PER
2021/11/19~2022/04/18
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2022 |
04/18 | 2,359 | 2,372 | 2,334 | 2,346 | -1.04% | 2,358,300 | 2兆6598億 | +0.04% | 26.76 | 1.07 |
04/15 | 2,368 | 2,380 | 2,351 | 2,371 | -0.1% | 2,576,100 | 2兆6878億 | +1.4% | 27.04 | 1.08 |
04/14 | 2,327 | 2,396 | 2,317 | 2,373 | +3.19% | 6,195,900 | 2兆6905億 | +1.8% | 27.06 | 1.09 |
04/13 | 2,288 | 2,300 | 2,269 | 2,300 | +1% | 4,803,300 | 2兆6073億 | -0.92% | 26.23 | 1.05 |
04/12 | 2,271 | 2,301 | 2,270 | 2,277 | -0.44% | 3,354,000 | 2兆5816億 | -1.68% | 25.97 | 1.04 |
04/11 | 2,279 | 2,293 | 2,272 | 2,287 | -0.16% | 3,130,500 | 2兆5929億 | -1.08% | 26.08 | 1.05 |
04/08 | 2,296 | 2,305 | 2,268 | 2,291 | +0.73% | 4,250,400 | 2兆5971億 | -0.88% | 26.12 | 1.05 |
04/07 | 2,304 | 2,310 | 2,265 | 2,274 | -2.47% | 5,536,500 | 2兆5782億 | -1.52% | 25.93 | 1.04 |
04/06 | 2,304 | 2,348 | 2,298 | 2,332 | +0.36% | 4,676,100 | 2兆6436億 | +1.07% | 26.59 | 1.07 |
04/05 | 2,320 | 2,334 | 2,307 | 2,323 | +0.16% | 4,742,700 | 2兆6341億 | +0.84% | 26.5 | 1.06 |
04/04 | 2,340 | 2,347 | 2,314 | 2,320 | -1.74% | 3,863,400 | 2兆6300億 | +0.77% | 26.46 | 1.06 |
04/01 | 2,353 | 2,362 | 2,327 | 2,361 | -0.39% | 3,150,600 | 2兆6765億 | +2.59% | 26.92 | 1.08 |
03/31 | 2,377 | 2,389 | 2,365 | 2,370 | -1.47% | 4,509,000 | 2兆6870億 | +3.13% | - | 1.12 |
03/30 | 2,384 | 2,419 | 2,376 | 2,405 | +0.12% | 3,489,600 | 2兆7271億 | +4.72% | - | 1.14 |
03/29 | 2,450 | 2,450 | 2,390 | 2,402 | -0.66% | 4,933,800 | 2兆7237億 | +4.63% | - | 1.14 |
03/28 | 2,432 | 2,437 | 2,407 | 2,418 | -0.48% | 3,123,000 | 2兆7418億 | +5.28% | - | 1.14 |
03/25 | 2,450 | 2,451 | 2,410 | 2,430 | -0.53% | 3,940,800 | 2兆7551億 | +5.79% | - | 1.15 |
03/24 | 2,423 | 2,457 | 2,417 | 2,443 | +0.01% | 5,048,100 | 2兆7698億 | +6.36% | - | 1.15 |
03/23 | 2,407 | 2,443 | 2,395 | 2,443 | +2.52% | 7,797,300 | 2兆7694億 | +6.43% | - | 1.15 |
03/22 | 2,353 | 2,390 | 2,336 | 2,383 | +2.3% | 8,364,000 | 2兆7014億 | +3.96% | - | 1.13 |
03/18 | 2,295 | 2,332 | 2,283 | 2,329 | +1.94% | 7,411,800 | 2兆6406億 | +1.57% | - | 1.1 |
03/17 | 2,312 | 2,325 | 2,258 | 2,285 | -1.81% | 8,393,100 | 2兆5903億 | -0.45% | - | 1.08 |
03/16 | 2,300 | 2,337 | 2,280 | 2,327 | +2.38% | 5,299,800 | 2兆6379億 | +1.2% | - | 1.1 |
03/15 | 2,269 | 2,297 | 2,250 | 2,273 | +0.77% | 4,273,800 | 2兆5767億 | -1.15% | - | 1.07 |
03/14 | 2,219 | 2,274 | 2,218 | 2,255 | +2.98% | 4,710,900 | 2兆5570億 | -1.98% | - | 1.07 |
03/11 | 2,162 | 2,190 | 2,162 | 2,190 | +0.14% | 3,624,000 | 2兆4830億 | -4.95% | - | 1.03 |
03/10 | 2,179 | 2,202 | 2,157 | 2,187 | +2.92% | 4,924,800 | 2兆4796億 | -5.32% | - | 1.03 |
03/09 | 2,178 | 2,181 | 2,124 | 2,125 | -1.79% | 5,001,900 | 2兆4093億 | -8.17% | - | 1 |
03/08 | 2,163 | 2,205 | 2,141 | 2,164 | -1.5% | 5,962,200 | 2兆4531億 | -6.62% | - | 1.02 |
03/07 | 2,210 | 2,213 | 2,176 | 2,197 | -1.86% | 5,139,900 | 2兆4905億 | -5.19% | - | 1.04 |
03/04 | 2,227 | 2,253 | 2,217 | 2,238 | -0.74% | 4,263,300 | 2兆5378億 | -3.31% | - | 1.06 |
03/03 | 2,253 | 2,289 | 2,237 | 2,255 | +1.32% | 4,881,600 | 2兆5567億 | -2.55% | - | 1.07 |
03/02 | 2,238 | 2,246 | 2,207 | 2,226 | -1.59% | 7,056,300 | 2兆5234億 | -3.82% | - | 1.05 |
03/01 | 2,267 | 2,288 | 2,261 | 2,262 | -0.37% | 5,538,900 | 2兆5642億 | -2.3% | - | 1.07 |
02/28 | 2,298 | 2,308 | 2,257 | 2,270 | -1.32% | 7,824,300 | 2兆5737億 | -1.9% | - | 1.07 |
02/25 | 2,300 | 2,323 | 2,287 | 2,300 | +0.74% | 3,548,700 | 2兆6081億 | -0.5% | - | 1.09 |
02/24 | 2,319 | 2,336 | 2,250 | 2,283 | -2.11% | 5,070,900 | 2兆5888億 | -1.11% | - | 1.08 |
02/22 | 2,346 | 2,351 | 2,318 | 2,333 | -2.44% | 4,893,300 | 2兆6447億 | +1.11% | - | 1.1 |
02/21 | 2,397 | 2,400 | 2,376 | 2,391 | -1.32% | 2,717,100 | 2兆7109億 | +3.78% | - | 1.13 |
02/18 | 2,407 | 2,427 | 2,399 | 2,423 | -0.12% | 3,794,100 | 2兆7471億 | +5.49% | - | 1.14 |
02/17 | 2,424 | 2,456 | 2,402 | 2,426 | +0.14% | 5,005,200 | 2兆7505億 | +5.89% | - | 1.15 |
02/16 | 2,420 | 2,430 | 2,395 | 2,423 | +1.65% | 4,732,500 | 2兆7468億 | +5.98% | - | 1.14 |
02/15 | 2,393 | 2,398 | 2,370 | 2,383 | -0.07% | 3,814,200 | 2兆7022億 | +4.58% | - | 1.13 |
02/14 | 2,350 | 2,392 | 2,349 | 2,385 | -0.42% | 3,875,400 | 2兆7041億 | +4.84% | - | 1.13 |
02/10 | 2,400 | 2,409 | 2,371 | 2,395 | +0.43% | 3,631,800 | 2兆7154億 | +5.41% | - | 1.13 |
02/09 | 2,402 | 2,416 | 2,357 | 2,385 | +0.07% | 5,106,900 | 2兆7037億 | +5.01% | - | 1.13 |
02/08 | 2,334 | 2,388 | 2,331 | 2,383 | +2.79% | 5,890,800 | 2兆7018億 | +4.98% | - | 1.13 |
02/07 | 2,332 | 2,334 | 2,302 | 2,318 | -0.9% | 3,236,100 | 2兆6285億 | +2.17% | - | 1.1 |
02/04 | 2,308 | 2,359 | 2,274 | 2,339 | +1.36% | 5,818,800 | 2兆6523億 | +2.96% | - | 1.11 |
02/03 | 2,340 | 2,344 | 2,295 | 2,308 | -1.56% | 4,113,900 | 2兆6168億 | +1.54% | - | 1.09 |
02/02 | 2,303 | 2,345 | 2,290 | 2,345 | +1.79% | 7,327,800 | 2兆6583億 | +3.11% | - | 1.11 |
02/01 | 2,186 | 2,303 | 2,173 | 2,303 | +5.59% | 10,862,400 | 2兆6115億 | +1.29% | - | 1.09 |
01/31 | 2,171 | 2,190 | 2,157 | 2,181 | -0.09% | 4,067,100 | 2兆4731億 | -4.16% | - | 1.03 |
01/28 | 2,155 | 2,183 | 2,147 | 2,183 | +2.17% | 5,553,300 | 2兆4754億 | -4.37% | - | 1.03 |
01/27 | 2,217 | 2,219 | 2,132 | 2,137 | -3.8% | 8,458,500 | 2兆4229億 | -6.68% | - | 1.01 |
01/26 | 2,236 | 2,248 | 2,216 | 2,221 | -0.57% | 3,138,600 | 2兆5185億 | -3.38% | - | 1.05 |
01/25 | 2,240 | 2,241 | 2,213 | 2,234 | -0.89% | 4,062,300 | 2兆5329億 | -3.08% | - | 1.06 |
01/24 | 2,253 | 2,268 | 2,229 | 2,254 | 0% | 3,804,300 | 2兆5555億 | -2.55% | - | 1.07 |
01/21 | 2,202 | 2,254 | 2,196 | 2,254 | +1.76% | 5,284,500 | 2兆5555億 | -2.8% | - | 1.07 |
01/20 | 2,198 | 2,226 | 2,195 | 2,215 | +0.11% | 3,669,600 | 2兆5113億 | -4.65% | - | 1.05 |
01/19 | 2,222 | 2,246 | 2,210 | 2,213 | -1.83% | 4,957,200 | 2兆5087億 | -5.04% | - | 1.05 |
01/18 | 2,250 | 2,272 | 2,242 | 2,254 | +0.68% | 4,210,800 | 2兆5555億 | -3.51% | - | 1.07 |
01/17 | 2,251 | 2,266 | 2,230 | 2,239 | +0.24% | 3,463,200 | 2兆5381億 | -4.37% | - | 1.06 |
01/14 | 2,235 | 2,240 | 2,212 | 2,233 | -1% | 5,495,400 | 2兆5321億 | -4.8% | - | 1.06 |
01/13 | 2,295 | 2,295 | 2,256 | 2,256 | -2.39% | 4,637,400 | 2兆5578億 | -4.12% | - | 1.07 |
01/12 | 2,270 | 2,319 | 2,261 | 2,311 | +2.82% | 5,891,100 | 2兆6205億 | -1.94% | - | 1.09 |
01/11 | 2,267 | 2,272 | 2,230 | 2,248 | -1.13% | 6,654,300 | 2兆5487億 | -4.62% | - | 1.06 |
01/07 | 2,310 | 2,325 | 2,268 | 2,274 | -1.81% | 5,992,200 | 2兆5778億 | -3.49% | - | 1.07 |
01/06 | 2,344 | 2,351 | 2,304 | 2,316 | -2.47% | 5,583,000 | 2兆6254億 | -1.8% | - | 1.09 |
01/05 | 2,361 | 2,386 | 2,351 | 2,374 | +0.81% | 3,295,500 | 2兆6920億 | +0.69% | - | 1.12 |
01/04 | 2,390 | 2,390 | 2,344 | 2,355 | -0.1% | 3,657,000 | 2兆6704億 | +0.06% | - | 1.11 |
2021 |
12/30 | 2,363 | 2,375 | 2,344 | 2,358 | -1.3% | 2,767,800 | 2兆6731億 | +0.11% | - | 1.11 |
12/29 | 2,378 | 2,398 | 2,371 | 2,389 | +1.11% | 3,195,000 | 2兆7082億 | +1.3% | - | 1.13 |
12/28 | 2,355 | 2,366 | 2,350 | 2,362 | +0.77% | 3,549,300 | 2兆6784億 | +0.18% | - | 1.12 |
12/27 | 2,345 | 2,353 | 2,324 | 2,344 | +0.43% | 3,595,500 | 2兆6579億 | -0.54% | - | 1.11 |
12/24 | 2,376 | 2,379 | 2,334 | 2,334 | -1.44% | 3,717,600 | 2兆6466億 | -0.96% | - | 1.1 |
12/23 | 2,360 | 2,369 | 2,351 | 2,368 | +0.35% | 2,174,400 | 2兆6852億 | +0.44% | - | 1.12 |
12/22 | 2,371 | 2,378 | 2,349 | 2,360 | +0.21% | 2,988,900 | 2兆6757億 | +0.13% | - | 1.12 |
12/21 | 2,371 | 2,375 | 2,343 | 2,355 | +0.61% | 3,494,100 | 2兆6700億 | -0.13% | - | 1.11 |
12/20 | 2,355 | 2,375 | 2,333 | 2,341 | -1.93% | 4,206,000 | 2兆6538億 | -0.78% | - | 1.11 |
12/17 | 2,403 | 2,416 | 2,374 | 2,387 | -1.65% | 4,073,400 | 2兆7059億 | +1.09% | - | 1.13 |
12/16 | 2,404 | 2,429 | 2,402 | 2,427 | +1.25% | 3,805,500 | 2兆7513億 | +2.82% | - | 1.15 |
12/15 | 2,339 | 2,397 | 2,336 | 2,397 | +1.64% | 3,772,800 | 2兆7173億 | +1.64% | - | 1.13 |
12/14 | 2,379 | 2,385 | 2,344 | 2,358 | -1.44% | 3,737,700 | 2兆6734億 | 0% | - | 1.11 |
12/13 | 2,399 | 2,421 | 2,384 | 2,392 | +1.23% | 4,359,600 | 2兆7124億 | +1.28% | - | 1.13 |
12/10 | 2,364 | 2,381 | 2,346 | 2,363 | -0.51% | 3,376,200 | 2兆6795億 | +0.06% | - | 1.12 |
12/09 | 2,396 | 2,408 | 2,372 | 2,375 | -0.34% | 4,575,000 | 2兆6931億 | +0.44% | - | 1.12 |
12/08 | 2,409 | 2,419 | 2,378 | 2,383 | -1.04% | 4,289,700 | 2兆7022億 | +0.69% | - | 1.13 |
12/07 | 2,378 | 2,412 | 2,358 | 2,408 | +3.13% | 6,220,500 | 2兆7305億 | +1.7% | - | 1.14 |
12/06 | 2,336 | 2,344 | 2,307 | 2,335 | +0.7% | 4,260,900 | 2兆6477億 | -1.34% | - | 1.1 |
12/03 | 2,249 | 2,321 | 2,241 | 2,319 | +4.07% | 5,713,500 | 2兆6292億 | -2.11% | - | 1.1 |
12/02 | 2,275 | 2,278 | 2,228 | 2,228 | -3.47% | 8,488,800 | 2兆5264億 | -6.1% | - | 1.05 |
12/01 | 2,304 | 2,337 | 2,294 | 2,308 | -0.87% | 8,387,100 | 2兆6171億 | -3.01% | - | 1.09 |
11/30 | 2,333 | 2,388 | 2,327 | 2,329 | +1.94% | 15,536,100 | 2兆6402億 | -2.36% | - | 1.1 |
11/29 | 2,326 | 2,360 | 2,279 | 2,284 | -3.9% | 11,779,200 | 2兆5899億 | -4.38% | - | 1.08 |
11/26 | 2,435 | 2,435 | 2,352 | 2,377 | -2.4% | 6,853,800 | 2兆6950億 | -0.75% | - | 1.12 |
11/25 | 2,382 | 2,437 | 2,374 | 2,435 | +2.63% | 5,722,200 | 2兆7611億 | +1.51% | - | 1.15 |
11/24 | 2,363 | 2,390 | 2,359 | 2,373 | +1.22% | 4,269,900 | 2兆6905億 | -0.96% | - | 1.12 |
11/22 | 2,330 | 2,349 | 2,307 | 2,344 | +0.21% | 3,731,400 | 2兆6579億 | -2.24% | - | 1.11 |
11/19 | 2,350 | 2,363 | 2,331 | 2,339 | -0.93% | 3,861,600 | 2兆6523億 | -2.57% | - | 1.11 |