PER
2022/06/30~2022/11/25
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 |
11/25 | 1,955 | 1,966 | 1,946 | 1,957 | +0.05% | 3,006,800 | 2兆7231億 | +3.54% | 15.66 | 1.2 |
11/24 | 1,943 | 1,965 | 1,943 | 1,956 | +1.24% | 3,824,700 | 2兆7217億 | +3.49% | 15.65 | 1.2 |
11/22 | 1,913 | 1,946 | 1,913 | 1,932 | +1.26% | 4,316,600 | 2兆6883億 | +2.28% | 15.46 | 1.18 |
11/21 | 1,902 | 1,921 | 1,902 | 1,908 | +0.53% | 3,893,400 | 2兆6549億 | +1.01% | 15.27 | 1.17 |
11/18 | 1,900 | 1,904 | 1,886 | 1,898 | -0.11% | 3,223,000 | 2兆6410億 | +0.37% | 15.19 | 1.16 |
11/17 | 1,880 | 1,906 | 1,878 | 1,900 | +1.44% | 4,368,500 | 2兆6438億 | +0.48% | 15.2 | 1.16 |
11/16 | 1,909 | 1,914 | 1,872 | 1,873 | -1.21% | 4,769,500 | 2兆6062億 | -1.06% | 14.99 | 1.15 |
11/15 | 1,915 | 1,922 | 1,889 | 1,896 | -0.99% | 5,169,400 | 2兆6382億 | +0.05% | 15.17 | 1.16 |
11/14 | 1,971 | 1,971 | 1,914 | 1,915 | -3.14% | 6,738,300 | 2兆6646億 | +0.95% | 15.32 | 1.17 |
11/11 | 2,000 | 2,013 | 1,958 | 1,977 | +4.44% | 9,182,800 | 2兆7509億 | +4.11% | 15.82 | 1.21 |
11/10 | 1,879 | 1,896 | 1,871 | 1,893 | +0.53% | 3,613,200 | 2兆6340億 | -0.26% | 15.15 | 1.16 |
11/09 | 1,887 | 1,891 | 1,872 | 1,883 | -0.53% | 4,825,000 | 2兆6201億 | -0.95% | 15.07 | 1.15 |
11/08 | 1,856 | 1,905 | 1,853 | 1,893 | +2.32% | 5,080,900 | 2兆6340億 | -0.42% | 15.15 | 1.16 |
11/07 | 1,835 | 1,856 | 1,825 | 1,850 | +1.2% | 4,560,800 | 2兆5742億 | -2.68% | 14.8 | 1.13 |
11/04 | 1,828 | 1,846 | 1,824 | 1,828 | -0.71% | 4,643,000 | 2兆5436億 | -3.94% | 14.63 | 1.12 |
11/02 | 1,855 | 1,860 | 1,833 | 1,841 | -1.07% | 4,506,100 | 2兆5617億 | -3.31% | 14.73 | 1.13 |
11/01 | 1,868 | 1,878 | 1,856 | 1,861 | -0.64% | 2,328,400 | 2兆5895億 | -2.41% | 14.89 | 1.14 |
10/31 | 1,859 | 1,876 | 1,849 | 1,873 | +1.08% | 3,371,900 | 2兆6062億 | -1.89% | 14.99 | 1.15 |
10/28 | 1,835 | 1,867 | 1,827 | 1,853 | -0.38% | 5,410,600 | 2兆5784億 | -3.14% | 14.83 | 1.14 |
10/27 | 1,873 | 1,875 | 1,848 | 1,860 | -0.48% | 2,263,900 | 2兆5881億 | -2.97% | 14.88 | 1.14 |
10/26 | 1,859 | 1,883 | 1,857 | 1,869 | +1.3% | 3,447,600 | 2兆6006億 | -2.71% | 14.95 | 1.15 |
10/25 | 1,868 | 1,869 | 1,845 | 1,845 | -0.43% | 3,610,100 | 2兆5672億 | -4.16% | 14.76 | 1.13 |
10/24 | 1,907 | 1,908 | 1,844 | 1,853 | -2.63% | 4,046,000 | 2兆5784億 | -3.94% | 14.83 | 1.14 |
10/21 | 1,921 | 1,931 | 1,903 | 1,903 | -1.3% | 2,585,200 | 2兆6479億 | -1.5% | 15.23 | 1.17 |
10/20 | 1,938 | 1,950 | 1,923 | 1,928 | -1.18% | 3,295,700 | 2兆6827億 | -0.36% | 15.43 | 1.18 |
10/19 | 1,936 | 1,953 | 1,926 | 1,951 | +0.62% | 3,266,300 | 2兆7147億 | +0.77% | 15.61 | 1.2 |
10/18 | 1,950 | 1,951 | 1,926 | 1,939 | +0.26% | 3,296,200 | 2兆6980億 | +0.21% | 15.51 | 1.19 |
10/17 | 1,951 | 1,954 | 1,934 | 1,934 | -0.97% | 2,606,100 | 2兆6911億 | 0% | 15.47 | 1.19 |
10/14 | 1,941 | 1,966 | 1,936 | 1,953 | +1.93% | 3,774,200 | 2兆7175億 | +1.09% | 15.63 | 1.2 |
10/13 | 1,920 | 1,932 | 1,908 | 1,916 | -1.34% | 2,924,700 | 2兆6660億 | -0.67% | 15.33 | 1.17 |
10/12 | 1,928 | 1,958 | 1,917 | 1,942 | +1.15% | 3,346,300 | 2兆7022億 | +0.78% | 15.54 | 1.19 |
10/11 | 1,937 | 1,955 | 1,917 | 1,920 | -0.88% | 3,529,300 | 2兆6716億 | -0.26% | 15.36 | 1.18 |
10/07 | 1,946 | 1,948 | 1,926 | 1,937 | -1.48% | 3,128,000 | 2兆6952億 | +0.73% | 15.5 | 1.19 |
10/06 | 1,953 | 1,978 | 1,950 | 1,966 | +0.41% | 2,930,200 | 2兆7356億 | +2.4% | 15.73 | 1.21 |
10/05 | 1,963 | 1,977 | 1,946 | 1,958 | -0.05% | 3,377,700 | 2兆7245億 | +2.09% | 15.67 | 1.2 |
10/04 | 1,934 | 1,965 | 1,930 | 1,959 | +3.11% | 4,298,100 | 2兆7259億 | +2.35% | 15.67 | 1.2 |
10/03 | 1,899 | 1,918 | 1,877 | 1,900 | +0.16% | 3,187,700 | 2兆6438億 | -0.63% | 15.2 | 1.16 |
09/30 | 1,868 | 1,912 | 1,864 | 1,897 | +0.74% | 6,042,800 | 2兆6396億 | -0.78% | 15.18 | 1.16 |
09/29 | 1,863 | 1,890 | 1,852 | 1,883 | +0.75% | 4,111,700 | 2兆6201億 | -1.47% | 15.07 | 1.15 |
09/28 | 1,885 | 1,898 | 1,856 | 1,869 | -2.1% | 5,053,200 | 2兆6006億 | -2.2% | 14.95 | 1.15 |
09/27 | 1,911 | 1,922 | 1,900 | 1,909 | -0.47% | 3,571,900 | 2兆6563億 | -0.16% | 15.27 | 1.17 |
09/26 | 1,943 | 1,953 | 1,918 | 1,918 | -1.99% | 3,944,100 | 2兆6688億 | +0.31% | 15.35 | 1.18 |
09/22 | 1,943 | 1,963 | 1,941 | 1,957 | 0% | 3,046,100 | 2兆7231億 | +2.35% | 15.66 | 1.2 |
09/21 | 1,997 | 1,999 | 1,954 | 1,957 | 0% | 3,920,600 | 2兆7231億 | +2.41% | 15.66 | 1.2 |
09/20 | 1,975 | 1,977 | 1,941 | 1,957 | -0.91% | 2,697,800 | 2兆7231億 | +2.46% | 15.66 | 1.2 |
09/16 | 1,946 | 1,977 | 1,943 | 1,975 | +0.97% | 6,956,900 | 2兆7481億 | +3.46% | 15.8 | 1.21 |
09/15 | 1,935 | 1,956 | 1,927 | 1,956 | +1.5% | 2,421,600 | 2兆7217億 | +2.62% | 15.65 | 1.2 |
09/14 | 1,929 | 1,940 | 1,915 | 1,927 | -1.63% | 3,089,400 | 2兆6813億 | +1.26% | 15.42 | 1.18 |
09/13 | 1,957 | 1,965 | 1,945 | 1,959 | +0.2% | 2,560,200 | 2兆7259億 | +3.05% | 15.67 | 1.2 |
09/12 | 1,946 | 1,959 | 1,937 | 1,955 | +1.3% | 2,714,200 | 2兆7203億 | +3% | 15.64 | 1.2 |
09/09 | 1,900 | 1,931 | 1,900 | 1,930 | +1.21% | 4,040,800 | 2兆6855億 | +1.74% | 15.44 | 1.18 |
09/08 | 1,900 | 1,911 | 1,892 | 1,907 | +0.79% | 3,643,600 | 2兆6535億 | +0.47% | 15.26 | 1.17 |
09/07 | 1,867 | 1,892 | 1,863 | 1,892 | +0.85% | 2,727,300 | 2兆6326億 | -0.37% | 15.14 | 1.16 |
09/06 | 1,868 | 1,890 | 1,863 | 1,876 | +0.21% | 2,207,900 | 2兆6104億 | -1.42% | 15.01 | 1.15 |
09/05 | 1,875 | 1,882 | 1,866 | 1,872 | -0.43% | 1,737,600 | 2兆6048億 | -1.84% | 14.98 | 1.15 |
09/02 | 1,870 | 1,890 | 1,865 | 1,880 | +0.53% | 2,846,500 | 2兆6159億 | -1.62% | 15.04 | 1.15 |
09/01 | 1,864 | 1,878 | 1,858 | 1,870 | -0.53% | 3,163,900 | 2兆6020億 | -2.35% | 14.96 | 1.15 |
08/31 | 1,889 | 1,895 | 1,874 | 1,880 | -1.42% | 4,098,600 | 2兆6159億 | -2.03% | 15.04 | 1.15 |
08/30 | 1,893 | 1,911 | 1,891 | 1,907 | +2.14% | 3,085,000 | 2兆6535億 | -0.78% | 15.26 | 1.17 |
08/29 | 1,871 | 1,873 | 1,860 | 1,867 | -1.79% | 2,443,500 | 2兆5978億 | -2.96% | 14.94 | 1.14 |
08/26 | 1,897 | 1,906 | 1,890 | 1,901 | +0.48% | 1,628,000 | 2兆6452億 | -1.4% | 15.21 | 1.17 |
08/25 | 1,885 | 1,902 | 1,878 | 1,892 | +0.42% | 1,651,600 | 2兆6326億 | -1.92% | 15.14 | 1.16 |
08/24 | 1,887 | 1,889 | 1,873 | 1,884 | +0.27% | 2,435,500 | 2兆6215億 | -2.38% | 15.07 | 1.16 |
08/23 | 1,898 | 1,898 | 1,878 | 1,879 | -1.05% | 3,045,000 | 2兆6145億 | -2.64% | 15.03 | 1.15 |
08/22 | 1,899 | 1,914 | 1,888 | 1,899 | -0.63% | 2,494,600 | 2兆6424億 | -1.66% | 15.19 | 1.16 |
08/19 | 1,913 | 1,919 | 1,904 | 1,911 | +0.1% | 2,127,400 | 2兆6591億 | -1.14% | 15.29 | 1.17 |
08/18 | 1,928 | 1,932 | 1,906 | 1,909 | -1.6% | 2,121,200 | 2兆6563億 | -1.29% | 15.27 | 1.17 |
08/17 | 1,932 | 1,953 | 1,928 | 1,940 | +0.52% | 2,693,700 | 2兆6994億 | +0.21% | 15.52 | 1.19 |
08/16 | 1,942 | 1,956 | 1,927 | 1,930 | +0.47% | 2,935,500 | 2兆6855億 | -0.36% | 15.44 | 1.18 |
08/15 | 1,920 | 1,926 | 1,905 | 1,921 | +0.26% | 1,497,500 | 2兆6730億 | -0.88% | 15.37 | 1.18 |
08/12 | 1,908 | 1,929 | 1,891 | 1,916 | +1.81% | 3,547,900 | 2兆6660億 | -1.19% | 15.33 | 1.17 |
08/10 | 1,885 | 1,892 | 1,864 | 1,882 | +0.91% | 2,232,800 | 2兆6187億 | -2.94% | 15.06 | 1.15 |
08/09 | 1,887 | 1,896 | 1,862 | 1,865 | -0.48% | 3,151,500 | 2兆5951億 | -3.92% | 14.92 | 1.14 |
08/08 | 1,923 | 1,934 | 1,864 | 1,874 | -3.75% | 4,697,900 | 2兆6076億 | -3.7% | 14.99 | 1.15 |
08/05 | 1,934 | 1,957 | 1,933 | 1,947 | -0.1% | 2,360,600 | 2兆7092億 | -0.1% | 15.58 | 1.19 |
08/04 | 1,942 | 1,955 | 1,935 | 1,949 | +0.31% | 2,371,900 | 2兆7119億 | -0.05% | 15.59 | 1.2 |
08/03 | 1,950 | 1,963 | 1,936 | 1,943 | -1.32% | 2,128,300 | 2兆7036億 | -0.51% | 15.55 | 1.19 |
08/02 | 1,968 | 1,975 | 1,951 | 1,969 | -0.86% | 2,477,400 | 2兆7398億 | +0.66% | 15.75 | 1.21 |
08/01 | 1,980 | 1,988 | 1,970 | 1,986 | +0.51% | 2,219,900 | 2兆7634億 | +1.53% | 15.89 | 1.22 |
07/29 | 1,968 | 1,984 | 1,964 | 1,976 | +0.41% | 3,168,100 | 2兆7495億 | +1.02% | 15.81 | 1.21 |
07/28 | 1,977 | 1,978 | 1,949 | 1,968 | -0.25% | 2,841,700 | 2兆7384億 | +0.56% | 15.75 | 1.21 |
07/27 | 1,980 | 1,986 | 1,967 | 1,973 | +0.25% | 2,109,200 | 2兆7453億 | +0.71% | 15.79 | 1.21 |
07/26 | 1,968 | 1,977 | 1,952 | 1,968 | +0.56% | 2,075,800 | 2兆7384億 | +0.36% | 15.75 | 1.21 |
07/25 | 1,952 | 1,979 | 1,948 | 1,957 | +0.31% | 1,563,000 | 2兆7231億 | -0.15% | 15.66 | 1.2 |
07/22 | 1,926 | 1,957 | 1,923 | 1,951 | +1.4% | 3,504,500 | 2兆7147億 | -0.41% | 15.61 | 1.2 |
07/21 | 1,915 | 1,926 | 1,898 | 1,924 | +0.21% | 3,297,800 | 2兆6772億 | -1.84% | 15.39 | 1.18 |
07/20 | 1,923 | 1,932 | 1,909 | 1,920 | +0.89% | 3,381,300 | 2兆6716億 | -2.09% | 15.36 | 1.18 |
07/19 | 1,913 | 1,926 | 1,897 | 1,903 | +0.05% | 2,575,300 | 2兆6479億 | -3.01% | 15.23 | 1.17 |
07/15 | 1,930 | 1,934 | 1,888 | 1,902 | -1.96% | 2,559,200 | 2兆6465億 | -3.21% | 15.22 | 1.17 |
07/14 | 1,923 | 1,943 | 1,920 | 1,940 | 0% | 1,594,300 | 2兆6994億 | -1.47% | 15.52 | 1.19 |
07/13 | 1,939 | 1,946 | 1,934 | 1,940 | -0.56% | 2,142,200 | 2兆6994億 | -1.57% | 15.52 | 1.19 |
07/12 | 1,983 | 1,984 | 1,942 | 1,951 | -1.56% | 2,520,100 | 2兆7147億 | -1.06% | 15.61 | 1.2 |
07/11 | 1,961 | 1,985 | 1,957 | 1,982 | +1.95% | 2,523,000 | 2兆7579億 | +0.56% | 15.86 | 1.22 |
07/08 | 1,949 | 1,962 | 1,932 | 1,944 | -0.36% | 3,624,200 | 2兆7050億 | -1.27% | 15.55 | 1.19 |
07/07 | 1,928 | 1,976 | 1,924 | 1,951 | +2.68% | 4,151,000 | 2兆7147億 | -0.91% | 15.61 | 1.2 |
07/06 | 1,927 | 1,949 | 1,892 | 1,900 | -2.36% | 3,858,000 | 2兆6438億 | -3.46% | 15.2 | 1.16 |
07/05 | 1,988 | 1,988 | 1,941 | 1,946 | -1.77% | 3,121,500 | 2兆7078億 | -1.22% | 15.57 | 1.19 |
07/04 | 1,993 | 2,005 | 1,972 | 1,981 | +1.07% | 2,443,200 | 2兆7565億 | +0.66% | 15.85 | 1.21 |
07/01 | 1,978 | 2,000 | 1,957 | 1,960 | -0.46% | 3,500,000 | 2兆7272億 | -0.41% | 15.68 | 1.2 |
06/30 | 2,012 | 2,023 | 1,968 | 1,969 | -2.86% | 7,265,200 | 2兆7398億 | +0.05% | 15.75 | 1.21 |