PER
2022/08/01~2022/12/26
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 |
12/26 | 13,003 | 13,397 | 13,003 | 13,357 | +2.22% | 2,288,100 | 6兆2994億 | -9.78% | 13.26 | 3.94 |
12/23 | 13,133 | 13,177 | 12,960 | 13,067 | -3.69% | 4,122,300 | 6兆1626億 | -12.1% | 12.97 | 3.85 |
12/22 | 13,783 | 13,860 | 13,557 | 13,567 | -0.66% | 3,194,400 | 6兆3984億 | -9.2% | 13.47 | 4 |
12/21 | 13,790 | 13,927 | 13,657 | 13,657 | -1.49% | 3,932,700 | 6兆4409億 | -9.06% | 13.56 | 4.03 |
12/20 | 14,233 | 14,343 | 13,717 | 13,863 | -3.53% | 6,042,300 | 6兆5384億 | -8.07% | 13.76 | 4.09 |
12/19 | 14,360 | 14,510 | 14,323 | 14,370 | -1.53% | 2,786,700 | 6兆7773億 | -5.03% | 14.26 | 4.24 |
12/16 | 14,810 | 14,863 | 14,563 | 14,593 | -4.47% | 5,115,000 | 6兆8826億 | -3.66% | 14.49 | 4.3 |
12/15 | 15,303 | 15,373 | 15,247 | 15,277 | -0.69% | 2,436,600 | 7兆2049億 | +1.1% | 15.16 | 4.5 |
12/14 | 15,287 | 15,497 | 15,210 | 15,383 | +1.9% | 3,557,100 | 7兆2552億 | +2.21% | 15.27 | 4.54 |
12/13 | 15,217 | 15,260 | 14,970 | 15,097 | +0.09% | 3,268,500 | 7兆1200億 | +0.79% | 14.99 | 4.45 |
12/12 | 15,000 | 15,150 | 14,950 | 15,083 | -0.98% | 2,239,500 | 7兆1137億 | +1.24% | 14.97 | 4.45 |
12/09 | 14,837 | 15,277 | 14,833 | 15,233 | +2.93% | 4,956,600 | 7兆1845億 | +2.91% | 15.12 | 4.49 |
12/08 | 14,867 | 14,980 | 14,697 | 14,800 | -0.94% | 3,129,000 | 6兆9801億 | +0.6% | 14.69 | 4.36 |
12/07 | 15,307 | 15,367 | 14,930 | 14,940 | -3.78% | 4,307,700 | 7兆461億 | +1.99% | 14.83 | 4.41 |
12/06 | 15,280 | 15,570 | 15,250 | 15,527 | +1.04% | 2,627,400 | 7兆3228億 | +6.51% | 15.41 | 4.58 |
12/05 | 15,510 | 15,670 | 15,343 | 15,367 | -1.37% | 3,259,200 | 7兆2474億 | +6.16% | 15.25 | 4.53 |
12/02 | 15,447 | 15,673 | 15,420 | 15,580 | -0.34% | 3,700,800 | 7兆3480億 | +8.28% | 15.47 | 4.59 |
12/01 | 15,767 | 15,773 | 15,547 | 15,633 | +4.01% | 5,317,800 | 7兆3731億 | +9.42% | 15.52 | 4.61 |
11/30 | 14,850 | 15,030 | 14,763 | 15,030 | +0.62% | 4,177,800 | 7兆886億 | +5.93% | 14.92 | 4.43 |
11/29 | 14,940 | 15,063 | 14,863 | 14,937 | -1.08% | 2,790,600 | 7兆446億 | +5.87% | 14.83 | 4.4 |
11/28 | 15,143 | 15,217 | 15,063 | 15,100 | -1.56% | 2,515,800 | 7兆1216億 | +7.67% | 14.99 | 4.45 |
11/25 | 15,410 | 15,450 | 15,283 | 15,340 | -0.78% | 2,644,800 | 7兆2348億 | +10.29% | 15.23 | 4.52 |
11/24 | 15,367 | 15,507 | 15,337 | 15,460 | +3.55% | 4,125,600 | 7兆2914億 | +12.06% | 15.35 | 4.56 |
11/22 | 14,883 | 14,957 | 14,773 | 14,930 | +0.09% | 2,688,000 | 7兆414億 | +9.19% | 14.82 | 4.4 |
11/21 | 15,003 | 15,037 | 14,853 | 14,917 | +0.36% | 2,963,100 | 7兆351億 | +9.95% | 14.81 | 4.4 |
11/18 | 15,167 | 15,273 | 14,843 | 14,863 | -0.98% | 4,234,200 | 7兆100億 | +10.43% | 14.75 | 4.38 |
11/17 | 14,950 | 15,160 | 14,860 | 15,010 | -2.95% | 4,635,600 | 7兆792億 | +12.51% | 14.9 | 4.43 |
11/16 | 15,367 | 15,593 | 15,083 | 15,467 | +1.64% | 5,900,100 | 7兆2945億 | +17.09% | 15.35 | 4.56 |
11/15 | 15,120 | 15,303 | 14,943 | 15,217 | +0.55% | 4,987,200 | 7兆1766億 | +16.34% | 15.1 | 4.49 |
11/14 | 15,300 | 15,313 | 14,937 | 15,133 | +2.32% | 6,182,100 | 7兆1373億 | +16.52% | 15.02 | 4.46 |
11/11 | 14,340 | 14,967 | 14,303 | 14,790 | +8.43% | 12,543,300 | 6兆9754億 | +14.61% | 14.68 | 4.36 |
11/10 | 13,583 | 13,763 | 13,507 | 13,640 | -1.04% | 3,915,300 | 6兆4330億 | +6.39% | 13.54 | 4.02 |
11/09 | 13,797 | 13,910 | 13,653 | 13,783 | +1.62% | 4,651,200 | 6兆5006億 | +7.79% | 13.68 | 4.06 |
11/08 | 13,333 | 13,660 | 13,277 | 13,563 | +3.3% | 4,977,000 | 6兆3969億 | +6.52% | 13.46 | 4 |
11/07 | 12,897 | 13,210 | 12,857 | 13,130 | +3.79% | 4,373,400 | 6兆1925億 | +3.66% | 13.03 | 3.87 |
11/04 | 12,667 | 12,850 | 12,540 | 12,650 | -2.37% | 4,448,400 | 5兆9661億 | +0.12% | 12.56 | 3.73 |
11/02 | 13,163 | 13,233 | 12,957 | 12,957 | -2.09% | 3,581,100 | 6兆1107億 | +2.56% | 12.86 | 3.82 |
11/01 | 13,067 | 13,253 | 13,040 | 13,233 | +0.53% | 3,033,300 | 6兆2412億 | +4.8% | 13.14 | 3.9 |
10/31 | 13,390 | 13,493 | 13,120 | 13,163 | +1.31% | 4,436,700 | 6兆2082億 | +4.36% | 13.07 | 3.88 |
10/28 | 12,917 | 13,153 | 12,853 | 12,993 | -1.54% | 4,745,400 | 6兆1280億 | +2.91% | 12.9 | 3.83 |
10/27 | 13,020 | 13,347 | 12,983 | 13,197 | +1.05% | 4,380,600 | 6兆2239億 | +4.37% | 13.1 | 3.89 |
10/26 | 13,040 | 13,233 | 12,890 | 13,060 | -0.68% | 5,134,500 | 6兆1595億 | +3.13% | 12.96 | 3.85 |
10/25 | 12,970 | 13,220 | 12,883 | 13,150 | +0.74% | 5,308,800 | 6兆2019億 | +3.65% | 13.05 | 3.88 |
10/24 | 13,093 | 13,360 | 13,023 | 13,053 | +2.01% | 5,905,800 | 6兆1563億 | +2.53% | 12.96 | 3.85 |
10/21 | 12,453 | 12,857 | 12,433 | 12,797 | +4.6% | 6,108,900 | 6兆353億 | +0.19% | 12.7 | 3.77 |
10/20 | 12,433 | 12,450 | 12,110 | 12,233 | -2.29% | 5,469,000 | 5兆7696億 | -4.77% | 12.14 | 3.61 |
10/19 | 12,370 | 12,610 | 12,317 | 12,520 | +0.91% | 5,321,700 | 5兆9048億 | -3.22% | 12.43 | 3.69 |
10/18 | 12,450 | 12,487 | 12,163 | 12,407 | +1.36% | 5,922,600 | 5兆8513億 | -4.62% | 12.32 | 3.66 |
10/17 | 11,950 | 12,243 | 11,940 | 12,240 | +0.16% | 3,651,000 | 5兆7727億 | -6.4% | 12.15 | 3.61 |
10/14 | 12,127 | 12,367 | 12,073 | 12,220 | +2.52% | 6,543,000 | 5兆7633億 | -7.02% | 12.13 | 3.6 |
10/13 | 11,720 | 12,043 | 11,617 | 11,920 | +1.91% | 5,490,600 | 5兆6218億 | -9.85% | 11.83 | 3.51 |
10/12 | 12,017 | 12,107 | 11,517 | 11,697 | -4.39% | 9,017,100 | 5兆5165億 | -12.14% | 11.61 | 3.45 |
10/11 | 12,367 | 12,477 | 12,170 | 12,233 | -5.49% | 6,066,000 | 5兆7696億 | -8.79% | 12.14 | 3.61 |
10/07 | 12,843 | 13,050 | 12,770 | 12,943 | -0.79% | 5,142,900 | 6兆1044億 | -4.07% | 12.85 | 3.82 |
10/06 | 12,797 | 13,120 | 12,767 | 13,047 | +2.76% | 4,724,400 | 6兆1532億 | -3.81% | 12.95 | 3.85 |
10/05 | 12,890 | 12,940 | 12,660 | 12,697 | -0.65% | 5,124,900 | 5兆9881億 | -6.85% | 12.6 | 3.74 |
10/04 | 12,913 | 12,923 | 12,617 | 12,780 | +2.68% | 6,162,600 | 6兆274億 | -6.74% | 12.69 | 3.77 |
10/03 | 11,867 | 12,503 | 11,810 | 12,447 | +4.59% | 5,762,700 | 5兆8702億 | -9.83% | 12.36 | 3.67 |
09/30 | 12,000 | 12,040 | 11,690 | 11,900 | -3.51% | 7,864,500 | 5兆6124億 | -14.42% | 11.81 | 3.51 |
09/29 | 12,633 | 12,650 | 12,300 | 12,333 | -2.22% | 4,383,600 | 5兆8168億 | -12.03% | 12.22 | 3.63 |
09/28 | 12,767 | 13,000 | 12,447 | 12,613 | -1.38% | 5,393,400 | 5兆9488億 | -10.74% | 12.5 | 3.71 |
09/27 | 12,867 | 12,940 | 12,740 | 12,790 | -0.85% | 4,310,100 | 6兆321億 | -10.15% | 12.67 | 3.76 |
09/26 | 13,130 | 13,173 | 12,900 | 12,900 | -4.23% | 4,546,800 | 6兆840億 | -10.07% | 12.78 | 3.8 |
09/22 | 13,233 | 13,553 | 13,193 | 13,470 | +0.05% | 3,498,300 | 6兆3528億 | -6.72% | 13.35 | 3.96 |
09/21 | 13,500 | 13,623 | 13,437 | 13,463 | -1.58% | 3,364,500 | 6兆3497億 | -7.28% | 13.34 | 3.96 |
09/20 | 13,787 | 13,893 | 13,677 | 13,680 | +0.32% | 3,517,800 | 6兆4519億 | -6.3% | 13.56 | 4.03 |
09/16 | 14,000 | 14,013 | 13,637 | 13,637 | -4.33% | 5,984,700 | 6兆4314億 | -7.08% | 13.51 | 4.01 |
09/15 | 14,180 | 14,360 | 14,020 | 14,253 | +1.14% | 4,099,500 | 6兆7223億 | -3.37% | 14.12 | 4.2 |
09/14 | 13,937 | 14,267 | 13,890 | 14,093 | -3.69% | 5,114,400 | 6兆6468億 | -4.59% | 13.97 | 4.15 |
09/13 | 14,467 | 14,660 | 14,443 | 14,633 | +1.04% | 3,366,600 | 6兆9015億 | -1.23% | 14.5 | 4.31 |
09/12 | 14,567 | 14,620 | 14,420 | 14,483 | +1.21% | 2,844,900 | 6兆8308億 | -2.75% | 14.35 | 4.26 |
09/09 | 14,327 | 14,413 | 14,150 | 14,310 | +1.13% | 4,095,900 | 6兆7490億 | -4.38% | 14.18 | 4.21 |
09/08 | 14,070 | 14,243 | 13,940 | 14,150 | +2.17% | 3,486,000 | 6兆6736億 | -5.84% | 14.02 | 4.16 |
09/07 | 14,157 | 14,207 | 13,817 | 13,850 | -2.69% | 4,053,000 | 6兆5321億 | -8.13% | 13.72 | 4.08 |
09/06 | 14,250 | 14,423 | 14,193 | 14,233 | +0.31% | 2,298,600 | 6兆7129億 | -5.93% | 14.1 | 4.19 |
09/05 | 14,017 | 14,213 | 13,980 | 14,190 | +0.07% | 2,648,400 | 6兆6924億 | -6.54% | 14.06 | 4.18 |
09/02 | 14,287 | 14,333 | 14,120 | 14,180 | -0.33% | 3,194,700 | 6兆6877億 | -6.89% | 14.05 | 4.17 |
09/01 | 14,487 | 14,630 | 14,227 | 14,227 | -3.35% | 4,926,000 | 6兆7097億 | -6.87% | 14.1 | 4.19 |
08/31 | 14,440 | 14,783 | 14,407 | 14,720 | -0.2% | 3,979,500 | 6兆9424億 | -3.91% | 14.59 | 4.33 |
08/30 | 14,547 | 14,797 | 14,527 | 14,750 | +1.65% | 3,358,800 | 6兆9565億 | -3.74% | 14.62 | 4.34 |
08/29 | 14,590 | 14,743 | 14,500 | 14,510 | -5.1% | 4,613,700 | 6兆8433億 | -5.37% | 14.38 | 4.27 |
08/26 | 15,190 | 15,463 | 15,140 | 15,290 | +2.23% | 3,231,000 | 7兆2112億 | -0.44% | 15.15 | 4.5 |
08/25 | 14,750 | 15,010 | 14,727 | 14,957 | +1.22% | 2,368,500 | 7兆540億 | -2.51% | 14.82 | 4.4 |
08/24 | 15,030 | 15,090 | 14,763 | 14,777 | -2.18% | 3,493,200 | 6兆9691億 | -3.7% | 14.64 | 4.35 |
08/23 | 15,057 | 15,193 | 15,050 | 15,107 | -0.79% | 2,530,500 | 7兆1247億 | -1.43% | 14.97 | 4.45 |
08/22 | 15,210 | 15,273 | 15,103 | 15,227 | -1.97% | 2,850,300 | 7兆1813億 | -0.45% | 15.09 | 4.48 |
08/19 | 15,540 | 15,613 | 15,400 | 15,533 | +1.48% | 3,089,400 | 7兆3260億 | +1.73% | 15.39 | 4.57 |
08/18 | 15,187 | 15,407 | 15,057 | 15,307 | -0.8% | 3,223,800 | 7兆2191億 | +0.63% | 15.17 | 4.51 |
08/17 | 15,497 | 15,547 | 15,270 | 15,430 | -0.3% | 3,523,500 | 7兆2772億 | +1.81% | 15.29 | 4.54 |
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 |