PER
2022/03/22~2022/08/16
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 |
08/16 | 1,335 | 1,346 | 1,328 | 1,343 | -1.03% | 4,797,500 | 2兆3075億 | +6.93% | 4.24 | 0.8 |
08/15 | 1,353 | 1,362 | 1,344 | 1,357 | +0.37% | 4,265,500 | 2兆3316億 | +8.65% | 4.29 | 0.81 |
08/12 | 1,342 | 1,357 | 1,341 | 1,352 | +2.19% | 7,423,300 | 2兆3230億 | +8.86% | 4.27 | 0.81 |
08/10 | 1,338 | 1,344 | 1,318 | 1,323 | -0.9% | 5,726,400 | 2兆2731億 | +7.13% | 4.18 | 0.79 |
08/09 | 1,350 | 1,364 | 1,328 | 1,335 | -1.26% | 6,376,900 | 2兆2938億 | +8.45% | 4.22 | 0.8 |
08/08 | 1,319 | 1,355 | 1,319 | 1,352 | +3.05% | 11,974,600 | 2兆3230億 | +10.19% | 4.27 | 0.81 |
08/05 | 1,229 | 1,322 | 1,218 | 1,312 | +5.81% | 25,596,500 | 2兆2542億 | +7.45% | 4.14 | 0.78 |
08/04 | 1,250 | 1,253 | 1,228 | 1,240 | -1.04% | 5,929,300 | 2兆1305億 | +1.89% | 3.92 | 0.74 |
08/03 | 1,249 | 1,256 | 1,241 | 1,253 | +0.72% | 5,364,100 | 2兆1529億 | +2.96% | 3.96 | 0.75 |
08/02 | 1,249 | 1,256 | 1,234 | 1,244 | -2.2% | 6,045,500 | 2兆1374億 | +2.22% | 3.93 | 0.74 |
08/01 | 1,248 | 1,275 | 1,245 | 1,272 | +3.16% | 7,194,000 | 2兆1855億 | +4.52% | 4.02 | 0.76 |
07/29 | 1,245 | 1,247 | 1,231 | 1,233 | -0.16% | 4,803,800 | 2兆1185億 | +1.57% | 3.89 | 0.74 |
07/28 | 1,241 | 1,244 | 1,229 | 1,235 | +0.08% | 4,864,700 | 2兆1219億 | +1.73% | 3.9 | 0.74 |
07/27 | 1,227 | 1,236 | 1,223 | 1,234 | 0% | 4,230,000 | 2兆1202億 | +1.65% | 3.9 | 0.74 |
07/26 | 1,239 | 1,246 | 1,231 | 1,234 | +0.65% | 4,344,700 | 2兆1202億 | +1.48% | 3.9 | 0.74 |
07/25 | 1,223 | 1,233 | 1,221 | 1,226 | +0.16% | 3,700,800 | 2兆1057億 | +0.82% | 3.87 | 0.73 |
07/22 | 1,230 | 1,230 | 1,217 | 1,224 | -0.41% | 5,009,700 | 2兆1023億 | +0.33% | 3.86 | 0.73 |
07/21 | 1,234 | 1,236 | 1,226 | 1,229 | -1.05% | 5,225,900 | 2兆1109億 | +0.33% | 3.88 | 0.73 |
07/20 | 1,235 | 1,244 | 1,222 | 1,242 | +2.39% | 6,250,700 | 2兆1332億 | +1.06% | 3.92 | 0.74 |
07/19 | 1,208 | 1,221 | 1,205 | 1,213 | +2.02% | 5,603,100 | 2兆834億 | -1.7% | 3.83 | 0.72 |
07/15 | 1,197 | 1,198 | 1,178 | 1,189 | +0.08% | 4,654,800 | 2兆422億 | -4.27% | 3.75 | 0.71 |
07/14 | 1,171 | 1,194 | 1,158 | 1,188 | +0.68% | 6,425,500 | 2兆405億 | -5.11% | 3.75 | 0.71 |
07/13 | 1,166 | 1,184 | 1,162 | 1,180 | 0% | 5,656,800 | 2兆267億 | -6.57% | 3.73 | 0.71 |
07/12 | 1,202 | 1,205 | 1,180 | 1,180 | -2.07% | 5,354,500 | 2兆267億 | -7.38% | 3.73 | 0.71 |
07/11 | 1,208 | 1,213 | 1,198 | 1,205 | +1.77% | 4,747,800 | 2兆697億 | -6.15% | 3.8 | 0.72 |
07/08 | 1,179 | 1,203 | 1,176 | 1,184 | +1.28% | 9,323,400 | 2兆336億 | -8.36% | 3.74 | 0.71 |
07/07 | 1,185 | 1,187 | 1,142 | 1,169 | -0.68% | 9,960,800 | 2兆78億 | -10.08% | 3.69 | 0.7 |
07/06 | 1,185 | 1,199 | 1,169 | 1,177 | -4.77% | 8,680,500 | 2兆216億 | -10.08% | 3.72 | 0.7 |
07/05 | 1,244 | 1,244 | 1,225 | 1,236 | +0.98% | 5,409,100 | 2兆1229億 | -6.15% | 3.9 | 0.74 |
07/04 | 1,213 | 1,225 | 1,207 | 1,224 | +2.68% | 5,273,400 | 2兆1023億 | -7.41% | 3.86 | 0.73 |
07/01 | 1,213 | 1,221 | 1,183 | 1,192 | -2.61% | 9,000,100 | 2兆473億 | -10.17% | 3.76 | 0.71 |
06/30 | 1,237 | 1,249 | 1,223 | 1,224 | -1.77% | 6,959,100 | 2兆1023億 | -8.18% | 3.86 | 0.73 |
06/29 | 1,254 | 1,267 | 1,243 | 1,246 | -0.16% | 12,518,800 | 2兆1401億 | -6.95% | 3.9 | 0.74 |
06/28 | 1,244 | 1,257 | 1,233 | 1,248 | +1.3% | 5,954,000 | 2兆1435億 | -7.14% | 3.91 | 0.74 |
06/27 | 1,242 | 1,242 | 1,209 | 1,232 | +1.23% | 8,720,400 | 2兆1160億 | -8.67% | 3.86 | 0.73 |
06/24 | 1,209 | 1,220 | 1,188 | 1,217 | -0.33% | 7,552,000 | 2兆903億 | -10.12% | 3.81 | 0.72 |
06/23 | 1,231 | 1,253 | 1,213 | 1,221 | -2.01% | 7,618,500 | 2兆971億 | -10.15% | 3.83 | 0.72 |
06/22 | 1,276 | 1,284 | 1,246 | 1,246 | -1.66% | 7,449,200 | 2兆1401億 | -8.65% | 3.9 | 0.74 |
06/21 | 1,267 | 1,270 | 1,237 | 1,267 | +2.18% | 7,335,500 | 2兆1761億 | -7.45% | 3.97 | 0.75 |
06/20 | 1,306 | 1,310 | 1,238 | 1,240 | -6.56% | 9,612,400 | 2兆1298億 | -9.69% | 3.88 | 0.74 |
06/17 | 1,310 | 1,339 | 1,302 | 1,327 | -1.34% | 9,100,600 | 2兆2792億 | -3.56% | 4.16 | 0.79 |
06/16 | 1,349 | 1,369 | 1,338 | 1,345 | +0.9% | 5,276,700 | 2兆3101億 | -2.25% | 4.21 | 0.8 |
06/15 | 1,360 | 1,365 | 1,333 | 1,333 | -2.56% | 6,716,300 | 2兆2895億 | -2.98% | 4.18 | 0.79 |
06/14 | 1,371 | 1,375 | 1,347 | 1,368 | -2.36% | 6,860,400 | 2兆3496億 | -0.29% | 4.29 | 0.81 |
06/13 | 1,418 | 1,424 | 1,397 | 1,401 | -3.45% | 5,638,400 | 2兆4063億 | +2.34% | 4.39 | 0.83 |
06/10 | 1,459 | 1,467 | 1,442 | 1,451 | -1.23% | 6,905,300 | 2兆4922億 | +6.14% | 4.55 | 0.86 |
06/09 | 1,457 | 1,477 | 1,448 | 1,469 | +1.17% | 6,627,600 | 2兆5231億 | +7.54% | 4.6 | 0.87 |
06/08 | 1,434 | 1,454 | 1,427 | 1,452 | +2.25% | 7,169,800 | 2兆4939億 | +6.45% | 4.55 | 0.86 |
06/07 | 1,411 | 1,427 | 1,409 | 1,420 | +1.14% | 6,007,300 | 2兆4389億 | +4.18% | 4.45 | 0.84 |
06/06 | 1,370 | 1,405 | 1,365 | 1,404 | +1.45% | 5,028,000 | 2兆4115億 | +3.16% | 4.4 | 0.83 |
06/03 | 1,412 | 1,412 | 1,375 | 1,384 | -0.36% | 4,821,600 | 2兆3771億 | +1.69% | 4.34 | 0.82 |
06/02 | 1,386 | 1,396 | 1,380 | 1,389 | +0.22% | 6,096,600 | 2兆3857億 | +1.98% | 4.35 | 0.82 |
06/01 | 1,358 | 1,387 | 1,358 | 1,386 | +2.36% | 6,013,400 | 2兆3805億 | +1.54% | 4.34 | 0.82 |
05/31 | 1,369 | 1,384 | 1,346 | 1,354 | -1.17% | 14,659,700 | 2兆3256億 | -0.95% | 4.24 | 0.8 |
05/30 | 1,357 | 1,372 | 1,345 | 1,370 | +2.62% | 11,028,800 | 2兆3817億 | -0.22% | 4.34 | 0.82 |
05/27 | 1,380 | 1,380 | 1,331 | 1,335 | -2.55% | 9,546,900 | 2兆3208億 | -2.98% | 4.23 | 0.8 |
05/26 | 1,380 | 1,389 | 1,366 | 1,370 | 0% | 6,642,000 | 2兆3817億 | -0.8% | 4.34 | 0.82 |
05/25 | 1,374 | 1,377 | 1,364 | 1,370 | +0.15% | 5,677,800 | 2兆3817億 | -1.01% | 4.34 | 0.82 |
05/24 | 1,375 | 1,391 | 1,366 | 1,368 | +1.26% | 6,439,400 | 2兆3782億 | -1.37% | 4.34 | 0.82 |
05/23 | 1,365 | 1,371 | 1,349 | 1,351 | -0.73% | 5,276,900 | 2兆3486億 | -2.74% | 4.28 | 0.81 |
05/20 | 1,362 | 1,374 | 1,354 | 1,361 | +0.81% | 6,098,000 | 2兆3660億 | -2.09% | 4.32 | 0.82 |
05/19 | 1,322 | 1,354 | 1,319 | 1,350 | -1.39% | 5,788,000 | 2兆3469億 | -2.88% | 4.28 | 0.81 |
05/18 | 1,355 | 1,371 | 1,345 | 1,369 | +1.18% | 6,932,900 | 2兆3799億 | -1.44% | 4.34 | 0.82 |
05/17 | 1,324 | 1,357 | 1,310 | 1,353 | +3.05% | 7,521,500 | 2兆3521億 | -2.66% | 4.29 | 0.81 |
05/16 | 1,343 | 1,345 | 1,312 | 1,313 | -0.83% | 8,213,700 | 2兆2826億 | -5.68% | 4.16 | 0.79 |
05/13 | 1,311 | 1,338 | 1,293 | 1,324 | +0.91% | 7,544,900 | 2兆3017億 | -5.16% | 4.2 | 0.79 |
05/12 | 1,283 | 1,338 | 1,281 | 1,312 | +2.26% | 9,928,800 | 2兆2808億 | -6.22% | 4.16 | 0.79 |
05/11 | 1,277 | 1,289 | 1,254 | 1,283 | -0.16% | 9,495,300 | 2兆2304億 | -8.55% | 4.07 | 0.77 |
05/10 | 1,315 | 1,324 | 1,266 | 1,285 | -4.81% | 13,659,900 | 2兆2339億 | -8.8% | 4.08 | 0.77 |
05/09 | 1,382 | 1,392 | 1,335 | 1,350 | -5.06% | 14,127,800 | 2兆3469億 | -4.59% | 4.28 | 0.81 |
05/06 | 1,447 | 1,470 | 1,412 | 1,422 | -0.28% | 21,042,200 | 2兆4721億 | +0.14% | 4.51 | 0.85 |
05/02 | 1,427 | 1,447 | 1,409 | 1,426 | +0.21% | 7,894,000 | 2兆4790億 | +0.28% | 4.52 | 0.86 |
04/28 | 1,399 | 1,428 | 1,388 | 1,423 | +3.42% | 7,072,600 | 2兆4738億 | -0.14% | 4.51 | 0.85 |
04/27 | 1,367 | 1,393 | 1,365 | 1,376 | -1.43% | 11,156,600 | 2兆3921億 | -3.57% | 4.36 | 0.83 |
04/26 | 1,417 | 1,430 | 1,388 | 1,396 | -1.34% | 7,269,700 | 2兆4269億 | -2.38% | 4.43 | 0.84 |
04/25 | 1,411 | 1,434 | 1,410 | 1,415 | -2.88% | 6,433,000 | 2兆4599億 | -1.12% | 4.49 | 0.85 |
04/22 | 1,438 | 1,465 | 1,435 | 1,457 | +0.21% | 7,797,300 | 2兆5329億 | +1.96% | 4.62 | 0.87 |
04/21 | 1,468 | 1,470 | 1,437 | 1,454 | -1.82% | 9,706,700 | 2兆5277億 | +2.04% | 4.61 | 0.87 |
04/20 | 1,467 | 1,481 | 1,461 | 1,481 | +1.16% | 7,292,800 | 2兆5746億 | +4.22% | 4.7 | 0.89 |
04/19 | 1,468 | 1,470 | 1,446 | 1,464 | +0.83% | 6,754,700 | 2兆5451億 | +3.46% | 4.64 | 0.88 |
04/18 | 1,440 | 1,457 | 1,423 | 1,452 | +0.28% | 7,424,600 | 2兆5242億 | +2.98% | 4.6 | 0.87 |
04/15 | 1,434 | 1,466 | 1,433 | 1,448 | -0.07% | 7,048,500 | 2兆5173億 | +3.06% | 4.59 | 0.87 |
04/14 | 1,430 | 1,449 | 1,421 | 1,449 | +2.91% | 7,922,200 | 2兆5190億 | +3.57% | 4.6 | 0.87 |
04/13 | 1,380 | 1,411 | 1,366 | 1,408 | +2.92% | 10,763,100 | 2兆4477億 | +1.22% | 4.47 | 0.84 |
04/12 | 1,356 | 1,390 | 1,349 | 1,368 | +0.29% | 10,565,300 | 2兆3782億 | -1.23% | 4.34 | 0.82 |
04/11 | 1,348 | 1,369 | 1,345 | 1,364 | +1.87% | 9,194,600 | 2兆3712億 | -1.37% | 4.33 | 0.82 |
04/08 | 1,384 | 1,386 | 1,324 | 1,339 | -3.46% | 14,206,100 | 2兆3278億 | -2.97% | 4.25 | 0.8 |
04/07 | 1,385 | 1,399 | 1,353 | 1,387 | -1.21% | 10,602,900 | 2兆4112億 | +0.65% | 4.4 | 0.83 |
04/06 | 1,402 | 1,413 | 1,395 | 1,404 | 0% | 6,652,700 | 2兆4408億 | +2.33% | 4.45 | 0.84 |
04/05 | 1,430 | 1,442 | 1,389 | 1,404 | 0% | 9,702,800 | 2兆4408億 | +2.93% | 4.45 | 0.84 |
04/04 | 1,420 | 1,420 | 1,391 | 1,404 | -1.27% | 6,980,100 | 2兆4408億 | +3.54% | 4.45 | 0.84 |
04/01 | 1,402 | 1,428 | 1,390 | 1,422 | -0.28% | 10,576,900 | 2兆4721億 | +5.49% | 4.51 | 0.85 |
03/31 | 1,430 | 1,453 | 1,414 | 1,426 | -0.97% | 7,447,100 | 2兆4790億 | +6.58% | 5.79 | 1.1 |
03/30 | 1,428 | 1,456 | 1,405 | 1,440 | -2.37% | 10,215,200 | 2兆5034億 | +8.27% | 5.9 | 1.12 |
03/29 | 1,470 | 1,478 | 1,441 | 1,475 | 0% | 9,279,500 | 2兆5642億 | +11.66% | 6.04 | 1.14 |
03/28 | 1,497 | 1,507 | 1,462 | 1,475 | -0.74% | 8,137,200 | 2兆5642億 | +12.42% | 6.04 | 1.14 |
03/25 | 1,475 | 1,493 | 1,468 | 1,486 | +1.09% | 6,559,200 | 2兆5833億 | +14.13% | 6.08 | 1.15 |
03/24 | 1,450 | 1,474 | 1,447 | 1,470 | +0.89% | 7,845,000 | 2兆5555億 | +13.87% | 6.02 | 1.14 |
03/23 | 1,437 | 1,460 | 1,413 | 1,457 | +2.03% | 9,615,500 | 2兆5329億 | +13.92% | 5.97 | 1.13 |
03/22 | 1,394 | 1,437 | 1,394 | 1,428 | +4.16% | 14,635,700 | 2兆4825億 | +12.44% | 5.85 | 1.11 |