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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2022 |
| 08/16 | 15,500 | 15,600 | 15,383 | 15,477 | -0.68% | 2,769,000 | 7兆2993億 | +2.42% | 15.34 | 4.56 |
| 08/15 | 15,667 | 15,733 | 15,480 | 15,583 | +0.71% | 2,989,200 | 7兆3496億 | +3.39% | 15.44 | 4.59 |
| 08/12 | 15,303 | 15,543 | 15,137 | 15,473 | +4.53% | 7,022,100 | 7兆2977億 | +3.02% | 15.33 | 4.55 |
| 08/10 | 14,670 | 14,917 | 14,500 | 14,803 | -2.61% | 5,988,300 | 6兆9817億 | -1.05% | 14.67 | 4.36 |
| 08/09 | 15,367 | 15,630 | 15,013 | 15,200 | -8.25% | 8,228,100 | 7兆1688億 | +1.76% | 15.06 | 4.47 |
| 08/08 | 16,387 | 16,630 | 16,310 | 16,567 | +1.72% | 4,617,900 | 7兆8133億 | +11.23% | 16.42 | 4.88 |
| 08/05 | 16,060 | 16,347 | 15,930 | 16,287 | +2.78% | 3,852,600 | 7兆6813億 | +10.05% | 16.14 | 4.79 |
| 08/04 | 15,760 | 16,060 | 15,723 | 15,847 | +3.1% | 4,350,000 | 7兆4738億 | +7.52% | 15.7 | 4.66 |
| 08/03 | 15,320 | 15,447 | 15,127 | 15,370 | +0.96% | 3,019,500 | 7兆2489億 | +4.4% | 15.23 | 4.52 |
| 08/02 | 15,417 | 15,480 | 15,113 | 15,223 | -2% | 3,231,600 | 7兆1798億 | +3.27% | 15.09 | 4.48 |
| 08/01 | 15,307 | 15,570 | 15,193 | 15,533 | +1.28% | 3,403,500 | 7兆3260億 | +5.18% | 15.39 | 4.57 |
| 07/29 | 15,577 | 15,583 | 15,230 | 15,337 | -0.13% | 3,663,300 | 7兆2332億 | +3.83% | 15.2 | 4.51 |
| 07/28 | 15,833 | 15,833 | 15,197 | 15,357 | +0.37% | 4,920,600 | 7兆2427億 | +4.07% | 15.22 | 4.52 |
| 07/27 | 14,837 | 15,353 | 14,833 | 15,300 | +3.1% | 3,761,700 | 7兆2159億 | +3.79% | 15.16 | 4.5 |
| 07/26 | 14,913 | 15,080 | 14,803 | 14,840 | -1.11% | 2,811,000 | 6兆9990億 | +0.6% | 14.71 | 4.37 |
| 07/25 | 14,853 | 15,100 | 14,780 | 15,007 | -0.53% | 2,750,400 | 7兆776億 | +1.64% | 14.87 | 4.42 |
| 07/22 | 14,997 | 15,123 | 14,823 | 15,087 | +1.34% | 3,467,700 | 7兆1153億 | +1.9% | 14.95 | 4.44 |
| 07/21 | 15,003 | 15,097 | 14,717 | 14,887 | -0.98% | 4,837,200 | 7兆210億 | +0.07% | 14.75 | 4.38 |
| 07/20 | 14,917 | 15,167 | 14,877 | 15,033 | +4.88% | 5,622,600 | 7兆902億 | +0.48% | 14.9 | 4.42 |
| 07/19 | 14,300 | 14,540 | 14,183 | 14,333 | -0.09% | 3,634,200 | 6兆7600億 | -4.76% | 14.2 | 4.22 |
| 07/15 | 14,577 | 14,747 | 14,203 | 14,347 | -1.49% | 5,184,600 | 6兆7663億 | -5.48% | 14.22 | 4.22 |
| 07/14 | 14,093 | 14,603 | 14,027 | 14,563 | +3.33% | 5,073,900 | 6兆8685億 | -5.11% | 14.43 | 4.29 |
| 07/13 | 13,990 | 14,187 | 13,943 | 14,093 | +1.37% | 3,687,600 | 6兆6468億 | -9.26% | 13.97 | 4.15 |
| 07/12 | 14,267 | 14,287 | 13,807 | 13,903 | -2.89% | 4,413,300 | 6兆5572億 | -11.73% | 13.78 | 4.09 |
| 07/11 | 14,477 | 14,543 | 14,107 | 14,317 | -1.38% | 5,158,500 | 6兆7522億 | -10.45% | 14.19 | 4.21 |
| 07/08 | 14,573 | 14,837 | 14,427 | 14,517 | +1.7% | 7,144,200 | 6兆8465億 | -10.52% | 14.38 | 4.27 |
| 07/07 | 14,113 | 14,420 | 13,867 | 14,273 | +1.9% | 5,513,700 | 6兆7317億 | -13.19% | 14.14 | 4.2 |
| 07/06 | 14,150 | 14,353 | 14,007 | 14,007 | -1.29% | 4,742,100 | 6兆6060億 | -15.89% | 13.88 | 4.12 |
| 07/05 | 14,243 | 14,490 | 14,083 | 14,190 | +0.38% | 4,394,100 | 6兆6924億 | -15.89% | 14.06 | 4.18 |
| 07/04 | 13,867 | 14,323 | 13,780 | 14,137 | -0.59% | 5,807,100 | 6兆6673億 | -17.28% | 14.01 | 4.16 |
| 07/01 | 14,833 | 14,893 | 14,043 | 14,220 | -3.7% | 7,930,500 | 6兆7066億 | -17.9% | 14.09 | 4.19 |
| 06/30 | 15,093 | 15,237 | 14,733 | 14,767 | -4.11% | 6,483,600 | 6兆9644億 | -15.81% | 14.63 | 4.35 |
| 06/29 | 15,480 | 15,517 | 15,237 | 15,400 | -2.84% | 6,031,500 | 7兆2631億 | -13.05% | 15.26 | 4.53 |
| 06/28 | 15,800 | 15,947 | 15,557 | 15,850 | -0.46% | 4,113,900 | 7兆4753億 | -11.35% | 15.7 | 4.66 |
| 06/27 | 15,810 | 15,997 | 15,473 | 15,923 | +2.23% | 5,255,100 | 7兆5099億 | -11.64% | 15.78 | 4.69 |
| 06/24 | 14,833 | 15,623 | 14,830 | 15,577 | +3.98% | 5,496,000 | 7兆3464億 | -14.26% | 15.43 | 4.58 |
| 06/23 | 14,880 | 15,377 | 14,780 | 14,980 | +0.09% | 5,618,400 | 7兆650億 | -18.24% | 14.84 | 4.41 |
| 06/22 | 15,800 | 15,803 | 14,850 | 14,967 | -3.85% | 5,764,800 | 7兆587億 | -19.06% | 14.83 | 4.4 |
| 06/21 | 15,417 | 15,773 | 15,027 | 15,567 | +2.55% | 6,151,800 | 7兆3417億 | -16.71% | 15.42 | 4.58 |
| 06/20 | 15,850 | 15,850 | 14,797 | 15,180 | -5.2% | 8,166,000 | 7兆1593億 | -19.43% | 15.04 | 4.47 |
| 06/17 | 16,063 | 16,263 | 15,833 | 16,013 | -5.04% | 6,191,100 | 7兆5524億 | -15.69% | 15.87 | 4.71 |
| 06/16 | 17,417 | 17,580 | 16,843 | 16,863 | -0.8% | 3,689,100 | 7兆9532億 | -11.77% | 16.71 | 4.96 |
| 06/15 | 17,240 | 17,440 | 17,000 | 17,000 | -1.37% | 3,025,800 | 8兆177億 | -11.26% | 16.84 | 5 |
| 06/14 | 17,050 | 17,497 | 16,923 | 17,237 | -1.93% | 5,832,300 | 8兆1293億 | -10.28% | 17.08 | 5.07 |
| 06/13 | 17,887 | 18,067 | 17,577 | 17,577 | -5.26% | 4,467,000 | 8兆2897億 | -8.62% | 17.42 | 5.17 |
| 06/10 | 18,913 | 18,947 | 18,527 | 18,553 | -3.22% | 4,446,600 | 8兆7503億 | -3.64% | 18.38 | 5.46 |
| 06/09 | 19,167 | 19,323 | 18,940 | 19,170 | -2.19% | 4,530,000 | 9兆411億 | -0.41% | 18.99 | 5.64 |
| 06/08 | 19,910 | 20,037 | 19,503 | 19,600 | -0.99% | 3,099,300 | 9兆2440億 | +2.01% | 19.42 | 5.77 |
| 06/07 | 20,167 | 20,180 | 19,777 | 19,797 | -2.11% | 3,224,700 | 9兆3367億 | +3.27% | 19.61 | 5.83 |
| 06/06 | 19,807 | 20,277 | 19,787 | 20,223 | +1.18% | 2,760,000 | 9兆5379億 | +5.84% | 20.04 | 5.95 |
| 06/03 | 19,793 | 19,987 | 19,740 | 19,987 | +2.39% | 3,231,300 | 9兆4263億 | +4.97% | 19.8 | 5.88 |
| 06/02 | 19,330 | 19,570 | 19,260 | 19,520 | +0.36% | 2,248,800 | 9兆2062億 | +2.85% | 19.34 | 5.74 |
| 06/01 | 19,540 | 19,587 | 19,357 | 19,450 | -1.07% | 2,912,700 | 9兆1732億 | +2.7% | 19.27 | 5.72 |
| 05/31 | 19,860 | 19,910 | 19,580 | 19,660 | -1.29% | 3,742,800 | 9兆2722億 | +3.94% | 19.48 | 5.79 |
| 05/30 | 20,000 | 20,007 | 19,643 | 19,917 | +1.07% | 4,832,100 | 9兆3933億 | +5.61% | 19.73 | 5.86 |
| 05/27 | 19,517 | 19,730 | 19,443 | 19,707 | +3.21% | 3,775,800 | 9兆2943億 | +4.82% | 19.53 | 5.8 |
| 05/26 | 19,403 | 19,460 | 19,003 | 19,093 | -2.39% | 3,972,300 | 9兆50億 | +1.91% | 18.92 | 5.62 |
| 05/25 | 19,533 | 19,717 | 19,390 | 19,560 | +0.77% | 3,032,100 | 9兆2251億 | +4.65% | 19.38 | 5.76 |
| 05/24 | 19,517 | 19,710 | 19,410 | 19,410 | -0.8% | 2,902,800 | 9兆1543億 | +4% | 19.23 | 5.71 |
| 05/23 | 19,583 | 19,727 | 19,350 | 19,567 | +0.53% | 3,130,800 | 9兆2282億 | +5.03% | 19.39 | 5.76 |
| 05/20 | 19,400 | 19,567 | 19,143 | 19,463 | +1.27% | 3,148,200 | 9兆1795億 | +4.84% | 19.28 | 5.73 |
| 05/19 | 19,167 | 19,443 | 19,107 | 19,220 | -3.42% | 3,799,500 | 9兆647億 | +3.77% | 19.04 | 5.66 |
| 05/18 | 19,713 | 20,043 | 19,653 | 19,900 | +2.86% | 4,083,900 | 9兆3854億 | +7.62% | 19.72 | 5.86 |
| 05/17 | 19,107 | 19,347 | 18,853 | 19,347 | +1.79% | 2,713,200 | 9兆1245億 | +4.97% | 19.17 | 5.69 |
| 05/16 | 19,557 | 19,593 | 18,940 | 19,007 | +0.05% | 3,801,300 | 8兆9641億 | +3.1% | 18.83 | 5.59 |
| 05/13 | 18,540 | 19,130 | 18,313 | 18,997 | +5.54% | 5,237,700 | 8兆9594億 | +2.78% | 18.82 | 5.59 |
| 05/12 | 17,940 | 18,240 | 17,710 | 18,000 | -1.68% | 3,675,900 | 8兆4893億 | -2.82% | 17.83 | 5.3 |
| 05/11 | 17,807 | 18,393 | 17,707 | 18,307 | +2.75% | 3,086,100 | 8兆6340億 | -1.71% | 18.14 | 5.39 |
| 05/10 | 17,853 | 17,923 | 17,353 | 17,817 | -1.4% | 3,640,200 | 8兆4029億 | -4.91% | 17.65 | 5.24 |
| 05/09 | 18,110 | 18,383 | 18,070 | 18,070 | -2.02% | 2,212,800 | 8兆5224億 | -4.15% | 17.9 | 5.32 |
| 05/06 | 18,303 | 18,443 | 17,953 | 18,443 | +0.99% | 2,906,700 | 8兆6984億 | -2.77% | 18.27 | 5.43 |
| 05/02 | 18,900 | 18,903 | 18,073 | 18,263 | -1.24% | 3,037,800 | 8兆6135億 | -4.21% | 18.1 | 5.38 |
| 04/28 | 18,167 | 18,527 | 18,033 | 18,493 | +1.24% | 2,612,100 | 8兆7220億 | -3.59% | 18.32 | 5.44 |
| 04/27 | 18,210 | 18,267 | 17,887 | 18,267 | -1.49% | 4,067,100 | 8兆6151億 | -5.28% | 18.1 | 5.38 |
| 04/26 | 18,833 | 18,833 | 18,523 | 18,543 | +0.52% | 2,888,100 | 8兆7456億 | -4.3% | 18.37 | 5.46 |
| 04/25 | 18,217 | 18,710 | 18,200 | 18,447 | -0.25% | 3,502,200 | 8兆7000億 | -5.05% | 18.28 | 5.43 |
| 04/22 | 18,400 | 18,567 | 18,253 | 18,493 | -2.1% | 2,937,900 | 8兆7220億 | -5.01% | 18.32 | 5.44 |
| 04/21 | 18,400 | 18,943 | 18,337 | 18,890 | +3.54% | 3,741,000 | 8兆9091億 | -3.13% | 18.72 | 5.56 |
| 04/20 | 18,807 | 18,843 | 18,220 | 18,243 | -1.25% | 2,948,700 | 8兆6041億 | -6.35% | 18.08 | 5.37 |
| 04/19 | 18,367 | 18,493 | 18,160 | 18,473 | +2.29% | 2,748,900 | 8兆7126億 | -5.08% | 18.3 | 5.44 |
| 04/18 | 17,737 | 18,083 | 17,713 | 18,060 | +0.56% | 2,130,300 | 8兆5176億 | -7.08% | 17.89 | 5.32 |
| 04/15 | 18,227 | 18,480 | 17,933 | 17,960 | -4.99% | 3,564,900 | 8兆4705億 | -7.51% | 17.79 | 5.29 |
| 04/14 | 18,730 | 19,107 | 18,700 | 18,903 | +1.83% | 3,138,900 | 8兆9154億 | -2.68% | 18.73 | 5.56 |
| 04/13 | 18,010 | 18,650 | 17,977 | 18,563 | +3.34% | 3,131,400 | 8兆7550億 | -4.1% | 18.39 | 5.46 |
| 04/12 | 18,153 | 18,310 | 17,957 | 17,963 | -2.14% | 2,941,800 | 8兆4720億 | -6.95% | 17.8 | 5.29 |
| 04/11 | 18,260 | 18,450 | 17,993 | 18,357 | -0.63% | 2,585,700 | 8兆6576億 | -4.78% | 18.19 | 5.4 |
| 04/08 | 18,600 | 18,790 | 18,303 | 18,473 | +0.42% | 4,016,100 | 8兆7126億 | -4.14% | 18.3 | 5.44 |
| 04/07 | 18,790 | 18,897 | 18,343 | 18,397 | -5.45% | 4,841,400 | 8兆6764億 | -4.63% | 18.23 | 5.41 |
| 04/06 | 19,683 | 19,690 | 19,370 | 19,457 | -3.63% | 3,574,500 | 9兆1764億 | +0.78% | 19.28 | 5.73 |
| 04/05 | 20,333 | 20,423 | 20,017 | 20,190 | +0.88% | 2,635,500 | 9兆5222億 | +4.63% | 20 | 5.94 |
| 04/04 | 20,263 | 20,417 | 19,943 | 20,013 | -2.66% | 3,081,300 | 9兆4389億 | +4.06% | 19.83 | 5.89 |
| 04/01 | 20,937 | 20,943 | 20,490 | 20,560 | -2.48% | 3,442,500 | 9兆6967億 | +7.16% | 20.37 | 6.05 |
| 03/31 | 20,613 | 21,230 | 20,443 | 21,083 | +1.85% | 4,721,400 | 9兆9435億 | +10.51% | 22.54 | 7.38 |
| 03/30 | 20,937 | 21,030 | 20,353 | 20,700 | -1.33% | 3,242,400 | 9兆7627億 | +9.29% | 22.12 | 7.24 |
| 03/29 | 21,220 | 21,253 | 20,730 | 20,980 | +0.45% | 2,966,400 | 9兆8948億 | +11.31% | 22.42 | 7.34 |
| 03/28 | 20,943 | 21,200 | 20,847 | 20,887 | -1.31% | 2,343,300 | 9兆8508億 | +11.3% | 22.32 | 7.31 |
| 03/25 | 21,500 | 21,560 | 20,893 | 21,163 | +0.63% | 3,649,500 | 9兆9813億 | +13.13% | 22.62 | 7.4 |
| 03/24 | 20,317 | 21,033 | 20,170 | 21,030 | +2.19% | 3,540,300 | 9兆9184億 | +12.86% | 22.48 | 7.36 |
| 03/23 | 20,293 | 20,607 | 20,247 | 20,580 | +3.8% | 3,057,900 | 9兆7062億 | +11.08% | 22 | 7.2 |
| 03/22 | 19,637 | 19,900 | 19,453 | 19,827 | +1.92% | 3,238,500 | 9兆3509億 | +7.41% | 21.19 | 6.94 |
