PER
2021/10/01~2022/02/28
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 |
02/28 | 2,545 | 2,610 | 2,544 | 2,598 | +2.4% | 2,966,800 | 2兆2652億 | -0.23% | 341.99 | 2.32 |
02/25 | 2,487 | 2,571 | 2,473 | 2,537 | +1.89% | 4,334,800 | 2兆2120億 | -2.35% | 333.96 | 2.27 |
02/24 | 2,570 | 2,572 | 2,465 | 2,490 | -3.49% | 6,793,400 | 2兆1710億 | -3.97% | 327.78 | 2.23 |
02/22 | 2,589 | 2,594 | 2,566 | 2,580 | -1.3% | 2,840,400 | 2兆2495億 | -0.39% | 339.62 | 2.31 |
02/21 | 2,624 | 2,640 | 2,604 | 2,614 | -1.58% | 2,043,400 | 2兆2792億 | +1.2% | 344.1 | 2.34 |
02/18 | 2,627 | 2,667 | 2,617 | 2,656 | +0.53% | 1,936,800 | 2兆3158億 | +3.19% | 349.63 | 2.38 |
02/17 | 2,667 | 2,672 | 2,636 | 2,642 | -1.67% | 1,829,900 | 2兆3036億 | +2.92% | 347.79 | 2.36 |
02/16 | 2,681 | 2,692 | 2,659 | 2,687 | +0.3% | 1,731,900 | 2兆3428億 | +4.72% | 353.71 | 2.4 |
02/15 | 2,620 | 2,679 | 2,619 | 2,679 | +2.6% | 2,413,100 | 2兆3358億 | +4.49% | 352.66 | 2.4 |
02/14 | 2,608 | 2,635 | 2,602 | 2,611 | -0.91% | 2,089,000 | 2兆2765億 | +1.79% | 343.71 | 2.33 |
02/10 | 2,656 | 2,656 | 2,618 | 2,635 | -1.05% | 2,430,500 | 2兆2975億 | +2.61% | 346.86 | 2.36 |
02/09 | 2,699 | 2,699 | 2,663 | 2,663 | -0.93% | 1,697,000 | 2兆3219億 | +3.54% | 350.55 | 2.38 |
02/08 | 2,658 | 2,690 | 2,651 | 2,688 | +1.09% | 1,539,400 | 2兆3437億 | +4.43% | 353.84 | 2.4 |
02/07 | 2,672 | 2,685 | 2,655 | 2,659 | -0.56% | 1,437,500 | 2兆3184億 | +3.26% | 350.02 | 2.38 |
02/04 | 2,654 | 2,678 | 2,638 | 2,674 | +0.49% | 1,736,600 | 2兆3315億 | +3.72% | 352 | 2.39 |
02/03 | 2,641 | 2,675 | 2,640 | 2,661 | +0.49% | 1,801,500 | 2兆3201億 | +3.1% | 350.29 | 2.38 |
02/02 | 2,610 | 2,648 | 2,606 | 2,648 | +2.04% | 1,987,800 | 2兆3088億 | +2.56% | 348.58 | 2.37 |
02/01 | 2,610 | 2,619 | 2,578 | 2,595 | -0.46% | 2,079,000 | 2兆2626億 | +0.43% | 341.6 | 2.32 |
01/31 | 2,575 | 2,620 | 2,552 | 2,607 | +0.7% | 2,212,700 | 2兆2731億 | +0.73% | 343.18 | 2.33 |
01/28 | 2,529 | 2,597 | 2,525 | 2,589 | +3.31% | 3,023,700 | 2兆2574億 | -0.12% | 340.81 | 2.32 |
01/27 | 2,510 | 2,529 | 2,473 | 2,506 | -0.32% | 2,618,200 | 2兆1850億 | -3.62% | 329.88 | 2.24 |
01/26 | 2,553 | 2,579 | 2,513 | 2,514 | -1.3% | 2,329,000 | 2兆1920億 | -3.57% | 330.94 | 2.25 |
01/25 | 2,514 | 2,547 | 2,491 | 2,547 | +1.15% | 2,564,600 | 2兆2207億 | -2.71% | 335.28 | 2.28 |
01/24 | 2,502 | 2,522 | 2,487 | 2,518 | +0.64% | 2,127,400 | 2兆1955億 | -4.26% | 331.46 | 2.25 |
01/21 | 2,433 | 2,502 | 2,425 | 2,502 | +1.83% | 2,558,800 | 2兆1815億 | -5.3% | 329.36 | 2.24 |
01/20 | 2,394 | 2,468 | 2,393 | 2,457 | +2.63% | 2,729,000 | 2兆1423億 | -7.49% | 323.43 | 2.2 |
01/19 | 2,409 | 2,438 | 2,388 | 2,394 | -1.28% | 2,660,400 | 2兆873億 | -10.34% | 315.14 | 2.14 |
01/18 | 2,409 | 2,448 | 2,404 | 2,425 | +1.34% | 2,398,300 | 2兆1144億 | -9.68% | 319.22 | 2.17 |
01/17 | 2,400 | 2,429 | 2,381 | 2,393 | -0.08% | 3,366,500 | 2兆865億 | -11.4% | 315.01 | 2.14 |
01/14 | 2,478 | 2,478 | 2,395 | 2,395 | -3.47% | 6,832,800 | 2兆882億 | -11.88% | 315.27 | 2.14 |
01/13 | 2,610 | 2,610 | 2,481 | 2,481 | -5.7% | 8,693,900 | 2兆1632億 | -9.19% | 326.59 | 2.22 |
01/12 | 2,640 | 2,659 | 2,624 | 2,631 | -0.34% | 2,458,800 | 2兆2940億 | -4.05% | 346.34 | 2.35 |
01/11 | 2,680 | 2,683 | 2,637 | 2,640 | -1.6% | 2,375,700 | 2兆3018億 | -3.83% | 347.52 | 2.36 |
01/07 | 2,700 | 2,720 | 2,672 | 2,683 | -0.85% | 1,918,500 | 2兆3393億 | -2.29% | 353.18 | 2.4 |
01/06 | 2,711 | 2,734 | 2,706 | 2,706 | -0.55% | 1,419,000 | 2兆3594億 | -1.38% | 356.21 | 2.42 |
01/05 | 2,727 | 2,749 | 2,709 | 2,721 | -0.15% | 1,669,900 | 2兆3725億 | -0.77% | 358.19 | 2.43 |
01/04 | 2,734 | 2,738 | 2,697 | 2,725 | +0.59% | 1,837,200 | 2兆3759億 | -0.51% | 358.71 | 2.44 |
2021 |
12/30 | 2,738 | 2,738 | 2,706 | 2,709 | -1.17% | 1,196,700 | 2兆3620億 | -1.06% | 356.61 | 2.42 |
12/29 | 2,735 | 2,760 | 2,735 | 2,741 | +0.44% | 1,272,700 | 2兆3899億 | +0.07% | 360.82 | 2.45 |
12/28 | 2,702 | 2,729 | 2,699 | 2,729 | +1.68% | 1,625,700 | 2兆3794億 | -0.33% | 359.24 | 2.44 |
12/27 | 2,698 | 2,702 | 2,676 | 2,684 | -0.59% | 1,307,200 | 2兆3402億 | -1.97% | 353.31 | 2.4 |
12/24 | 2,696 | 2,714 | 2,692 | 2,700 | +0.04% | 1,033,400 | 2兆3541億 | -1.39% | 355.42 | 2.41 |
12/23 | 2,725 | 2,732 | 2,693 | 2,699 | -0.77% | 1,667,200 | 2兆3533億 | -1.42% | 355.29 | 2.41 |
12/22 | 2,775 | 2,786 | 2,718 | 2,720 | -1.81% | 1,347,400 | 2兆3716億 | -0.66% | 358.05 | 2.43 |
12/21 | 2,735 | 2,791 | 2,729 | 2,770 | +2.82% | 1,897,000 | 2兆4152億 | +1.13% | 364.64 | 2.48 |
12/20 | 2,761 | 2,771 | 2,692 | 2,694 | -3.65% | 2,352,800 | 2兆3489億 | -1.61% | 354.63 | 2.41 |
12/17 | 2,839 | 2,844 | 2,795 | 2,796 | -1.62% | 3,387,800 | 2兆4379億 | +2.01% | 368.06 | 2.5 |
12/16 | 2,853 | 2,864 | 2,812 | 2,842 | +0.78% | 1,661,400 | 2兆4780億 | +3.76% | 374.11 | 2.54 |
12/15 | 2,818 | 2,853 | 2,816 | 2,820 | -0.53% | 1,320,700 | 2兆4588億 | +3.18% | 371.22 | 2.52 |
12/14 | 2,796 | 2,852 | 2,792 | 2,835 | +1% | 2,024,400 | 2兆4719億 | +3.88% | 373.19 | 2.54 |
12/13 | 2,811 | 2,826 | 2,801 | 2,807 | +0.61% | 1,412,200 | 2兆4474億 | +3.08% | 369.51 | 2.51 |
12/10 | 2,826 | 2,827 | 2,781 | 2,790 | -1.27% | 1,843,700 | 2兆4326億 | +2.57% | 367.27 | 2.49 |
12/09 | 2,814 | 2,835 | 2,811 | 2,826 | +0.5% | 1,459,200 | 2兆4640億 | +4.05% | 372.01 | 2.53 |
12/08 | 2,799 | 2,830 | 2,789 | 2,812 | +2.22% | 3,134,500 | 2兆4518億 | +3.76% | 370.16 | 2.51 |
12/07 | 2,730 | 2,759 | 2,713 | 2,751 | +1.33% | 1,925,100 | 2兆3986億 | +1.7% | 362.13 | 2.46 |
12/06 | 2,730 | 2,739 | 2,709 | 2,715 | +0.26% | 1,355,700 | 2兆3672億 | +0.56% | 357.4 | 2.43 |
12/03 | 2,673 | 2,709 | 2,656 | 2,708 | +2% | 1,729,800 | 2兆3611億 | +0.45% | 356.47 | 2.42 |
12/02 | 2,630 | 2,675 | 2,627 | 2,655 | 0% | 1,898,500 | 2兆3149億 | -1.41% | 349.5 | 2.37 |
12/01 | 2,640 | 2,685 | 2,634 | 2,655 | +0.38% | 1,984,000 | 2兆3149億 | -1.37% | 349.5 | 2.37 |
11/30 | 2,687 | 2,712 | 2,643 | 2,645 | -0.34% | 2,840,900 | 2兆3062億 | -1.67% | 348.18 | 2.37 |
11/29 | 2,653 | 2,675 | 2,609 | 2,654 | -1.78% | 2,172,500 | 2兆3140億 | -1.3% | 349.37 | 2.37 |
11/26 | 2,711 | 2,718 | 2,693 | 2,702 | -0.95% | 1,697,400 | 2兆3559億 | +0.56% | 355.68 | 2.42 |
11/25 | 2,740 | 2,740 | 2,719 | 2,728 | +0.66% | 1,163,500 | 2兆3786億 | +1.64% | 359.11 | 2.44 |
11/24 | 2,735 | 2,762 | 2,702 | 2,710 | -0.37% | 1,464,500 | 2兆3629億 | +1.16% | 356.74 | 2.42 |
11/22 | 2,694 | 2,730 | 2,684 | 2,720 | +0.44% | 1,075,800 | 2兆3716億 | +1.72% | 358.05 | 2.43 |
11/19 | 2,695 | 2,715 | 2,683 | 2,708 | +0.74% | 1,392,700 | 2兆3611億 | +1.39% | 356.47 | 2.42 |
11/18 | 2,688 | 2,696 | 2,662 | 2,688 | 0% | 1,352,800 | 2兆3437億 | +0.86% | 353.84 | 2.4 |
11/17 | 2,742 | 2,745 | 2,687 | 2,688 | -2.54% | 1,793,600 | 2兆3437億 | +1.01% | 353.84 | 2.4 |
11/16 | 2,755 | 2,766 | 2,750 | 2,758 | +0.22% | 987,000 | 2兆4047億 | +3.72% | 363.06 | 2.47 |
11/15 | 2,771 | 2,775 | 2,741 | 2,752 | -0.51% | 1,372,500 | 2兆3995億 | +3.61% | 362.27 | 2.46 |
11/12 | 2,740 | 2,768 | 2,737 | 2,766 | +1.24% | 1,942,300 | 2兆4117億 | +4.3% | 364.11 | 2.47 |
11/11 | 2,701 | 2,736 | 2,701 | 2,732 | +0.96% | 1,503,200 | 2兆3820億 | +3.25% | 359.63 | 2.44 |
11/10 | 2,711 | 2,726 | 2,701 | 2,706 | -0.18% | 1,183,200 | 2兆3594億 | +2.19% | 356.21 | 2.42 |
11/09 | 2,711 | 2,724 | 2,691 | 2,711 | +0.71% | 1,256,300 | 2兆3637億 | +2.22% | 356.87 | 2.42 |
11/08 | 2,748 | 2,749 | 2,690 | 2,692 | -1.25% | 1,442,600 | 2兆3472億 | +1.28% | 354.37 | 2.41 |
11/05 | 2,709 | 2,731 | 2,707 | 2,726 | +0.81% | 1,475,500 | 2兆3768億 | +2.25% | 358.84 | 2.44 |
11/04 | 2,699 | 2,710 | 2,672 | 2,704 | +1.12% | 1,711,400 | 2兆3576億 | +1.12% | 355.95 | 2.42 |
11/02 | 2,655 | 2,682 | 2,653 | 2,674 | -0.19% | 1,394,700 | 2兆3315億 | -0.37% | 352 | 2.39 |
11/01 | 2,655 | 2,680 | 2,639 | 2,679 | +2.33% | 2,046,300 | 2兆3358億 | -0.63% | 352.66 | 2.4 |
10/29 | 2,619 | 2,622 | 2,592 | 2,618 | -0.08% | 1,793,100 | 2兆2826億 | -3.32% | 344.63 | 2.34 |
10/28 | 2,615 | 2,635 | 2,601 | 2,620 | -0.19% | 1,290,800 | 2兆2844億 | -3.82% | 344.89 | 2.34 |
10/27 | 2,639 | 2,644 | 2,617 | 2,625 | -0.42% | 1,355,500 | 2兆2888億 | -4.16% | 345.55 | 2.35 |
10/26 | 2,624 | 2,644 | 2,619 | 2,636 | +1.23% | 1,460,700 | 2兆2983億 | -4.32% | 347 | 2.36 |
10/25 | 2,608 | 2,616 | 2,595 | 2,604 | -0.5% | 1,121,300 | 2兆2704億 | -6.03% | 342.78 | 2.33 |
10/22 | 2,589 | 2,624 | 2,571 | 2,617 | +0.62% | 1,936,400 | 2兆2818億 | -6.2% | 344.49 | 2.34 |
10/21 | 2,635 | 2,643 | 2,599 | 2,601 | -1.1% | 1,624,200 | 2兆2678億 | -7.37% | 342.39 | 2.33 |
10/20 | 2,615 | 2,633 | 2,601 | 2,630 | +0.57% | 1,625,800 | 2兆2931億 | -6.97% | 346.21 | 2.35 |
10/19 | 2,594 | 2,623 | 2,594 | 2,615 | +1.2% | 1,810,500 | 2兆2800億 | -8.15% | 344.23 | 2.34 |
10/18 | 2,658 | 2,660 | 2,580 | 2,584 | -1.79% | 2,741,100 | 2兆2530億 | -9.87% | 340.15 | 2.31 |
10/15 | 2,610 | 2,639 | 2,587 | 2,631 | +2.29% | 3,135,200 | 2兆2940億 | -8.87% | 346.34 | 2.35 |
10/14 | 2,580 | 2,582 | 2,561 | 2,572 | -0.5% | 2,040,100 | 2兆2425億 | -11.46% | 338.57 | 2.3 |
10/13 | 2,615 | 2,628 | 2,585 | 2,585 | -1.56% | 2,994,000 | 2兆2539億 | -11.59% | 340.28 | 2.31 |
10/12 | 2,669 | 2,673 | 2,623 | 2,626 | -2.2% | 2,855,100 | 2兆2896億 | -10.71% | 345.68 | 2.35 |
10/11 | 2,653 | 2,688 | 2,603 | 2,685 | +0.86% | 3,230,900 | 2兆3411億 | -9.17% | 353.45 | 2.4 |
10/08 | 2,648 | 2,712 | 2,632 | 2,662 | +1.95% | 4,164,500 | 2兆3210億 | -10.28% | 350.42 | 2.38 |
10/07 | 2,750 | 2,754 | 2,611 | 2,611 | -6.08% | 6,801,500 | 2兆2765億 | -12.38% | 343.71 | 2.33 |
10/06 | 2,820 | 2,848 | 2,769 | 2,780 | -0.79% | 2,965,800 | 2兆4239億 | -7.09% | 365.95 | 2.49 |
10/05 | 2,850 | 2,858 | 2,791 | 2,802 | -2.34% | 3,181,400 | 2兆4431億 | -6.54% | 368.85 | 2.51 |
10/04 | 2,915 | 2,924 | 2,868 | 2,869 | -0.49% | 2,240,000 | 2兆5015億 | -4.49% | 377.67 | 2.57 |
10/01 | 2,921 | 2,931 | 2,881 | 2,883 | -1.94% | 2,837,600 | 2兆5137億 | -4.25% | 379.51 | 2.58 |