PER
2022/07/13~2022/12/08
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 |
12/08 | 1,547 | 1,565 | 1,543 | 1,556 | +0.71% | 7,781,900 | 2兆6735億 | +3.94% | 4.92 | 0.98 |
12/07 | 1,535 | 1,554 | 1,534 | 1,545 | +0.19% | 6,218,000 | 2兆6546億 | +3.76% | 4.88 | 0.97 |
12/06 | 1,517 | 1,550 | 1,517 | 1,542 | +0.72% | 5,645,500 | 2兆6494億 | +4.19% | 4.87 | 0.97 |
12/05 | 1,518 | 1,531 | 1,509 | 1,531 | +1.59% | 6,314,500 | 2兆6305億 | +4.22% | 4.84 | 0.96 |
12/02 | 1,519 | 1,522 | 1,488 | 1,507 | -2.46% | 7,719,300 | 2兆5893億 | +3.22% | 4.76 | 0.95 |
12/01 | 1,547 | 1,559 | 1,537 | 1,545 | -0.19% | 5,831,100 | 2兆6546億 | +6.33% | 4.88 | 0.97 |
11/30 | 1,533 | 1,556 | 1,532 | 1,548 | -0.32% | 9,589,200 | 2兆6597億 | +7.2% | 4.89 | 0.97 |
11/29 | 1,550 | 1,553 | 1,532 | 1,553 | -0.06% | 5,546,400 | 2兆6683億 | +8.22% | 4.91 | 0.98 |
11/28 | 1,574 | 1,588 | 1,540 | 1,554 | -1.83% | 6,549,500 | 2兆6701億 | +9.05% | 4.91 | 0.98 |
11/25 | 1,583 | 1,585 | 1,567 | 1,583 | -0.19% | 5,162,300 | 2兆7199億 | +11.87% | 5 | 0.99 |
11/24 | 1,559 | 1,589 | 1,556 | 1,586 | +2.72% | 10,148,600 | 2兆7250億 | +12.96% | 5.01 | 1 |
11/22 | 1,510 | 1,552 | 1,510 | 1,544 | +3.28% | 11,219,400 | 2兆6529億 | +10.84% | 4.88 | 0.97 |
11/21 | 1,467 | 1,514 | 1,467 | 1,495 | +2.12% | 7,406,100 | 2兆5687億 | +8.02% | 4.72 | 0.94 |
11/18 | 1,471 | 1,478 | 1,461 | 1,464 | -0.34% | 4,593,800 | 2兆5154億 | +6.24% | 4.63 | 0.92 |
11/17 | 1,472 | 1,477 | 1,461 | 1,469 | -1.21% | 5,044,500 | 2兆5240億 | +7.15% | 4.64 | 0.92 |
11/16 | 1,470 | 1,496 | 1,470 | 1,487 | +2.2% | 7,814,200 | 2兆5549億 | +8.94% | 4.7 | 0.93 |
11/15 | 1,439 | 1,468 | 1,437 | 1,455 | +1.11% | 5,032,400 | 2兆4999億 | +7.14% | 4.6 | 0.91 |
11/14 | 1,452 | 1,459 | 1,436 | 1,439 | -1.91% | 6,342,300 | 2兆4725億 | +6.2% | 4.55 | 0.9 |
11/11 | 1,476 | 1,484 | 1,454 | 1,467 | +0.41% | 8,036,100 | 2兆5206億 | +8.43% | 4.64 | 0.92 |
11/10 | 1,442 | 1,473 | 1,438 | 1,461 | +0.21% | 7,455,400 | 2兆5103億 | +8.3% | 4.62 | 0.92 |
11/09 | 1,440 | 1,462 | 1,438 | 1,458 | +2.03% | 9,263,600 | 2兆5051億 | +8.4% | 4.61 | 0.92 |
11/08 | 1,430 | 1,444 | 1,425 | 1,429 | +0.21% | 8,643,900 | 2兆4553億 | +6.8% | 4.52 | 0.9 |
11/07 | 1,400 | 1,428 | 1,388 | 1,426 | +3.71% | 10,822,600 | 2兆4501億 | +7.06% | 4.51 | 0.9 |
11/04 | 1,425 | 1,458 | 1,372 | 1,375 | -2% | 26,227,100 | 2兆3625億 | +3.62% | 4.34 | 0.86 |
11/02 | 1,368 | 1,408 | 1,367 | 1,403 | +2.71% | 10,699,100 | 2兆4106億 | +5.89% | 4.43 | 0.88 |
11/01 | 1,326 | 1,370 | 1,324 | 1,366 | +4.83% | 8,622,600 | 2兆3470億 | +3.33% | 4.32 | 0.86 |
10/31 | 1,301 | 1,306 | 1,289 | 1,303 | +1.16% | 5,393,900 | 2兆2388億 | -1.29% | 4.12 | 0.82 |
10/28 | 1,294 | 1,302 | 1,279 | 1,288 | -1.23% | 31,001,800 | 2兆2130億 | -2.72% | 4.07 | 0.81 |
10/27 | 1,319 | 1,319 | 1,301 | 1,304 | -0.84% | 5,452,600 | 2兆2405億 | -1.81% | 4.12 | 0.82 |
10/26 | 1,333 | 1,333 | 1,311 | 1,315 | -1.13% | 5,958,600 | 2兆2594億 | -1.28% | 4.16 | 0.83 |
10/25 | 1,310 | 1,334 | 1,303 | 1,330 | +1.22% | 5,277,600 | 2兆2852億 | -0.37% | 4.2 | 0.84 |
10/24 | 1,313 | 1,321 | 1,304 | 1,314 | +1.08% | 5,663,400 | 2兆2577億 | -1.87% | 4.15 | 0.83 |
10/21 | 1,302 | 1,310 | 1,298 | 1,300 | -0.84% | 5,227,400 | 2兆2336億 | -3.2% | 4.11 | 0.82 |
10/20 | 1,309 | 1,318 | 1,302 | 1,311 | -0.15% | 7,207,300 | 2兆2525億 | -2.74% | 4.14 | 0.82 |
10/19 | 1,298 | 1,325 | 1,297 | 1,313 | -0.61% | 5,306,300 | 2兆2560億 | -2.88% | 4.15 | 0.82 |
10/18 | 1,323 | 1,337 | 1,312 | 1,321 | +0.84% | 6,537,200 | 2兆2697億 | -2.58% | 4.17 | 0.83 |
10/17 | 1,311 | 1,324 | 1,306 | 1,310 | -2.02% | 5,838,400 | 2兆2508億 | -3.61% | 4.14 | 0.82 |
10/14 | 1,315 | 1,346 | 1,305 | 1,337 | +3.97% | 9,491,300 | 2兆2972億 | -1.84% | 4.22 | 0.84 |
10/13 | 1,310 | 1,315 | 1,286 | 1,286 | -2.28% | 6,933,000 | 2兆2096億 | -5.72% | 4.06 | 0.81 |
10/12 | 1,320 | 1,323 | 1,302 | 1,316 | -0.9% | 6,587,900 | 2兆2611億 | -3.87% | 4.16 | 0.83 |
10/11 | 1,349 | 1,357 | 1,325 | 1,328 | -2.71% | 8,186,600 | 2兆2817億 | -3.14% | 4.2 | 0.83 |
10/07 | 1,368 | 1,379 | 1,364 | 1,365 | -1.66% | 6,235,900 | 2兆3453億 | -0.66% | 4.31 | 0.86 |
10/06 | 1,387 | 1,416 | 1,384 | 1,388 | +1.09% | 7,063,800 | 2兆3848億 | +0.8% | 4.39 | 0.87 |
10/05 | 1,395 | 1,397 | 1,366 | 1,373 | -0.07% | 6,059,500 | 2兆3591億 | -0.51% | 4.34 | 0.86 |
10/04 | 1,348 | 1,377 | 1,340 | 1,374 | +7.01% | 10,496,000 | 2兆3608億 | -0.65% | 4.34 | 0.86 |
10/03 | 1,274 | 1,285 | 1,249 | 1,284 | +1.26% | 5,287,700 | 2兆2061億 | -7.29% | 4.06 | 0.81 |
09/30 | 1,287 | 1,295 | 1,265 | 1,268 | -2.39% | 6,588,000 | 2兆1786億 | -8.84% | 4.01 | 0.76 |
09/29 | 1,315 | 1,317 | 1,276 | 1,299 | -1.37% | 6,764,400 | 2兆2319億 | -7.02% | 4.1 | 0.78 |
09/28 | 1,322 | 1,334 | 1,302 | 1,317 | -0.98% | 6,522,200 | 2兆2628億 | -6% | 4.16 | 0.79 |
09/27 | 1,334 | 1,354 | 1,328 | 1,330 | +0.38% | 6,520,000 | 2兆2852億 | -5.34% | 4.2 | 0.79 |
09/26 | 1,378 | 1,385 | 1,322 | 1,325 | -5.36% | 8,307,200 | 2兆2766億 | -5.83% | 4.19 | 0.79 |
09/22 | 1,380 | 1,404 | 1,380 | 1,400 | +0.5% | 5,253,400 | 2兆4054億 | -0.64% | 4.42 | 0.84 |
09/21 | 1,397 | 1,403 | 1,389 | 1,393 | -1.55% | 5,040,900 | 2兆3934億 | -1.07% | 4.4 | 0.83 |
09/20 | 1,409 | 1,427 | 1,406 | 1,415 | +1.8% | 5,580,400 | 2兆4312億 | +0.64% | 4.47 | 0.85 |
09/16 | 1,400 | 1,411 | 1,387 | 1,390 | -1.77% | 7,230,200 | 2兆3883億 | -0.93% | 4.39 | 0.83 |
09/15 | 1,417 | 1,422 | 1,410 | 1,415 | -0.42% | 4,086,200 | 2兆4312億 | +0.93% | 4.47 | 0.85 |
09/14 | 1,408 | 1,423 | 1,397 | 1,421 | -0.14% | 6,627,700 | 2兆4415億 | +1.65% | 4.49 | 0.85 |
09/13 | 1,423 | 1,427 | 1,410 | 1,423 | +0.64% | 4,684,600 | 2兆4450億 | +2.01% | 4.49 | 0.85 |
09/12 | 1,430 | 1,432 | 1,408 | 1,414 | +0.21% | 4,480,400 | 2兆4295億 | +1.58% | 4.47 | 0.85 |
09/09 | 1,400 | 1,413 | 1,394 | 1,411 | +0.57% | 8,964,200 | 2兆4243億 | +1.66% | 4.46 | 0.84 |
09/08 | 1,385 | 1,403 | 1,374 | 1,403 | +1.67% | 6,623,000 | 2兆4106億 | +1.59% | 4.43 | 0.84 |
09/07 | 1,373 | 1,385 | 1,364 | 1,380 | -1% | 6,150,200 | 2兆3711億 | +0.36% | 4.36 | 0.82 |
09/06 | 1,401 | 1,405 | 1,389 | 1,394 | -0.14% | 5,828,700 | 2兆3951億 | +1.75% | 4.4 | 0.83 |
09/05 | 1,385 | 1,400 | 1,374 | 1,396 | +1.23% | 5,768,800 | 2兆3986億 | +2.27% | 4.41 | 0.83 |
09/02 | 1,391 | 1,397 | 1,368 | 1,379 | -0.86% | 7,450,600 | 2兆3694億 | +1.55% | 4.36 | 0.82 |
09/01 | 1,430 | 1,438 | 1,381 | 1,391 | -4.2% | 11,153,000 | 2兆3900億 | +2.88% | 4.39 | 0.83 |
08/31 | 1,448 | 1,457 | 1,439 | 1,452 | -0.75% | 13,216,800 | 2兆4948億 | +7.88% | 4.59 | 0.87 |
08/30 | 1,447 | 1,464 | 1,446 | 1,463 | +2.16% | 6,779,200 | 2兆5137億 | +9.42% | 4.62 | 0.87 |
08/29 | 1,416 | 1,439 | 1,401 | 1,432 | -0.49% | 7,044,700 | 2兆4604億 | +7.83% | 4.52 | 0.86 |
08/26 | 1,418 | 1,447 | 1,412 | 1,439 | +1.12% | 8,189,000 | 2兆4725億 | +9.02% | 4.55 | 0.86 |
08/25 | 1,420 | 1,432 | 1,416 | 1,423 | +0.14% | 5,349,800 | 2兆4450億 | +8.54% | 4.49 | 0.85 |
08/24 | 1,425 | 1,429 | 1,414 | 1,421 | +1.5% | 6,769,800 | 2兆4415億 | +8.97% | 4.49 | 0.85 |
08/23 | 1,411 | 1,413 | 1,397 | 1,400 | -0.28% | 5,012,600 | 2兆4054億 | +8.02% | 4.42 | 0.84 |
08/22 | 1,383 | 1,408 | 1,378 | 1,404 | +0.86% | 7,781,200 | 2兆4123億 | +9.09% | 4.43 | 0.84 |
08/19 | 1,380 | 1,392 | 1,370 | 1,392 | +2.05% | 5,944,600 | 2兆3917億 | +8.84% | 4.4 | 0.83 |
08/18 | 1,370 | 1,374 | 1,361 | 1,364 | -0.94% | 4,248,600 | 2兆3436億 | +7.4% | 4.31 | 0.82 |
08/17 | 1,353 | 1,379 | 1,353 | 1,377 | +2.53% | 8,027,300 | 2兆3659億 | +9.03% | 4.35 | 0.82 |
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 |