PER
2022/01/13~2022/06/10
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 |
06/10 | 2,022 | 2,027 | 1,993 | 1,994 | 0% | 6,031,800 | 2兆7746億 | +5.39% | 15.95 | 1.22 |
06/09 | 1,980 | 2,003 | 1,974 | 1,994 | +1.12% | 5,325,700 | 2兆7746億 | +5.67% | 15.95 | 1.22 |
06/08 | 1,949 | 1,981 | 1,935 | 1,972 | +3.08% | 5,329,900 | 2兆7439億 | +4.78% | 15.78 | 1.21 |
06/07 | 1,947 | 1,948 | 1,903 | 1,913 | -1.54% | 3,463,000 | 2兆6618億 | +1.81% | 15.31 | 1.17 |
06/06 | 1,918 | 1,945 | 1,912 | 1,943 | +0.88% | 3,216,300 | 2兆7036億 | +3.63% | 15.55 | 1.19 |
06/03 | 1,944 | 1,945 | 1,918 | 1,926 | -0.87% | 2,853,300 | 2兆6799億 | +2.88% | 15.41 | 1.18 |
06/02 | 1,943 | 1,955 | 1,930 | 1,943 | +0.36% | 2,939,300 | 2兆7036億 | +4.01% | 15.55 | 1.19 |
06/01 | 1,934 | 1,959 | 1,933 | 1,936 | +1.41% | 3,953,100 | 2兆6939億 | +3.86% | 15.49 | 1.19 |
05/31 | 1,957 | 1,960 | 1,909 | 1,909 | -3.15% | 7,948,000 | 2兆6563億 | +2.52% | 15.27 | 1.17 |
05/30 | 1,969 | 1,983 | 1,952 | 1,971 | +0.92% | 8,595,000 | 2兆7426億 | +6.02% | 15.77 | 1.21 |
05/27 | 1,967 | 1,970 | 1,945 | 1,953 | -0.76% | 4,220,800 | 2兆7175億 | +5.34% | 15.63 | 1.2 |
05/26 | 1,948 | 1,988 | 1,948 | 1,968 | +0.61% | 5,628,500 | 2兆7384億 | +6.44% | 15.75 | 1.21 |
05/25 | 1,865 | 1,970 | 1,864 | 1,956 | +5.1% | 7,927,100 | 2兆7217億 | +6.07% | 15.65 | 1.2 |
05/24 | 1,847 | 1,867 | 1,844 | 1,861 | +1.42% | 3,950,700 | 2兆5895億 | +1.14% | 14.89 | 1.14 |
05/23 | 1,845 | 1,849 | 1,827 | 1,835 | -0.05% | 2,358,900 | 2兆5533億 | -0.22% | 14.68 | 1.13 |
05/20 | 1,810 | 1,840 | 1,806 | 1,836 | +0.99% | 3,603,700 | 2兆5547億 | -0.16% | 14.69 | 1.13 |
05/19 | 1,793 | 1,828 | 1,792 | 1,818 | -0.98% | 3,262,000 | 2兆5297億 | -1.09% | 14.55 | 1.11 |
05/18 | 1,814 | 1,842 | 1,802 | 1,836 | +1.44% | 2,948,700 | 2兆5547億 | -0.11% | 14.69 | 1.13 |
05/17 | 1,828 | 1,838 | 1,807 | 1,810 | -0.44% | 3,902,800 | 2兆5185億 | -1.42% | 14.48 | 1.11 |
05/16 | 1,835 | 1,847 | 1,809 | 1,818 | 0% | 3,630,000 | 2兆5297億 | -1.09% | 14.55 | 1.11 |
05/13 | 1,836 | 1,836 | 1,797 | 1,818 | +0.06% | 5,081,100 | 2兆5297億 | -1.14% | 14.55 | 1.11 |
05/12 | 1,793 | 1,835 | 1,791 | 1,817 | +1.45% | 3,566,800 | 2兆5283億 | -1.25% | 14.54 | 1.11 |
05/11 | 1,811 | 1,817 | 1,791 | 1,791 | -1.81% | 3,269,000 | 2兆4921億 | -2.72% | 14.33 | 1.1 |
05/10 | 1,829 | 1,837 | 1,813 | 1,824 | -1.19% | 3,086,100 | 2兆5380億 | -0.98% | 14.59 | 1.12 |
05/09 | 1,855 | 1,859 | 1,832 | 1,846 | -2.07% | 3,300,600 | 2兆5686億 | +0.16% | 14.77 | 1.13 |
05/06 | 1,873 | 1,890 | 1,859 | 1,885 | +0.75% | 4,030,600 | 2兆6229億 | +2.22% | 15.08 | 1.16 |
05/02 | 1,863 | 1,881 | 1,846 | 1,871 | -0.69% | 2,868,200 | 2兆6034億 | +1.46% | 14.97 | 1.15 |
04/28 | 1,846 | 1,891 | 1,838 | 1,884 | +3.01% | 4,790,400 | 2兆6215億 | +2.22% | 15.07 | 1.16 |
04/27 | 1,823 | 1,848 | 1,816 | 1,829 | -1.56% | 8,697,300 | 2兆5450億 | -0.65% | 14.63 | 1.12 |
04/26 | 1,856 | 1,875 | 1,851 | 1,858 | +1.53% | 4,884,900 | 2兆5853億 | +0.87% | 14.87 | 1.14 |
04/25 | 1,819 | 1,839 | 1,811 | 1,830 | -0.6% | 2,875,000 | 2兆5464億 | -0.54% | 14.64 | 1.12 |
04/22 | 1,858 | 1,866 | 1,825 | 1,841 | -1.92% | 3,715,700 | 2兆5617億 | +0.16% | 14.73 | 1.13 |
04/21 | 1,839 | 1,887 | 1,839 | 1,877 | +2.01% | 4,253,600 | 2兆6118億 | +2.4% | 15.02 | 1.15 |
04/20 | 1,852 | 1,860 | 1,827 | 1,840 | -0.33% | 3,229,500 | 2兆5603億 | +0.77% | 14.72 | 1.13 |
04/19 | 1,838 | 1,848 | 1,829 | 1,846 | +0.71% | 2,272,000 | 2兆5686億 | +1.48% | 14.77 | 1.13 |
04/18 | 1,830 | 1,838 | 1,813 | 1,833 | -0.33% | 1,941,100 | 2兆5505億 | +1.21% | 14.67 | 1.12 |
04/15 | 1,838 | 1,848 | 1,829 | 1,839 | -0.49% | 2,273,700 | 2兆5589億 | +2% | 14.71 | 1.13 |
04/14 | 1,853 | 1,862 | 1,842 | 1,848 | +0.43% | 3,239,400 | 2兆5714億 | +2.9% | 14.79 | 1.13 |
04/13 | 1,831 | 1,841 | 1,806 | 1,840 | +0.44% | 4,346,900 | 2兆5603億 | +3.02% | 14.72 | 1.13 |
04/12 | 1,844 | 1,856 | 1,824 | 1,832 | +0.11% | 3,682,900 | 2兆5491億 | +3.04% | 14.66 | 1.12 |
04/11 | 1,797 | 1,831 | 1,792 | 1,830 | +1.5% | 4,030,400 | 2兆5464億 | +3.33% | 14.64 | 1.12 |
04/08 | 1,806 | 1,808 | 1,788 | 1,803 | +0.17% | 3,945,500 | 2兆5088億 | +2.1% | 14.43 | 1.11 |
04/07 | 1,814 | 1,814 | 1,786 | 1,800 | -2.54% | 3,990,300 | 2兆5046億 | +2.1% | 14.4 | 1.1 |
04/06 | 1,831 | 1,849 | 1,824 | 1,847 | +0.16% | 4,357,000 | 2兆5700億 | +5% | 14.78 | 1.13 |
04/05 | 1,865 | 1,869 | 1,833 | 1,844 | -0.11% | 3,009,600 | 2兆5658億 | +5.07% | 14.75 | 1.13 |
04/04 | 1,844 | 1,850 | 1,827 | 1,846 | +0.76% | 2,800,000 | 2兆5686億 | +5.37% | 14.77 | 1.13 |
04/01 | 1,818 | 1,841 | 1,804 | 1,832 | +0.71% | 3,012,400 | 2兆5491億 | +4.81% | 14.66 | 1.12 |
03/31 | 1,828 | 1,842 | 1,814 | 1,819 | -1.36% | 5,012,600 | 2兆5310億 | +4.3% | 15.51 | 1.2 |
03/30 | 1,879 | 1,890 | 1,815 | 1,844 | -1.81% | 4,385,700 | 2兆5658億 | +5.79% | 15.72 | 1.22 |
03/29 | 1,901 | 1,906 | 1,860 | 1,878 | -0.74% | 4,782,700 | 2兆6131億 | +7.81% | 16.01 | 1.24 |
03/28 | 1,861 | 1,894 | 1,860 | 1,892 | +2.33% | 4,019,300 | 2兆6326億 | +8.8% | 16.13 | 1.25 |
03/25 | 1,852 | 1,856 | 1,830 | 1,849 | +0.82% | 3,745,100 | 2兆5728億 | +6.57% | 15.76 | 1.22 |
03/24 | 1,832 | 1,840 | 1,814 | 1,834 | -0.49% | 3,893,400 | 2兆5519億 | +5.77% | 15.64 | 1.21 |
03/23 | 1,840 | 1,849 | 1,820 | 1,843 | +1.77% | 4,069,900 | 2兆5644億 | +6.47% | 15.71 | 1.22 |
03/22 | 1,778 | 1,811 | 1,776 | 1,811 | +2.09% | 5,703,900 | 2兆5199億 | +4.74% | 15.44 | 1.2 |
03/18 | 1,740 | 1,777 | 1,737 | 1,774 | +2.48% | 5,382,700 | 2兆4684億 | +2.84% | 15.12 | 1.17 |
03/17 | 1,721 | 1,736 | 1,691 | 1,731 | +2.55% | 4,061,600 | 2兆4086億 | +0.52% | 14.76 | 1.14 |
03/16 | 1,672 | 1,706 | 1,672 | 1,688 | +1.02% | 4,897,500 | 2兆3488億 | -1.86% | 14.39 | 1.11 |
03/15 | 1,658 | 1,679 | 1,655 | 1,671 | +0.97% | 4,044,900 | 2兆3251億 | -2.85% | 14.25 | 1.1 |
03/14 | 1,648 | 1,678 | 1,647 | 1,655 | +2.03% | 4,704,200 | 2兆3028億 | -3.72% | 14.11 | 1.09 |
03/11 | 1,643 | 1,650 | 1,606 | 1,622 | -2.41% | 4,887,200 | 2兆2569億 | -5.64% | 13.83 | 1.07 |
03/10 | 1,640 | 1,669 | 1,632 | 1,662 | +3.36% | 4,426,800 | 2兆3126億 | -3.37% | 14.17 | 1.1 |
03/09 | 1,619 | 1,628 | 1,596 | 1,608 | -1.83% | 4,486,200 | 2兆2374億 | -6.46% | 13.71 | 1.06 |
03/08 | 1,644 | 1,673 | 1,633 | 1,638 | -1.09% | 3,816,900 | 2兆2792億 | -4.82% | 13.96 | 1.08 |
03/07 | 1,668 | 1,690 | 1,645 | 1,656 | -2.42% | 4,540,700 | 2兆3042億 | -3.83% | 14.12 | 1.09 |
03/04 | 1,728 | 1,735 | 1,686 | 1,697 | -1.45% | 3,991,500 | 2兆3613億 | -1.39% | 14.47 | 1.12 |
03/03 | 1,716 | 1,737 | 1,710 | 1,722 | +0.58% | 2,474,500 | 2兆3961億 | +0.23% | 14.68 | 1.14 |
03/02 | 1,738 | 1,744 | 1,702 | 1,712 | -2.62% | 3,672,400 | 2兆3822億 | -0.17% | 14.6 | 1.13 |
03/01 | 1,773 | 1,780 | 1,754 | 1,758 | +0.06% | 3,361,600 | 2兆4462億 | +2.63% | 14.99 | 1.16 |
02/28 | 1,753 | 1,772 | 1,743 | 1,757 | +0.69% | 3,383,100 | 2兆4448億 | +2.87% | 14.98 | 1.16 |
02/25 | 1,748 | 1,767 | 1,744 | 1,745 | +0.35% | 4,374,900 | 2兆4281億 | +2.47% | 14.88 | 1.15 |
02/24 | 1,779 | 1,789 | 1,719 | 1,739 | -2.9% | 6,377,600 | 2兆4197億 | +2.41% | 14.83 | 1.15 |
02/22 | 1,790 | 1,804 | 1,780 | 1,791 | -1.27% | 3,284,700 | 2兆4921億 | +5.73% | 15.27 | 1.18 |
02/21 | 1,805 | 1,818 | 1,798 | 1,814 | +0.33% | 3,329,800 | 2兆5241億 | +7.46% | 15.47 | 1.2 |
02/18 | 1,780 | 1,813 | 1,780 | 1,808 | +1.01% | 4,920,100 | 2兆5157億 | +7.62% | 15.41 | 1.19 |
02/17 | 1,815 | 1,817 | 1,783 | 1,790 | -1.59% | 5,404,500 | 2兆4907億 | +6.99% | 15.26 | 1.18 |
02/16 | 1,789 | 1,820 | 1,787 | 1,819 | +2.54% | 4,676,100 | 2兆5310億 | +9.12% | 15.51 | 1.2 |
02/15 | 1,787 | 1,806 | 1,765 | 1,774 | -0.67% | 5,234,700 | 2兆4684億 | +6.93% | 15.12 | 1.17 |
02/14 | 1,750 | 1,803 | 1,731 | 1,786 | +4.38% | 9,047,300 | 2兆4851億 | +8.05% | 15.23 | 1.18 |
02/10 | 1,691 | 1,712 | 1,689 | 1,711 | +1.36% | 3,628,800 | 2兆3808億 | +3.95% | 14.59 | 1.13 |
02/09 | 1,695 | 1,699 | 1,675 | 1,688 | -0.12% | 4,037,200 | 2兆3488億 | +2.74% | 14.39 | 1.11 |
02/08 | 1,689 | 1,702 | 1,685 | 1,690 | +0.06% | 4,216,000 | 2兆3515億 | +3.05% | 14.41 | 1.12 |
02/07 | 1,650 | 1,690 | 1,646 | 1,689 | +2.24% | 4,702,800 | 2兆3502億 | +3.24% | 14.4 | 1.12 |
02/04 | 1,655 | 1,661 | 1,644 | 1,652 | -0.12% | 2,556,200 | 2兆2987億 | +1.16% | 14.08 | 1.09 |
02/03 | 1,634 | 1,659 | 1,634 | 1,654 | +0.79% | 2,951,700 | 2兆3015億 | +1.47% | 14.1 | 1.09 |
02/02 | 1,614 | 1,651 | 1,607 | 1,641 | +0.37% | 3,265,100 | 2兆2834億 | +0.86% | 13.99 | 1.08 |
02/01 | 1,654 | 1,656 | 1,632 | 1,635 | -1.33% | 3,282,700 | 2兆2750億 | +0.62% | 13.94 | 1.08 |
01/31 | 1,651 | 1,660 | 1,641 | 1,657 | -0.06% | 3,296,600 | 2兆3056億 | +2.09% | 14.13 | 1.09 |
01/28 | 1,646 | 1,662 | 1,642 | 1,658 | +1.84% | 3,370,700 | 2兆3070億 | +2.35% | 14.14 | 1.09 |
01/27 | 1,646 | 1,660 | 1,615 | 1,628 | -0.67% | 3,796,600 | 2兆2653億 | +0.68% | 13.88 | 1.08 |
01/26 | 1,646 | 1,656 | 1,635 | 1,639 | -0.49% | 2,822,300 | 2兆2806億 | +1.49% | 13.97 | 1.08 |
01/25 | 1,649 | 1,660 | 1,636 | 1,647 | -0.54% | 4,445,500 | 2兆2917億 | +2.11% | 14.04 | 1.09 |
01/24 | 1,651 | 1,666 | 1,642 | 1,656 | +0.91% | 4,327,600 | 2兆3042億 | +2.79% | 14.12 | 1.09 |
01/21 | 1,613 | 1,645 | 1,609 | 1,641 | +1.17% | 3,573,700 | 2兆2834億 | +2.12% | 13.99 | 1.08 |
01/20 | 1,610 | 1,632 | 1,606 | 1,622 | +0.19% | 4,130,200 | 2兆2569億 | +1.12% | 13.83 | 1.07 |
01/19 | 1,624 | 1,630 | 1,612 | 1,619 | -0.98% | 3,399,600 | 2兆2528億 | +1.06% | 13.8 | 1.07 |
01/18 | 1,645 | 1,651 | 1,627 | 1,635 | -0.3% | 3,287,900 | 2兆2750億 | +2.19% | 13.94 | 1.08 |
01/17 | 1,622 | 1,648 | 1,622 | 1,640 | +1.55% | 3,069,700 | 2兆2820億 | +2.63% | 13.98 | 1.08 |
01/14 | 1,626 | 1,638 | 1,606 | 1,615 | -1.1% | 4,127,100 | 2兆2472億 | +1.25% | 13.77 | 1.07 |
01/13 | 1,645 | 1,648 | 1,627 | 1,633 | -1.03% | 3,633,000 | 2兆2722億 | +2.38% | 13.92 | 1.08 |