PER
2021/10/19~2022/03/16
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 |
03/16 | 3,979 | 3,990 | 3,965 | 3,975 | -0.08% | 7,513,900 | 5兆4630億 | -3.43% | 7.71 | 0.45 |
03/15 | 3,991 | 4,002 | 3,950 | 3,978 | +0.66% | 7,551,600 | 5兆4672億 | -3.68% | 7.72 | 0.45 |
03/14 | 3,934 | 3,994 | 3,925 | 3,952 | +1.59% | 7,866,300 | 5兆4314億 | -4.54% | 7.67 | 0.45 |
03/11 | 3,809 | 3,896 | 3,808 | 3,890 | +0.83% | 10,243,300 | 5兆3462億 | -6.24% | 7.55 | 0.44 |
03/10 | 3,798 | 3,858 | 3,797 | 3,858 | +4.41% | 10,907,200 | 5兆3022億 | -7.3% | 7.48 | 0.44 |
03/09 | 3,700 | 3,755 | 3,690 | 3,695 | +0.33% | 12,605,800 | 5兆782億 | -11.48% | 7.17 | 0.42 |
03/08 | 3,800 | 3,811 | 3,672 | 3,683 | -5.52% | 25,139,400 | 5兆617億 | -12.12% | 7.14 | 0.42 |
03/07 | 3,975 | 3,978 | 3,892 | 3,898 | -3.3% | 12,775,800 | 5兆3572億 | -7.45% | 7.56 | 0.44 |
03/04 | 4,073 | 4,101 | 4,031 | 4,031 | -2.61% | 8,387,500 | 5兆5400億 | -4.5% | 7.82 | 0.46 |
03/03 | 4,094 | 4,143 | 4,070 | 4,139 | +3.76% | 7,854,800 | 5兆6884億 | -2.04% | 8.03 | 0.47 |
03/02 | 4,020 | 4,028 | 3,986 | 3,989 | -2.61% | 9,367,200 | 5兆4823億 | -5.56% | 7.74 | 0.45 |
03/01 | 4,134 | 4,159 | 4,095 | 4,096 | -0.61% | 5,541,500 | 5兆6293億 | -3.19% | 7.95 | 0.46 |
02/28 | 4,080 | 4,135 | 4,070 | 4,121 | +0.17% | 7,500,300 | 5兆6637億 | -2.62% | 7.99 | 0.47 |
02/25 | 4,135 | 4,143 | 4,102 | 4,114 | -1.93% | 7,079,900 | 5兆6541億 | -2.81% | 7.98 | 0.47 |
02/24 | 4,250 | 4,265 | 4,170 | 4,195 | -0.57% | 6,587,800 | 5兆7654億 | -0.94% | 8.14 | 0.48 |
02/22 | 4,239 | 4,244 | 4,183 | 4,219 | -1.36% | 4,977,600 | 5兆7984億 | -0.4% | 8.18 | 0.48 |
02/21 | 4,234 | 4,289 | 4,233 | 4,277 | +0.26% | 3,503,400 | 5兆8781億 | +0.87% | 8.3 | 0.48 |
02/18 | 4,273 | 4,293 | 4,247 | 4,266 | -1.27% | 5,245,300 | 5兆8630億 | +0.59% | 8.28 | 0.48 |
02/17 | 4,370 | 4,373 | 4,314 | 4,321 | -1.3% | 5,059,200 | 5兆9386億 | +1.86% | 8.38 | 0.49 |
02/16 | 4,380 | 4,392 | 4,341 | 4,378 | +1.58% | 4,916,300 | 6兆169億 | +3.23% | 8.49 | 0.5 |
02/15 | 4,312 | 4,387 | 4,301 | 4,310 | -0.99% | 7,351,000 | 5兆9235億 | +1.75% | 8.36 | 0.49 |
02/14 | 4,329 | 4,353 | 4,297 | 4,353 | -0.37% | 6,922,400 | 5兆9825億 | +2.93% | 8.44 | 0.49 |
02/10 | 4,358 | 4,384 | 4,308 | 4,369 | -0.18% | 7,063,400 | 6兆45億 | +3.56% | 8.48 | 0.5 |
02/09 | 4,459 | 4,461 | 4,353 | 4,377 | -0.7% | 9,223,300 | 6兆155億 | +4.02% | 8.49 | 0.5 |
02/08 | 4,354 | 4,425 | 4,347 | 4,408 | +1.66% | 9,762,800 | 6兆581億 | +5.1% | 8.55 | 0.5 |
02/07 | 4,242 | 4,336 | 4,231 | 4,336 | +2.85% | 9,324,600 | 5兆9592億 | +3.86% | 8.41 | 0.49 |
02/04 | 4,220 | 4,230 | 4,187 | 4,216 | +1.01% | 5,331,500 | 5兆7943億 | +1.35% | 8.18 | 0.48 |
02/03 | 4,162 | 4,215 | 4,158 | 4,174 | -1.37% | 6,782,100 | 5兆7365億 | +0.6% | 8.1 | 0.47 |
02/02 | 4,190 | 4,240 | 4,183 | 4,232 | +1.88% | 7,019,200 | 5兆8163億 | +2.25% | 8.21 | 0.48 |
02/01 | 4,110 | 4,162 | 4,096 | 4,154 | +1% | 5,522,100 | 5兆7091億 | +0.68% | 8.06 | 0.47 |
01/31 | 4,141 | 4,147 | 4,094 | 4,113 | -2.33% | 8,669,000 | 5兆6527億 | -0.07% | 7.98 | 0.47 |
01/28 | 4,168 | 4,213 | 4,155 | 4,211 | +2.16% | 8,054,200 | 5兆7874億 | +2.56% | 8.17 | 0.48 |
01/27 | 4,200 | 4,219 | 4,104 | 4,122 | -0.48% | 9,181,200 | 5兆6651億 | +0.73% | 8 | 0.47 |
01/26 | 4,141 | 4,178 | 4,130 | 4,142 | +1.05% | 5,467,800 | 5兆6926億 | +1.52% | 8.04 | 0.47 |
01/25 | 4,110 | 4,130 | 4,078 | 4,099 | -1.68% | 8,174,300 | 5兆6335億 | +0.69% | 7.95 | 0.46 |
01/24 | 4,111 | 4,185 | 4,110 | 4,169 | +1.29% | 5,315,500 | 5兆7297億 | +2.56% | 8.09 | 0.47 |
01/21 | 4,123 | 4,133 | 4,051 | 4,116 | -1.01% | 6,705,600 | 5兆6568億 | +1.5% | 7.98 | 0.47 |
01/20 | 4,155 | 4,208 | 4,125 | 4,158 | -0.07% | 7,615,700 | 5兆7145億 | +2.74% | 8.07 | 0.47 |
01/19 | 4,165 | 4,204 | 4,141 | 4,161 | -1.54% | 8,877,300 | 5兆7187億 | +3.12% | 8.07 | 0.47 |
01/18 | 4,321 | 4,367 | 4,164 | 4,226 | -1.93% | 10,975,700 | 5兆8080億 | +5.05% | 8.2 | 0.48 |
01/17 | 4,300 | 4,350 | 4,300 | 4,309 | +0.16% | 6,125,200 | 5兆9221億 | +7.46% | 8.36 | 0.49 |
01/14 | 4,281 | 4,306 | 4,254 | 4,302 | -0.05% | 8,069,100 | 5兆9125億 | +7.71% | 8.35 | 0.49 |
01/13 | 4,276 | 4,320 | 4,259 | 4,304 | +0.56% | 7,752,200 | 5兆9152億 | +8.2% | 8.35 | 0.49 |
01/12 | 4,256 | 4,280 | 4,216 | 4,280 | +0.59% | 9,688,400 | 5兆8822億 | +8.08% | 8.3 | 0.48 |
01/11 | 4,197 | 4,255 | 4,146 | 4,255 | +2.53% | 11,464,800 | 5兆8479億 | +7.94% | 8.25 | 0.48 |
01/07 | 4,108 | 4,174 | 4,098 | 4,150 | +1.59% | 10,043,400 | 5兆7036億 | +5.79% | 8.05 | 0.47 |
01/06 | 4,116 | 4,134 | 4,066 | 4,085 | -0.24% | 6,660,300 | 5兆6142億 | +4.58% | 7.92 | 0.46 |
01/05 | 4,066 | 4,118 | 4,063 | 4,095 | +1.49% | 7,747,600 | 5兆6280億 | +5.24% | 7.94 | 0.46 |
01/04 | 3,985 | 4,035 | 3,972 | 4,035 | +2.33% | 8,563,700 | 5兆5455億 | +4.05% | 7.83 | 0.46 |
2021 |
12/30 | 3,940 | 3,954 | 3,932 | 3,943 | -0.05% | 2,789,300 | 5兆4191億 | +1.83% | 7.65 | 0.45 |
12/29 | 3,948 | 3,964 | 3,936 | 3,945 | -0.03% | 3,181,300 | 5兆4218億 | +1.89% | 7.65 | 0.45 |
12/28 | 3,939 | 3,946 | 3,922 | 3,946 | +0.54% | 3,122,300 | 5兆4232億 | +1.94% | 7.65 | 0.45 |
12/27 | 3,910 | 3,939 | 3,910 | 3,925 | +0.46% | 4,061,900 | 5兆3943億 | +1.53% | 7.61 | 0.44 |
12/24 | 3,907 | 3,928 | 3,901 | 3,907 | +0.08% | 2,550,500 | 5兆3696億 | +1.11% | 7.58 | 0.44 |
12/23 | 3,871 | 3,904 | 3,870 | 3,904 | +0.9% | 3,281,600 | 5兆3655億 | +1.04% | 7.57 | 0.44 |
12/22 | 3,879 | 3,884 | 3,862 | 3,869 | +0.18% | 2,504,200 | 5兆3174億 | +0.13% | 7.51 | 0.44 |
12/21 | 3,843 | 3,876 | 3,831 | 3,862 | +1.31% | 4,781,100 | 5兆3077億 | -0.08% | 7.49 | 0.44 |
12/20 | 3,882 | 3,891 | 3,812 | 3,812 | -3% | 6,927,800 | 5兆2390億 | -1.47% | 7.4 | 0.43 |
12/17 | 3,950 | 3,975 | 3,924 | 3,930 | -0.46% | 7,337,600 | 5兆4012億 | +1.52% | 7.62 | 0.45 |
12/16 | 3,945 | 3,955 | 3,925 | 3,948 | +0.71% | 4,791,400 | 5兆4259億 | +2.09% | 7.66 | 0.45 |
12/15 | 3,893 | 3,923 | 3,891 | 3,920 | +0.69% | 4,138,600 | 5兆3874億 | +1.55% | 7.6 | 0.44 |
12/14 | 3,870 | 3,895 | 3,861 | 3,893 | +0.39% | 4,343,800 | 5兆3503億 | +0.99% | 7.55 | 0.44 |
12/13 | 3,900 | 3,908 | 3,872 | 3,878 | +0.36% | 4,985,300 | 5兆3297億 | +0.62% | 7.52 | 0.44 |
12/10 | 3,923 | 3,928 | 3,863 | 3,864 | -0.64% | 6,373,200 | 5兆3105億 | +0.34% | 7.5 | 0.44 |
12/09 | 3,874 | 3,900 | 3,874 | 3,889 | -0.41% | 4,198,300 | 5兆3448億 | +0.99% | 7.54 | 0.44 |
12/08 | 3,917 | 3,953 | 3,899 | 3,905 | -0.26% | 7,654,700 | 5兆3668億 | +1.48% | 7.58 | 0.44 |
12/07 | 3,860 | 3,915 | 3,842 | 3,915 | +1.95% | 6,912,600 | 5兆3806億 | +1.82% | 7.59 | 0.44 |
12/06 | 3,820 | 3,850 | 3,811 | 3,840 | -0.08% | 4,329,000 | 5兆2775億 | +0.08% | 7.45 | 0.44 |
12/03 | 3,765 | 3,843 | 3,763 | 3,843 | +2.13% | 6,670,100 | 5兆2816億 | +0.23% | 7.46 | 0.44 |
12/02 | 3,710 | 3,764 | 3,707 | 3,763 | +0.78% | 6,103,800 | 5兆1717億 | -1.8% | 7.3 | 0.43 |
12/01 | 3,709 | 3,743 | 3,702 | 3,734 | +0.84% | 8,156,100 | 5兆1318億 | -2.61% | 7.24 | 0.42 |
11/30 | 3,805 | 3,822 | 3,703 | 3,703 | -2.06% | 13,109,400 | 5兆892億 | -3.49% | 7.18 | 0.42 |
11/29 | 3,806 | 3,822 | 3,777 | 3,781 | -2.5% | 9,966,000 | 5兆1964億 | -1.64% | 7.33 | 0.43 |
11/26 | 3,915 | 3,918 | 3,863 | 3,878 | -1.87% | 6,500,700 | 5兆3297億 | +0.81% | 7.52 | 0.44 |
11/25 | 3,894 | 3,955 | 3,894 | 3,952 | +1.23% | 5,077,500 | 5兆4314億 | +2.68% | 7.67 | 0.45 |
11/24 | 3,883 | 3,941 | 3,879 | 3,904 | +2.07% | 8,237,300 | 5兆3655億 | +1.51% | 7.57 | 0.44 |
11/22 | 3,850 | 3,853 | 3,823 | 3,825 | -1.6% | 5,784,100 | 5兆2569億 | -0.55% | 7.42 | 0.43 |
11/19 | 3,890 | 3,909 | 3,875 | 3,887 | -0.33% | 6,563,200 | 5兆3421億 | +1.04% | 7.54 | 0.44 |
11/18 | 3,892 | 3,906 | 3,862 | 3,900 | -0.2% | 6,038,500 | 5兆3600億 | +1.46% | 7.57 | 0.44 |
11/17 | 3,892 | 3,915 | 3,883 | 3,908 | +0.13% | 4,508,900 | 5兆3710億 | +1.72% | 7.58 | 0.44 |
11/16 | 3,958 | 3,967 | 3,896 | 3,903 | -1.01% | 6,293,000 | 5兆3641億 | +1.53% | 7.57 | 0.44 |
11/15 | 3,977 | 3,979 | 3,930 | 3,943 | +2.04% | 9,948,100 | 5兆4191億 | +2.52% | 7.65 | 0.45 |
11/12 | 3,840 | 3,868 | 3,834 | 3,864 | +0.94% | 4,775,600 | 5兆3105億 | +0.55% | 7.5 | 0.44 |
11/11 | 3,818 | 3,839 | 3,803 | 3,828 | +1% | 3,467,000 | 5兆2610億 | -0.44% | 7.43 | 0.43 |
11/10 | 3,800 | 3,820 | 3,790 | 3,790 | -0.18% | 3,690,000 | 5兆2088億 | -1.53% | 7.35 | 0.43 |
11/09 | 3,868 | 3,872 | 3,797 | 3,797 | -1.35% | 3,752,500 | 5兆2184億 | -1.4% | 7.37 | 0.43 |
11/08 | 3,834 | 3,866 | 3,830 | 3,849 | +0.73% | 4,142,100 | 5兆2899億 | -0.08% | 7.47 | 0.44 |
11/05 | 3,804 | 3,824 | 3,795 | 3,821 | -0.93% | 6,017,400 | 5兆2514億 | -0.78% | 7.41 | 0.43 |
11/04 | 3,860 | 3,865 | 3,840 | 3,857 | +1.29% | 5,809,300 | 5兆3009億 | +0.03% | 7.48 | 0.44 |
11/02 | 3,813 | 3,833 | 3,799 | 3,808 | -0.44% | 5,152,600 | 5兆2335億 | -1.4% | 7.39 | 0.43 |
11/01 | 3,758 | 3,825 | 3,756 | 3,825 | +2.79% | 6,961,500 | 5兆2569億 | -1.37% | 7.42 | 0.43 |
10/29 | 3,750 | 3,761 | 3,703 | 3,721 | -0.91% | 9,097,500 | 5兆1140億 | -4.32% | 7.22 | 0.42 |
10/28 | 3,755 | 3,796 | 3,736 | 3,755 | -1.21% | 9,501,100 | 5兆1607億 | -3.74% | 7.28 | 0.43 |
10/27 | 3,810 | 3,814 | 3,784 | 3,801 | -0.21% | 6,803,400 | 5兆2239億 | -2.71% | 7.37 | 0.43 |
10/26 | 3,821 | 3,834 | 3,806 | 3,809 | -0.42% | 6,237,200 | 5兆2349億 | -2.63% | 7.39 | 0.43 |
10/25 | 3,844 | 3,870 | 3,825 | 3,825 | -1.03% | 6,663,900 | 5兆2569億 | -2.37% | 7.42 | 0.43 |
10/22 | 3,873 | 3,890 | 3,857 | 3,865 | -0.18% | 5,605,400 | 5兆3119億 | -1.48% | 7.5 | 0.44 |
10/21 | 3,929 | 3,930 | 3,872 | 3,872 | -1.1% | 5,182,700 | 5兆3215億 | -1.45% | 7.51 | 0.44 |
10/20 | 3,909 | 3,946 | 3,899 | 3,915 | +1.11% | 7,934,800 | 5兆3806億 | -0.53% | 7.59 | 0.44 |
10/19 | 3,881 | 3,899 | 3,865 | 3,872 | -0.69% | 4,584,900 | 5兆3215億 | -1.73% | 7.51 | 0.44 |