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 | 525 | 531 | 522 | 526 | +0.19% | 11,133,500 | 1兆7008億 | -0.75% | 11.09 | 0.54 |
02/25 | 522 | 528 | 521 | 525 | -0.38% | 9,384,600 | 1兆6976億 | -0.76% | 11.07 | 0.54 |
02/24 | 533 | 538 | 523 | 527 | -1.31% | 13,495,500 | 1兆7040億 | -0.19% | 11.11 | 0.55 |
02/22 | 533 | 537 | 531 | 534 | -0.74% | 8,447,900 | 1兆7267億 | +0.95% | 11.26 | 0.55 |
02/21 | 539 | 541 | 535 | 538 | -1.1% | 7,160,000 | 1兆7396億 | +1.7% | 11.35 | 0.56 |
02/18 | 541 | 546 | 541 | 544 | -0.18% | 7,585,200 | 1兆7590億 | +3.03% | 11.47 | 0.56 |
02/17 | 547 | 551 | 543 | 545 | -0.55% | 8,876,200 | 1兆7622億 | +3.22% | 11.49 | 0.56 |
02/16 | 550 | 551 | 546 | 548 | +1.48% | 8,223,700 | 1兆7719億 | +3.79% | 11.56 | 0.57 |
02/15 | 546 | 548 | 536 | 540 | -1.28% | 8,547,700 | 1兆7461億 | +2.47% | 11.39 | 0.56 |
02/14 | 542 | 548 | 539 | 547 | +0.18% | 8,806,100 | 1兆7687億 | +3.99% | 11.54 | 0.57 |
02/10 | 550 | 550 | 544 | 546 | -0.18% | 8,609,700 | 1兆7655億 | +4% | 11.52 | 0.56 |
02/09 | 553 | 554 | 546 | 547 | -1.26% | 10,852,200 | 1兆7687億 | +4.39% | 11.54 | 0.57 |
02/08 | 540 | 554 | 540 | 554 | +2.21% | 13,921,300 | 1兆7913億 | +5.93% | 11.68 | 0.57 |
02/07 | 543 | 545 | 536 | 542 | +0.56% | 10,126,400 | 1兆7525億 | +4.03% | 11.43 | 0.56 |
02/04 | 537 | 539 | 532 | 539 | +0.75% | 8,213,300 | 1兆7428億 | +3.85% | 11.37 | 0.56 |
02/03 | 539 | 541 | 532 | 535 | -0.74% | 13,485,300 | 1兆7299億 | +3.28% | 11.28 | 0.55 |
02/02 | 516 | 542 | 516 | 539 | +6.73% | 29,823,900 | 1兆7428億 | +4.26% | 11.37 | 0.56 |
02/01 | 508 | 511 | 504 | 505 | 0% | 7,815,200 | 1兆6329億 | -1.94% | 10.65 | 0.52 |
01/31 | 503 | 507 | 498 | 505 | -0.79% | 10,002,100 | 1兆6329億 | -1.94% | 10.65 | 0.52 |
01/28 | 511 | 514 | 508 | 509 | +0.59% | 9,255,900 | 1兆6458億 | -1.17% | 10.73 | 0.53 |
01/27 | 512 | 517 | 501 | 506 | +0.4% | 10,996,500 | 1兆6361億 | -1.75% | 10.67 | 0.52 |
01/26 | 510 | 514 | 504 | 504 | -0.2% | 7,772,300 | 1兆6297億 | -1.95% | 10.63 | 0.52 |
01/25 | 510 | 510 | 500 | 505 | -1.37% | 11,123,500 | 1兆6329億 | -1.75% | 10.65 | 0.52 |
01/24 | 513 | 516 | 510 | 512 | -1.16% | 7,278,600 | 1兆6555億 | -0.58% | 10.8 | 0.53 |
01/21 | 508 | 518 | 507 | 518 | +1.17% | 8,597,500 | 1兆6749億 | +0.58% | 10.92 | 0.54 |
01/20 | 506 | 517 | 505 | 512 | +0.59% | 9,138,800 | 1兆6555億 | -0.39% | 10.8 | 0.53 |
01/19 | 520 | 521 | 508 | 509 | -3.96% | 14,637,400 | 1兆6458億 | -0.97% | 10.73 | 0.53 |
01/18 | 533 | 539 | 527 | 530 | -1.12% | 9,087,700 | 1兆7137億 | +3.11% | 11.18 | 0.55 |
01/17 | 535 | 539 | 533 | 536 | +0.75% | 7,207,900 | 1兆7331億 | +4.48% | 11.3 | 0.55 |
01/14 | 535 | 535 | 525 | 532 | -0.75% | 12,953,700 | 1兆7202億 | +3.91% | 11.22 | 0.55 |
01/13 | 536 | 537 | 534 | 536 | +0.37% | 8,366,400 | 1兆7331億 | +5.1% | 11.3 | 0.55 |
01/12 | 535 | 537 | 529 | 534 | +0.38% | 10,903,300 | 1兆7267億 | +5.12% | 11.26 | 0.55 |
01/11 | 524 | 533 | 519 | 532 | +1.92% | 13,324,000 | 1兆7202億 | +5.14% | 11.22 | 0.55 |
01/07 | 522 | 525 | 518 | 522 | +0.58% | 8,372,800 | 1兆6879億 | +3.57% | 11.01 | 0.54 |
01/06 | 525 | 528 | 517 | 519 | -0.95% | 10,988,100 | 1兆6782億 | +3.39% | 10.95 | 0.54 |
01/05 | 518 | 525 | 517 | 524 | +2.14% | 14,388,200 | 1兆6943億 | +4.59% | 11.05 | 0.54 |
01/04 | 511 | 516 | 507 | 513 | +2.19% | 10,302,300 | 1兆6588億 | +2.81% | 10.82 | 0.53 |
2021 |
12/30 | 502 | 505 | 501 | 502 | -0.59% | 6,622,900 | 1兆6232億 | +0.8% | 10.59 | 0.52 |
12/29 | 503 | 505 | 502 | 505 | +0.2% | 6,397,200 | 1兆6329億 | +1.41% | 10.65 | 0.52 |
12/28 | 504 | 506 | 501 | 504 | +0.6% | 9,435,400 | 1兆6297億 | +1.41% | 10.63 | 0.52 |
12/27 | 503 | 506 | 500 | 501 | -0.4% | 7,874,700 | 1兆6200億 | +0.8% | 10.57 | 0.52 |
12/24 | 507 | 510 | 501 | 503 | -0.2% | 7,483,700 | 1兆6264億 | +1.21% | 10.61 | 0.52 |
12/23 | 506 | 507 | 500 | 504 | -0.2% | 9,973,000 | 1兆6297億 | +1.61% | 10.63 | 0.52 |
12/22 | 502 | 509 | 502 | 505 | +1% | 12,279,000 | 1兆6329億 | +1.81% | 10.65 | 0.52 |
12/21 | 492 | 501 | 492 | 500 | +2.46% | 13,528,300 | 1兆6167億 | +0.81% | 10.54 | 0.52 |
12/20 | 509 | 510 | 488 | 488 | -5.06% | 20,863,000 | 1兆5779億 | -1.61% | 10.29 | 0.5 |
12/17 | 520 | 522 | 514 | 514 | -0.77% | 24,167,200 | 1兆6620億 | +3.63% | 10.84 | 0.53 |
12/16 | 515 | 519 | 513 | 518 | +0.58% | 13,464,800 | 1兆6749億 | +4.44% | 10.92 | 0.54 |
12/15 | 503 | 517 | 502 | 515 | +2.79% | 20,949,700 | 1兆6652億 | +4.04% | 10.86 | 0.53 |
12/14 | 502 | 505 | 500 | 501 | -0.6% | 12,503,800 | 1兆6200億 | +1.21% | 10.57 | 0.52 |
12/13 | 508 | 509 | 504 | 504 | 0% | 11,933,100 | 1兆6297億 | +1.82% | 10.63 | 0.52 |
12/10 | 507 | 511 | 504 | 504 | -0.4% | 13,022,800 | 1兆6297億 | +1.61% | 10.63 | 0.52 |
12/09 | 503 | 508 | 502 | 506 | +0.6% | 12,628,600 | 1兆6361億 | +2.02% | 10.67 | 0.52 |
12/08 | 501 | 505 | 501 | 503 | +0.6% | 15,980,400 | 1兆6264億 | +1.21% | 10.61 | 0.52 |
12/07 | 489 | 501 | 489 | 500 | +2.46% | 14,187,600 | 1兆6167億 | +0.6% | 10.54 | 0.52 |
12/06 | 485 | 491 | 482 | 488 | +0.62% | 13,494,600 | 1兆5779億 | -2.2% | 10.29 | 0.5 |
12/03 | 474 | 487 | 474 | 485 | +2.32% | 14,654,400 | 1兆5682億 | -3.39% | 10.23 | 0.5 |
12/02 | 472 | 477 | 471 | 474 | -0.84% | 17,485,900 | 1兆5327億 | -6.14% | 10 | 0.49 |
12/01 | 477 | 484 | 473 | 478 | +0.21% | 19,678,600 | 1兆5456億 | -5.91% | 10.08 | 0.49 |
11/30 | 482 | 489 | 476 | 477 | -0.21% | 25,532,100 | 1兆5424億 | -6.65% | 10.06 | 0.49 |
11/29 | 483 | 483 | 475 | 478 | -2.65% | 18,802,800 | 1兆5456億 | -7% | 10.08 | 0.49 |
11/26 | 501 | 501 | 489 | 491 | -2% | 15,685,300 | 1兆5876億 | -5.03% | 10.36 | 0.51 |
11/25 | 493 | 502 | 493 | 501 | +1.62% | 11,098,100 | 1兆6200億 | -3.84% | 10.57 | 0.52 |
11/24 | 494 | 501 | 493 | 493 | 0% | 13,159,100 | 1兆5941億 | -5.74% | 10.4 | 0.51 |
11/22 | 489 | 494 | 486 | 493 | +0.61% | 10,307,200 | 1兆5941億 | -6.27% | 10.4 | 0.51 |
11/19 | 491 | 491 | 487 | 490 | -0.61% | 14,966,600 | 1兆5844億 | -7.2% | 10.33 | 0.51 |
11/18 | 491 | 495 | 488 | 493 | 0% | 18,084,000 | 1兆5941億 | -6.98% | 10.4 | 0.51 |
11/17 | 505 | 506 | 493 | 493 | -2.57% | 26,364,100 | 1兆5941億 | -7.5% | 10.4 | 0.51 |
11/16 | 506 | 509 | 505 | 506 | 0% | 12,590,900 | 1兆6361億 | -5.42% | 10.67 | 0.52 |
11/15 | 503 | 508 | 503 | 506 | +1.2% | 13,357,000 | 1兆6361億 | -5.77% | 10.67 | 0.52 |
11/12 | 503 | 508 | 500 | 500 | -0.2% | 18,453,000 | 1兆6167億 | -7.24% | 10.54 | 0.52 |
11/11 | 503 | 506 | 500 | 501 | -0.2% | 11,219,400 | 1兆6200億 | -7.39% | 10.57 | 0.52 |
11/10 | 503 | 506 | 501 | 502 | -0.79% | 9,820,000 | 1兆6232億 | -7.55% | 10.59 | 0.52 |
11/09 | 513 | 515 | 505 | 506 | -0.78% | 12,859,100 | 1兆6361億 | -6.99% | 10.67 | 0.52 |
11/08 | 516 | 518 | 510 | 510 | -1.16% | 11,619,400 | 1兆6491億 | -6.59% | 10.76 | 0.53 |
11/05 | 521 | 525 | 513 | 516 | -0.96% | 14,930,900 | 1兆6685億 | -5.67% | 10.88 | 0.53 |
11/04 | 517 | 524 | 514 | 521 | +2.36% | 23,735,800 | 1兆6846億 | -4.93% | 10.99 | 0.54 |
11/02 | 513 | 518 | 508 | 509 | -1.17% | 23,831,600 | 1兆6458億 | -7.45% | 10.73 | 0.53 |
11/01 | 525 | 527 | 507 | 515 | -6.36% | 42,269,300 | 1兆6652億 | -6.87% | 10.86 | 0.53 |
10/29 | 551 | 556 | 547 | 550 | -1.26% | 8,148,800 | 1兆7784億 | -1.08% | 11.6 | 0.57 |
10/28 | 552 | 557 | 549 | 557 | 0% | 7,271,100 | 1兆8010億 | 0% | 11.75 | 0.58 |
10/27 | 560 | 560 | 555 | 557 | 0% | 5,743,500 | 1兆8010億 | +0.18% | 11.75 | 0.58 |
10/26 | 556 | 560 | 551 | 557 | +1.09% | 7,175,100 | 1兆8010億 | +0.18% | 11.75 | 0.58 |
10/25 | 553 | 558 | 551 | 551 | -0.54% | 8,040,800 | 1兆7816億 | -1.08% | 11.62 | 0.57 |
10/22 | 556 | 558 | 552 | 554 | -1.77% | 8,668,400 | 1兆7913億 | -0.54% | 11.68 | 0.57 |
10/21 | 571 | 572 | 563 | 564 | -1.05% | 7,794,800 | 1兆8237億 | +1.08% | 11.89 | 0.58 |
10/20 | 561 | 579 | 561 | 570 | +2.33% | 17,435,900 | 1兆8431億 | +1.97% | 12.02 | 0.59 |
10/19 | 560 | 564 | 551 | 557 | -0.54% | 7,931,500 | 1兆8010億 | -0.36% | 11.75 | 0.58 |
10/18 | 557 | 561 | 555 | 560 | +0.54% | 8,906,400 | 1兆8107億 | 0% | 11.81 | 0.58 |
10/15 | 549 | 558 | 547 | 557 | +2.77% | 10,514,300 | 1兆8010億 | -0.54% | 11.75 | 0.58 |
10/14 | 545 | 547 | 541 | 542 | -1.81% | 10,191,700 | 1兆7525億 | -3.39% | 11.43 | 0.56 |
10/13 | 553 | 556 | 549 | 552 | -0.54% | 6,441,200 | 1兆7849億 | -1.95% | 11.64 | 0.57 |
10/12 | 557 | 560 | 554 | 555 | -0.36% | 7,337,000 | 1兆7946億 | -1.6% | 11.7 | 0.57 |
10/11 | 546 | 558 | 546 | 557 | +2.2% | 9,176,200 | 1兆8010億 | -1.24% | 11.75 | 0.58 |
10/08 | 552 | 554 | 545 | 545 | -0.55% | 8,318,800 | 1兆7622億 | -3.2% | 11.49 | 0.56 |
10/07 | 551 | 555 | 544 | 548 | -0.54% | 9,309,600 | 1兆7719億 | -2.66% | 11.56 | 0.57 |
10/06 | 549 | 558 | 544 | 551 | +1.47% | 9,181,300 | 1兆7816億 | -2.13% | 11.62 | 0.57 |
10/05 | 540 | 547 | 538 | 543 | +0.18% | 10,730,600 | 1兆7558億 | -3.38% | 11.45 | 0.56 |
10/04 | 550 | 553 | 541 | 542 | -0.37% | 11,710,700 | 1兆7525億 | -3.56% | 11.43 | 0.56 |
10/01 | 544 | 556 | 542 | 544 | -1.81% | 13,634,000 | 1兆7590億 | -3.03% | 11.47 | 0.56 |