PER
2022/06/02~2022/10/26
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 |
---|
2022 |
10/26 | 4,216 | 4,248 | 4,207 | 4,212 | 0% | 4,739,200 | 5兆7901億 | +1.1% | 7.17 | 0.46 |
10/25 | 4,194 | 4,229 | 4,186 | 4,212 | +1.08% | 6,724,300 | 5兆7901億 | +0.96% | 7.17 | 0.46 |
10/24 | 4,181 | 4,195 | 4,147 | 4,167 | +0.99% | 5,390,900 | 5兆7283億 | -0.19% | 7.09 | 0.45 |
10/21 | 4,091 | 4,136 | 4,090 | 4,126 | +0.51% | 4,256,100 | 5兆6719億 | -1.32% | 7.02 | 0.45 |
10/20 | 4,090 | 4,131 | 4,087 | 4,105 | +0.37% | 5,076,600 | 5兆6431億 | -2.01% | 6.99 | 0.44 |
10/19 | 4,084 | 4,099 | 4,077 | 4,090 | -0.34% | 4,935,400 | 5兆6224億 | -2.57% | 6.96 | 0.44 |
10/18 | 4,138 | 4,140 | 4,078 | 4,104 | +0.07% | 6,127,800 | 5兆6417億 | -2.45% | 6.98 | 0.44 |
10/17 | 4,178 | 4,196 | 4,098 | 4,101 | -2.03% | 8,861,600 | 5兆6376億 | -2.68% | 6.98 | 0.44 |
10/14 | 4,175 | 4,207 | 4,163 | 4,186 | +2.07% | 6,579,400 | 5兆7544億 | -0.76% | 7.12 | 0.45 |
10/13 | 4,126 | 4,130 | 4,095 | 4,101 | -0.58% | 4,697,600 | 5兆6376億 | -2.8% | 6.98 | 0.44 |
10/12 | 4,140 | 4,159 | 4,114 | 4,125 | -0.36% | 3,837,800 | 5兆6706億 | -2.32% | 7.02 | 0.45 |
10/11 | 4,150 | 4,176 | 4,123 | 4,140 | -0.02% | 5,980,800 | 5兆6912億 | -2.04% | 7.04 | 0.45 |
10/07 | 4,141 | 4,175 | 4,136 | 4,141 | -1.22% | 5,003,900 | 5兆6925億 | -2.06% | 7.05 | 0.45 |
10/06 | 4,161 | 4,202 | 4,156 | 4,192 | +0.75% | 5,148,300 | 5兆7627億 | -0.92% | 7.13 | 0.45 |
10/05 | 4,170 | 4,192 | 4,139 | 4,161 | -0.02% | 6,183,600 | 5兆7200億 | -1.68% | 7.08 | 0.45 |
10/04 | 4,084 | 4,164 | 4,076 | 4,162 | +3.48% | 7,361,200 | 5兆7214億 | -1.68% | 7.08 | 0.45 |
10/03 | 3,980 | 4,025 | 3,962 | 4,022 | -0.05% | 6,768,800 | 5兆5290億 | -5.01% | 6.84 | 0.43 |
09/30 | 4,103 | 4,116 | 4,005 | 4,024 | -2.52% | 7,593,500 | 5兆5317億 | -5.12% | 6.85 | 0.44 |
09/29 | 4,100 | 4,145 | 4,077 | 4,128 | -1.01% | 7,941,200 | 5兆6747億 | -2.82% | 7.02 | 0.45 |
09/28 | 4,202 | 4,205 | 4,117 | 4,170 | -1.33% | 9,364,600 | 5兆7324億 | -1.86% | 7.1 | 0.45 |
09/27 | 4,201 | 4,264 | 4,197 | 4,226 | +0.38% | 7,942,600 | 5兆8094億 | -0.56% | 7.19 | 0.46 |
09/26 | 4,300 | 4,302 | 4,204 | 4,210 | -3.26% | 11,092,500 | 5兆7874億 | -0.89% | 7.16 | 0.46 |
09/22 | 4,338 | 4,358 | 4,324 | 4,352 | +0.35% | 6,671,200 | 5兆9826億 | +2.5% | 7.41 | 0.47 |
09/21 | 4,357 | 4,374 | 4,337 | 4,337 | -0.44% | 5,467,800 | 5兆9620億 | +2.29% | 7.38 | 0.47 |
09/20 | 4,382 | 4,388 | 4,349 | 4,356 | +0.14% | 5,195,700 | 5兆9881億 | +2.93% | 7.41 | 0.47 |
09/16 | 4,315 | 4,358 | 4,313 | 4,350 | +0.95% | 8,260,600 | 5兆9799億 | +3.01% | 7.4 | 0.47 |
09/15 | 4,318 | 4,321 | 4,288 | 4,309 | -0.07% | 3,979,700 | 5兆9235億 | +2.23% | 7.33 | 0.47 |
09/14 | 4,280 | 4,323 | 4,275 | 4,312 | -0.25% | 5,958,000 | 5兆9276億 | +2.52% | 7.34 | 0.47 |
09/13 | 4,325 | 4,337 | 4,314 | 4,323 | -0.07% | 4,073,200 | 5兆9427億 | +3.03% | 7.36 | 0.47 |
09/12 | 4,338 | 4,339 | 4,305 | 4,326 | +0.12% | 4,002,300 | 5兆9469億 | +3.3% | 7.36 | 0.47 |
09/09 | 4,295 | 4,334 | 4,289 | 4,321 | +0.82% | 8,740,500 | 5兆9400億 | +3.42% | 7.35 | 0.47 |
09/08 | 4,220 | 4,290 | 4,216 | 4,286 | +2.24% | 9,503,700 | 5兆8919億 | +2.83% | 7.29 | 0.46 |
09/07 | 4,229 | 4,262 | 4,182 | 4,192 | -0.47% | 7,171,100 | 5兆7627億 | +0.82% | 7.13 | 0.45 |
09/06 | 4,212 | 4,222 | 4,197 | 4,212 | +0.33% | 3,331,600 | 5兆7901億 | +1.42% | 7.17 | 0.46 |
09/05 | 4,220 | 4,236 | 4,196 | 4,198 | -0.24% | 3,626,900 | 5兆7709億 | +1.13% | 7.14 | 0.45 |
09/02 | 4,195 | 4,208 | 4,181 | 4,208 | +0.38% | 4,132,800 | 5兆7847億 | +1.45% | 7.16 | 0.46 |
09/01 | 4,190 | 4,217 | 4,176 | 4,192 | -0.05% | 5,019,800 | 5兆7627億 | +1.16% | 7.13 | 0.45 |
08/31 | 4,201 | 4,213 | 4,182 | 4,194 | -0.55% | 9,236,900 | 5兆7654億 | +1.26% | 7.14 | 0.45 |
08/30 | 4,213 | 4,228 | 4,206 | 4,217 | +0.67% | 4,911,400 | 5兆7970億 | +1.88% | 7.18 | 0.46 |
08/29 | 4,155 | 4,199 | 4,145 | 4,189 | -0.31% | 5,023,000 | 5兆7585億 | +1.31% | 7.13 | 0.45 |
08/26 | 4,186 | 4,213 | 4,183 | 4,202 | +0.21% | 3,854,500 | 5兆7764億 | +1.72% | 7.15 | 0.45 |
08/25 | 4,191 | 4,206 | 4,177 | 4,193 | +0.05% | 4,006,300 | 5兆7640億 | +1.6% | 7.13 | 0.45 |
08/24 | 4,164 | 4,201 | 4,160 | 4,191 | +0.96% | 5,654,700 | 5兆7613億 | +1.62% | 7.13 | 0.45 |
08/23 | 4,183 | 4,185 | 4,146 | 4,151 | -0.95% | 5,092,200 | 5兆7063億 | +0.78% | 7.06 | 0.45 |
08/22 | 4,181 | 4,208 | 4,179 | 4,191 | +0.05% | 4,407,000 | 5兆7613億 | +1.9% | 7.13 | 0.45 |
08/19 | 4,184 | 4,191 | 4,159 | 4,189 | +0.65% | 4,013,500 | 5兆7585億 | +1.97% | 7.13 | 0.45 |
08/18 | 4,185 | 4,186 | 4,160 | 4,162 | -0.6% | 3,216,900 | 5兆7214億 | +1.41% | 7.08 | 0.45 |
08/17 | 4,170 | 4,212 | 4,166 | 4,187 | +1.01% | 6,729,600 | 5兆7558億 | +2.12% | 7.12 | 0.45 |
08/16 | 4,155 | 4,168 | 4,135 | 4,145 | -0.02% | 3,806,000 | 5兆6980億 | +1.15% | 7.05 | 0.45 |
08/15 | 4,141 | 4,155 | 4,124 | 4,146 | -0.05% | 3,557,100 | 5兆6994億 | +1.25% | 7.05 | 0.45 |
08/12 | 4,104 | 4,148 | 4,098 | 4,148 | +1.54% | 7,320,600 | 5兆7022億 | +1.44% | 7.06 | 0.45 |
08/10 | 4,083 | 4,098 | 4,077 | 4,085 | +0.59% | 3,175,400 | 5兆6156億 | +0.07% | 6.95 | 0.44 |
08/09 | 4,080 | 4,094 | 4,061 | 4,061 | -1.53% | 5,270,700 | 5兆5826億 | -0.51% | 6.91 | 0.44 |
08/08 | 4,091 | 4,124 | 4,088 | 4,124 | +1.5% | 4,577,800 | 5兆6692億 | +1.03% | 7.02 | 0.45 |
08/05 | 4,040 | 4,069 | 4,039 | 4,063 | +0.02% | 3,864,600 | 5兆5853億 | -0.37% | 6.91 | 0.44 |
08/04 | 4,051 | 4,063 | 4,028 | 4,062 | +0.27% | 4,540,500 | 5兆5839億 | -0.37% | 6.91 | 0.44 |
08/03 | 4,063 | 4,067 | 4,032 | 4,051 | -0.54% | 5,810,200 | 5兆5688億 | -0.69% | 6.89 | 0.44 |
08/02 | 4,127 | 4,132 | 4,067 | 4,073 | -2.14% | 7,172,300 | 5兆5991億 | -0.2% | 6.93 | 0.44 |
08/01 | 4,150 | 4,187 | 4,139 | 4,162 | +1.34% | 7,291,400 | 5兆7214億 | +1.98% | 7.08 | 0.45 |
07/29 | 4,082 | 4,129 | 4,075 | 4,107 | -0.17% | 5,371,000 | 5兆6458億 | +0.69% | 6.99 | 0.44 |
07/28 | 4,145 | 4,145 | 4,108 | 4,114 | -0.63% | 4,784,600 | 5兆6554億 | +0.88% | 7 | 0.44 |
07/27 | 4,120 | 4,145 | 4,113 | 4,140 | +0.51% | 3,818,600 | 5兆6898億 | +1.6% | 7.04 | 0.45 |
07/26 | 4,120 | 4,142 | 4,116 | 4,119 | +0.07% | 4,585,300 | 5兆6609億 | +1.15% | 7.01 | 0.45 |
07/25 | 4,092 | 4,119 | 4,087 | 4,116 | +0.46% | 3,934,500 | 5兆6568億 | +1.23% | 7 | 0.44 |
07/22 | 4,083 | 4,100 | 4,074 | 4,097 | -0.15% | 4,634,700 | 5兆6307億 | +0.91% | 6.97 | 0.44 |
07/21 | 4,095 | 4,129 | 4,076 | 4,103 | -0.41% | 5,057,600 | 5兆6390億 | +1.11% | 6.98 | 0.44 |
07/20 | 4,119 | 4,133 | 4,087 | 4,120 | +1.3% | 7,080,800 | 5兆6623億 | +1.6% | 7.01 | 0.45 |
07/19 | 4,046 | 4,069 | 4,033 | 4,067 | +1.88% | 6,295,600 | 5兆5895億 | +0.42% | 6.92 | 0.44 |
07/15 | 4,020 | 4,024 | 3,966 | 3,992 | -1.67% | 9,430,600 | 5兆4864億 | -1.31% | 6.79 | 0.43 |
07/14 | 4,055 | 4,080 | 4,054 | 4,060 | -0.83% | 4,397,200 | 5兆5799億 | +0.37% | 6.91 | 0.44 |
07/13 | 4,077 | 4,106 | 4,065 | 4,094 | +0.56% | 3,630,600 | 5兆6266億 | +1.26% | 6.96 | 0.44 |
07/12 | 4,106 | 4,114 | 4,051 | 4,071 | -1.38% | 6,058,300 | 5兆5950億 | +0.79% | 6.93 | 0.44 |
07/11 | 4,098 | 4,128 | 4,087 | 4,128 | +1.57% | 6,773,800 | 5兆6733億 | +2.23% | 7.02 | 0.45 |
07/08 | 4,033 | 4,087 | 4,028 | 4,064 | +1.5% | 7,324,300 | 5兆5854億 | +0.79% | 6.91 | 0.44 |
07/07 | 4,009 | 4,029 | 3,977 | 4,004 | +0.81% | 5,766,100 | 5兆5029億 | -0.65% | 6.81 | 0.43 |
07/06 | 4,047 | 4,053 | 3,965 | 3,972 | -3.03% | 8,426,400 | 5兆4589億 | -1.41% | 6.76 | 0.43 |
07/05 | 4,067 | 4,105 | 4,060 | 4,096 | +0.91% | 4,892,800 | 5兆6293億 | +1.64% | 6.97 | 0.44 |
07/04 | 4,025 | 4,059 | 4,021 | 4,059 | +1.1% | 3,970,100 | 5兆5785億 | +0.89% | 6.91 | 0.44 |
07/01 | 4,040 | 4,065 | 4,000 | 4,015 | -0.42% | 5,741,100 | 5兆5180億 | -0.12% | 6.83 | 0.43 |
06/30 | 4,080 | 4,087 | 4,027 | 4,032 | -1.85% | 7,140,400 | 5兆5414億 | +0.35% | 6.86 | 0.44 |
06/29 | 4,098 | 4,133 | 4,084 | 4,108 | -0.39% | 5,530,200 | 5兆6458億 | +2.32% | 6.99 | 0.44 |
06/28 | 4,080 | 4,124 | 4,077 | 4,124 | +1.3% | 6,256,700 | 5兆6678億 | +2.89% | 7.02 | 0.45 |
06/27 | 4,127 | 4,155 | 4,063 | 4,071 | -0.92% | 5,869,900 | 5兆5950億 | +1.8% | 6.93 | 0.44 |
06/24 | 4,073 | 4,121 | 4,051 | 4,109 | +0.86% | 8,591,300 | 5兆6472億 | +2.93% | 6.99 | 0.44 |
06/23 | 4,032 | 4,083 | 4,032 | 4,074 | +0.57% | 5,272,700 | 5兆5991億 | +2.28% | 6.93 | 0.44 |
06/22 | 4,081 | 4,081 | 4,043 | 4,051 | -0.02% | 4,414,400 | 5兆5675億 | +1.89% | 6.89 | 0.44 |
06/21 | 3,977 | 4,058 | 3,977 | 4,052 | +2.12% | 6,958,800 | 5兆5689億 | +2.07% | 6.89 | 0.44 |
06/20 | 3,979 | 4,012 | 3,947 | 3,968 | -0.25% | 5,053,700 | 5兆4534億 | +0.15% | 6.75 | 0.43 |
06/17 | 4,023 | 4,039 | 3,959 | 3,978 | -1.75% | 10,604,800 | 5兆4672億 | +0.48% | 6.77 | 0.43 |
06/16 | 4,015 | 4,079 | 4,015 | 4,049 | +0.82% | 6,985,800 | 5兆5647億 | +2.38% | 6.89 | 0.44 |
06/15 | 4,007 | 4,039 | 3,994 | 4,016 | +0.48% | 7,219,200 | 5兆5194億 | +1.8% | 6.83 | 0.43 |
06/14 | 3,940 | 4,004 | 3,940 | 3,997 | +1.11% | 7,695,300 | 5兆4933億 | +1.5% | 6.8 | 0.43 |
06/13 | 3,907 | 3,958 | 3,907 | 3,953 | -0.6% | 5,473,100 | 5兆4328億 | +0.46% | 6.72 | 0.43 |
06/10 | 3,991 | 4,017 | 3,977 | 3,977 | -0.85% | 6,459,000 | 5兆4658億 | +1.09% | 6.77 | 0.43 |
06/09 | 4,005 | 4,058 | 4,002 | 4,011 | +0.15% | 7,194,700 | 5兆5125億 | +1.96% | 6.82 | 0.43 |
06/08 | 4,011 | 4,018 | 3,984 | 4,005 | -0.84% | 7,435,200 | 5兆5043億 | +1.93% | 6.81 | 0.43 |
06/07 | 4,013 | 4,056 | 4,006 | 4,039 | +1.43% | 6,954,100 | 5兆5510億 | +2.9% | 6.87 | 0.44 |
06/06 | 3,998 | 4,007 | 3,978 | 3,982 | -0.4% | 4,199,700 | 5兆4727億 | +1.66% | 6.77 | 0.43 |
06/03 | 3,999 | 4,027 | 3,981 | 3,998 | +0.25% | 4,896,100 | 5兆4946億 | +2.17% | 6.8 | 0.43 |
06/02 | 3,987 | 4,008 | 3,977 | 3,988 | -0.32% | 4,318,900 | 5兆4809億 | +1.99% | 6.78 | 0.43 |