PER
2022/03/22~2022/08/16
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 |
08/16 | 2,341 | 2,350 | 2,331 | 2,336 | -0.79% | 2,904,900 | 2兆6485億 | +1.7% | 26.64 | 1.07 |
08/15 | 2,370 | 2,374 | 2,344 | 2,355 | -0.42% | 3,504,000 | 2兆6697億 | +2.73% | 26.85 | 1.08 |
08/12 | 2,374 | 2,374 | 2,344 | 2,365 | +0.54% | 3,994,500 | 2兆6810億 | +3.44% | 26.97 | 1.08 |
08/10 | 2,355 | 2,358 | 2,332 | 2,352 | +0.03% | 2,442,300 | 2兆6666億 | +3.11% | 26.82 | 1.08 |
08/09 | 2,351 | 2,385 | 2,341 | 2,351 | 0% | 2,815,200 | 2兆6659億 | +3.26% | 26.82 | 1.08 |
08/08 | 2,345 | 2,355 | 2,339 | 2,351 | -0.03% | 1,926,300 | 2兆6659億 | +3.4% | 26.82 | 1.08 |
08/05 | 2,333 | 2,369 | 2,331 | 2,352 | +0.67% | 2,821,800 | 2兆6666億 | +3.57% | 26.82 | 1.08 |
08/04 | 2,347 | 2,380 | 2,335 | 2,336 | +0.01% | 3,438,600 | 2兆6489億 | +2.97% | 26.65 | 1.07 |
08/03 | 2,345 | 2,392 | 2,332 | 2,336 | -0.48% | 5,438,400 | 2兆6485億 | +3% | 26.64 | 1.07 |
08/02 | 2,349 | 2,356 | 2,327 | 2,347 | -0.4% | 4,635,600 | 2兆6613億 | +3.59% | 26.77 | 1.07 |
08/01 | 2,302 | 2,357 | 2,280 | 2,357 | +1.87% | 7,504,800 | 2兆6719億 | +4.19% | 26.88 | 1.08 |
07/29 | 2,298 | 2,314 | 2,281 | 2,313 | +0.61% | 3,992,400 | 2兆6228億 | +2.41% | 26.38 | 1.06 |
07/28 | 2,320 | 2,320 | 2,285 | 2,299 | -0.49% | 3,555,900 | 2兆6069億 | +1.88% | 26.22 | 1.05 |
07/27 | 2,268 | 2,315 | 2,268 | 2,311 | +2.02% | 5,359,200 | 2兆6198億 | +2.47% | 26.35 | 1.06 |
07/26 | 2,287 | 2,304 | 2,261 | 2,265 | -0.7% | 4,462,500 | 2兆5680億 | +0.49% | 25.83 | 1.04 |
07/25 | 2,218 | 2,281 | 2,217 | 2,281 | +2.38% | 5,495,700 | 2兆5861億 | +1.29% | 26.01 | 1.04 |
07/22 | 2,237 | 2,238 | 2,212 | 2,228 | -1.42% | 4,452,900 | 2兆5261億 | -1.02% | 25.41 | 1.02 |
07/21 | 2,265 | 2,271 | 2,250 | 2,260 | -0.66% | 2,880,300 | 2兆5623億 | +0.4% | 25.77 | 1.03 |
07/20 | 2,257 | 2,286 | 2,248 | 2,275 | +1.76% | 6,348,600 | 2兆5793億 | +1.07% | 25.95 | 1.04 |
07/19 | 2,248 | 2,250 | 2,226 | 2,236 | +0.1% | 3,087,600 | 2兆5347億 | -0.68% | 25.5 | 1.02 |
07/15 | 2,210 | 2,233 | 2,198 | 2,233 | +0.65% | 3,186,600 | 2兆5321億 | -0.87% | 25.47 | 1.02 |
07/14 | 2,217 | 2,248 | 2,210 | 2,219 | -0.22% | 3,589,800 | 2兆5158億 | -1.73% | 25.31 | 1.02 |
07/13 | 2,220 | 2,240 | 2,215 | 2,224 | +0.04% | 3,077,100 | 2兆5215億 | -1.72% | 25.36 | 1.02 |
07/12 | 2,251 | 2,254 | 2,218 | 2,223 | -0.36% | 4,357,500 | 2兆5204億 | -1.94% | 25.35 | 1.02 |
07/11 | 2,220 | 2,243 | 2,195 | 2,231 | +1.5% | 6,180,900 | 2兆5295億 | -1.76% | 25.44 | 1.02 |
07/08 | 2,210 | 2,216 | 2,188 | 2,198 | -0.62% | 6,059,400 | 2兆4920億 | -3.38% | 25.07 | 1.01 |
07/07 | 2,243 | 2,246 | 2,175 | 2,212 | -0.54% | 8,272,500 | 2兆5075億 | -2.87% | 25.22 | 1.01 |
07/06 | 2,248 | 2,259 | 2,210 | 2,224 | -1.85% | 4,664,700 | 2兆5211億 | -2.43% | 25.36 | 1.02 |
07/05 | 2,288 | 2,289 | 2,247 | 2,266 | -0.47% | 4,073,400 | 2兆5688億 | -0.63% | 25.84 | 1.04 |
07/04 | 2,300 | 2,308 | 2,266 | 2,276 | +0.34% | 2,928,900 | 2兆5809億 | -0.03% | 25.96 | 1.04 |
07/01 | 2,302 | 2,314 | 2,257 | 2,269 | -1.9% | 4,543,200 | 2兆5722億 | -0.32% | 25.87 | 1.04 |
06/30 | 2,315 | 2,344 | 2,292 | 2,313 | +0.17% | 6,729,300 | 2兆6220億 | +1.7% | 26.38 | 1.06 |
06/29 | 2,275 | 2,316 | 2,266 | 2,309 | +1.32% | 8,134,200 | 2兆6175億 | +1.66% | 26.33 | 1.06 |
06/28 | 2,264 | 2,279 | 2,260 | 2,279 | +0.72% | 3,349,800 | 2兆5835億 | +0.51% | 25.99 | 1.04 |
06/27 | 2,304 | 2,306 | 2,255 | 2,262 | -0.51% | 4,327,200 | 2兆5650億 | -0.03% | 25.8 | 1.04 |
06/24 | 2,273 | 2,277 | 2,252 | 2,274 | +0.19% | 4,128,300 | 2兆5782億 | +0.53% | 25.93 | 1.04 |
06/23 | 2,243 | 2,284 | 2,243 | 2,270 | +1.31% | 3,936,600 | 2兆5733億 | +0.43% | 25.88 | 1.04 |
06/22 | 2,279 | 2,279 | 2,240 | 2,240 | -1.84% | 3,915,300 | 2兆5400億 | -0.74% | 25.55 | 1.03 |
06/21 | 2,251 | 2,296 | 2,244 | 2,282 | +2.47% | 3,938,700 | 2兆5877億 | +1.12% | 26.03 | 1.04 |
06/20 | 2,242 | 2,247 | 2,212 | 2,227 | -0.4% | 3,175,500 | 2兆5253億 | -1.14% | 25.4 | 1.02 |
06/17 | 2,202 | 2,257 | 2,187 | 2,236 | -0.09% | 6,023,700 | 2兆5355億 | -0.7% | 25.5 | 1.02 |
06/16 | 2,264 | 2,283 | 2,237 | 2,238 | -0.81% | 4,194,000 | 2兆5378億 | -0.61% | 25.53 | 1.02 |
06/15 | 2,267 | 2,296 | 2,257 | 2,257 | -0.38% | 3,636,000 | 2兆5586億 | +0.34% | 25.74 | 1.03 |
06/14 | 2,265 | 2,267 | 2,249 | 2,265 | -1.71% | 4,507,800 | 2兆5684億 | +0.86% | 25.84 | 1.04 |
06/13 | 2,308 | 2,318 | 2,294 | 2,305 | -1.83% | 3,582,300 | 2兆6130億 | +2.7% | 26.28 | 1.05 |
06/10 | 2,344 | 2,361 | 2,333 | 2,348 | -0.06% | 4,386,000 | 2兆6617億 | +4.71% | 26.77 | 1.07 |
06/09 | 2,323 | 2,361 | 2,320 | 2,349 | +1.24% | 5,189,400 | 2兆6632億 | +4.87% | 26.79 | 1.07 |
06/08 | 2,322 | 2,341 | 2,313 | 2,320 | -0.17% | 3,856,800 | 2兆6307億 | +3.73% | 26.46 | 1.06 |
06/07 | 2,334 | 2,346 | 2,323 | 2,324 | -0.74% | 4,569,000 | 2兆6353億 | +3.95% | 26.51 | 1.06 |
06/06 | 2,252 | 2,342 | 2,250 | 2,342 | +4.37% | 9,798,900 | 2兆6549億 | +4.82% | 26.71 | 1.07 |
06/03 | 2,277 | 2,277 | 2,235 | 2,244 | -0.37% | 2,962,500 | 2兆5438億 | +0.52% | 25.59 | 1.03 |
06/02 | 2,261 | 2,280 | 2,246 | 2,252 | +0.01% | 4,464,000 | 2兆5533億 | +0.85% | 25.68 | 1.03 |
06/01 | 2,213 | 2,253 | 2,207 | 2,252 | +2.13% | 4,571,100 | 2兆5529億 | +0.75% | 25.68 | 1.03 |
05/31 | 2,229 | 2,234 | 2,196 | 2,205 | -1.17% | 15,006,000 | 2兆4996億 | -1.49% | 25.14 | 1.01 |
05/30 | 2,240 | 2,247 | 2,229 | 2,231 | -0.07% | 7,613,100 | 2兆5291億 | -0.59% | 25.44 | 1.02 |
05/27 | 2,270 | 2,270 | 2,225 | 2,232 | -0.48% | 4,948,500 | 2兆5310億 | -0.7% | 25.46 | 1.02 |
05/26 | 2,201 | 2,267 | 2,201 | 2,243 | +2.48% | 7,360,200 | 2兆5431億 | -0.4% | 25.58 | 1.03 |
05/25 | 2,187 | 2,202 | 2,179 | 2,189 | -0.29% | 4,267,800 | 2兆4815億 | -3.07% | 24.96 | 1 |
05/24 | 2,233 | 2,235 | 2,194 | 2,195 | -1.36% | 4,611,600 | 2兆4886億 | -3.09% | 25.03 | 1 |
05/23 | 2,233 | 2,246 | 2,217 | 2,225 | +0.3% | 4,547,100 | 2兆5230億 | -1.92% | 25.38 | 1.02 |
05/20 | 2,209 | 2,229 | 2,201 | 2,219 | +0.44% | 5,901,000 | 2兆5155億 | -2.3% | 25.3 | 1.02 |
05/19 | 2,179 | 2,209 | 2,178 | 2,209 | -0.81% | 3,977,700 | 2兆5045億 | -2.86% | 25.19 | 1.01 |
05/18 | 2,221 | 2,236 | 2,204 | 2,227 | +1.57% | 3,677,400 | 2兆5249億 | -2.2% | 25.4 | 1.02 |
05/17 | 2,204 | 2,211 | 2,189 | 2,193 | -0.62% | 3,450,600 | 2兆4860億 | -3.79% | 25.01 | 1 |
05/16 | 2,236 | 2,239 | 2,203 | 2,206 | -0.6% | 3,164,700 | 2兆5015億 | -3.44% | 25.16 | 1.01 |
05/13 | 2,189 | 2,226 | 2,188 | 2,220 | +2.24% | 3,972,300 | 2兆5166億 | -3.03% | 25.31 | 1.02 |
05/12 | 2,179 | 2,194 | 2,170 | 2,171 | -0.99% | 3,915,300 | 2兆4614億 | -5.32% | 24.76 | 0.99 |
05/11 | 2,198 | 2,203 | 2,179 | 2,193 | -0.48% | 6,041,400 | 2兆4860億 | -4.71% | 25.01 | 1 |
05/10 | 2,235 | 2,242 | 2,194 | 2,203 | -2.16% | 5,981,700 | 2兆4981億 | -4.53% | 25.13 | 1.01 |
05/09 | 2,277 | 2,288 | 2,252 | 2,252 | -2.54% | 4,977,300 | 2兆5533億 | -2.76% | 25.68 | 1.03 |
05/06 | 2,281 | 2,325 | 2,253 | 2,311 | +1.33% | 7,129,800 | 2兆6198億 | -0.49% | 26.35 | 1.06 |
05/02 | 2,303 | 2,304 | 2,261 | 2,280 | +0.32% | 4,357,500 | 2兆5854億 | -1.96% | 26.01 | 1.04 |
04/28 | 2,308 | 2,311 | 2,250 | 2,273 | -0.93% | 6,280,200 | 2兆5771億 | -2.53% | 25.92 | 1.04 |
04/27 | 2,260 | 2,312 | 2,253 | 2,294 | +0.07% | 8,130,300 | 2兆6013億 | -1.91% | 26.17 | 1.05 |
04/26 | 2,277 | 2,303 | 2,256 | 2,293 | +2.08% | 5,792,100 | 2兆5994億 | -2.23% | 26.15 | 1.05 |
04/25 | 2,268 | 2,274 | 2,237 | 2,246 | -2.59% | 6,884,700 | 2兆5465億 | -4.38% | 25.62 | 1.03 |
04/22 | 2,323 | 2,331 | 2,294 | 2,306 | -1.12% | 4,582,500 | 2兆6141億 | -1.97% | 26.3 | 1.06 |
04/21 | 2,346 | 2,360 | 2,323 | 2,332 | -0.63% | 5,225,700 | 2兆6436億 | -0.82% | 26.59 | 1.07 |
04/20 | 2,349 | 2,359 | 2,330 | 2,346 | +0.27% | 4,396,200 | 2兆6602億 | -0.2% | 26.76 | 1.07 |
04/19 | 2,351 | 2,353 | 2,332 | 2,340 | -0.26% | 2,343,300 | 2兆6530億 | -0.34% | 26.69 | 1.07 |
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 |