1,064 | 1,033 | 1,039 | -1.98% | 3,047,200 | 6623億2943万 | -6.23% | 11.64 | 0.72 |
07/01 | 1,061 | 1,073 | 1,054 | 1,060 | -0.09% | 3,505,700 | 6757億1626万 | -4.42% | 11.88 | 0.73 |
06/30 | 1,076 | 1,083 | 1,058 | 1,061 | -1.39% | 3,038,200 | 6763億5373万 | -4.24% | 11.89 | 0.73 |
06/29 | 1,083 | 1,086 | 1,070 | 1,076 | -0.83% | 3,456,900 | 6859億1575万 | -2.8% | 12.05 | 0.74 |
06/28 | 1,076 | 1,085 | 1,070 | 1,085 | +1.69% | 2,425,300 | 6916億5297万 | -1.72% | 12.16 | 0.75 |
06/27 | 1,075 | 1,076 | 1,059 | 1,067 | +0.57% | 1,911,200 | 6801億7854万 | -3.18% | 11.95 | 0.73 |
06/24 | 1,077 | 1,077 | 1,054 | 1,061 | -1.03% | 1,983,400 | 6763億5373万 | -3.63% | 11.89 | 0.73 |
06/23 | 1,072 | 1,085 | 1,067 | 1,072 | -0.56% | 2,323,600 | 6833億6588万 | -2.55% | 12.01 | 0.74 |
06/22 | 1,091 | 1,100 | 1,071 | 1,078 | -0.19% | 2,517,500 | 6871億9069万 | -2% | 12.08 | 0.74 |
06/21 | 1,072 | 1,085 | 1,066 | 1,080 | +1.5% | 2,600,900 | 6884億6563万 | -1.64% | 12.1 | 0.74 |
06/20 | 1,090 | 1,092 | 1,056 | 1,064 | -1.3% | 2,849,200 | 6782億6614万 | -3.01% | 11.92 | 0.73 |
06/17 | 1,080 | 1,095 | 1,067 | 1,078 | -2.88% | 6,793,800 | 6871億9069万 | -1.46% | 12.08 | 0.74 |
06/16 | 1,106 | 1,123 | 1,105 | 1,110 | +0.54% | 4,078,600 | 7075億8967万 | +1.65% | 12.44 | 0.76 |
06/15 | 1,105 | 1,120 | 1,101 | 1,104 | -2.21% | 3,934,200 | 7037億6486万 | +1.47% | 12.37 | 0.76 |
06/14 | 1,119 | 1,137 | 1,111 | 1,129 | -0.7% | 3,384,200 | 7197億157万 | +3.96% | 12.65 | 0.78 |
06/13 | 1,129 | 1,143 | 1,128 | 1,137 | -1.9% | 2,422,000 | 7248億131万 | +5.28% | 12.74 | 0.78 |
06/10 | 1,160 | 1,169 | 1,151 | 1,159 | -1.45% | 3,024,600 | 7388億2561万 | +7.81% | 12.98 | 0.8 |
06/09 | 1,178 | 1,188 | 1,170 | 1,176 | -0.68% | 2,747,800 | 7496億6257万 | +10.11% | 13.17 | 0.81 |
06/08 | 1,178 | 1,190 | 1,167 | 1,184 | -0.75% | 2,934,400 | 7547億6232万 | +11.7% | 13.26 | 0.82 |
06/07 | 1,166 | 1,197 | 1,163 | 1,193 | +1.79% | 3,885,900 | 7604億9953万 | +13.51% | 13.37 | 0.82 |
06/06 | 1,159 | 1,182 | 1,155 | 1,172 | +0.09% | 3,472,300 | 7471億1270万 | +12.58% | 13.13 | 0.81 |
06/03 | 1,160 | 1,174 | 1,146 | 1,171 | +1.91% | 4,355,200 | 7464億7523万 | +13.69% | 13.12 | 0.81 |
06/02 | 1,152 | 1,157 | 1,131 | 1,149 | +2.77% | 5,036,900 | 7324億5093万 | +12.54% | 12.87 | 0.79 |
06/01 | 1,098 | 1,128 | 1,095 | 1,118 | +3.14% | 4,866,800 | 7126億8942万 | +10.47% | 12.52 | 0.77 |
05/31 | 1,058 | 1,084 | 1,051 | 1,084 | +1.78% | 15,547,600 | 6910億1550万 | +7.65% | 12.14 | 0.75 |
05/30 | 1,033 | 1,068 | 1,032 | 1,065 | +3.3% | 6,043,100 | 6789億360万 | +6.08% | 11.93 | 0.73 |
05/27 | 1,030 | 1,039 | 1,026 | 1,031 | +0.78% | 3,025,000 | 6572億2969万 | +3.1% | 11.55 | 0.71 |
05/26 | 1,013 | 1,032 | 1,013 | 1,023 | +0.59% | 2,931,900 | 6521億2994万 | +2.61% | 11.46 | 0.7 |
05/25 | 1,018 | 1,026 | 1,008 | 1,017 | -0.1% | 3,178,900 | 6483億513万 | +2.31% | 11.39 | 0.7 |
05/24 | 1,046 | 1,048 | 1,013 | 1,018 | -2.77% | 3,737,900 | 6489億4260万 | +2.52% | 11.4 | 0.7 |
05/23 | 1,043 | 1,052 | 1,037 | 1,047 | 0% | 2,881,500 | 6674億2918万 | +5.65% | 11.73 | 0.72 |
05/20 | 1,055 | 1,055 | 1,034 | 1,047 | -0.66% | 3,275,000 | 6674億2918万 | +6.08% | 11.73 | 0.72 |
05/19 | 1,025 | 1,055 | 1,024 | 1,054 | +0.76% | 3,667,600 | 6718億9145万 | +7.11% | 11.81 | 0.73 |
05/18 | 1,050 | 1,055 | 1,031 | 1,046 | +0.87% | 3,329,900 | 6667億9171万 | +6.73% | 11.72 | 0.72 |
05/17 | 1,010 | 1,048 | 1,010 | 1,037 | +2.78% | 3,634,700 | 6610億5450万 | +6.14% | 11.62 | 0.71 |
05/16 | 1,021 | 1,030 | 989 | 1,009 | -1.18% | 3,539,800 | 6432億539万 | +3.49% | 11.3 | 0.69 |
05/13 | 1,008 | 1,034 | 996 | 1,021 | +0.29% | 4,817,900 | 6508億5500万 | +4.72% | 11.44 | 0.7 |
05/12 | 1,029 | 1,063 | 1,013 | 1,018 | -2.3% | 5,053,700 | 6489億4260万 | +4.3% | 11.4 | 0.7 |
05/11 | 1,040 | 1,065 | 1,020 | 1,042 | +5.25% | 10,731,900 | 6642億4184万 | +6.65% | 11.67 | 0.72 |
05/10 | 981 | 996 | 975 | 990 | -0.2% | 2,590,500 | 6310億9349万 | +1.23% | 11.09 | 0.68 |
05/09 | 985 | 996 | 971 | 992 | -0.8% | 2,959,200 | 6323億6843万 | +1.12% | 11.11 | 0.68 |
05/06 | 980 | 1,000 | 969 | 1,000 | +2.46% | 3,361,400 | 6374億6817万 | +1.63% | 11.2 | 0.69 |
05/02 | 959 | 979 | 952 | 976 | +2.63% | 2,650,000 | 6221億6894万 | -1.11% | 10.93 | 0.67 |
04/28 | 945 | 953 | 933 | 951 | +1.71% | 2,739,300 | 6062億3223万 | -3.94% | 10.65 | 0.65 |
04/27 | 907 | 939 | 907 | 935 | +1.63% | 4,443,700 | 5960億3274万 | -5.94% | 10.47 | 0.64 |
04/26 | 939 | 941 | 912 | 920 | -1.08% | 2,977,500 | 5864億7072万 | -7.91% | 10.31 | 0.63 |
04/25 | 926 | 936 | 918 | 930 | -1.06% | 3,126,300 | 5928億4540万 | -7.37% | 10.42 | 0.64 |
04/22 | 974 | 981 | 939 | 940 | -4.57% | 3,970,900 | 5992億2008万 | -6.75% | 10.53 | 0.65 |