PER
2022/02/21~2022/07/19
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 | 10/1, 株式分割 1→3 |
2022 |
07/19 | 3,210 | 3,293 | 3,210 | 3,287 | +3.46% | 14,985,600 | 1兆6767億 | +5.41% | 1.65 | 0.67 |
07/15 | 3,177 | 3,210 | 3,113 | 3,177 | +0.21% | 9,915,000 | 1兆6206億 | +2.05% | 1.59 | 0.65 |
07/14 | 3,117 | 3,180 | 3,093 | 3,170 | +2.04% | 10,423,500 | 1兆6172億 | +1.7% | 1.59 | 0.65 |
07/13 | 3,083 | 3,117 | 3,080 | 3,107 | +0.76% | 6,365,700 | 1兆5849億 | -0.49% | 1.56 | 0.64 |
07/12 | 3,120 | 3,140 | 3,063 | 3,083 | -0.54% | 8,566,500 | 1兆5730億 | -1.77% | 1.55 | 0.63 |
07/11 | 3,163 | 3,163 | 3,087 | 3,100 | -0.43% | 9,147,900 | 1兆5815億 | -1.87% | 1.55 | 0.64 |
07/08 | 3,110 | 3,190 | 3,073 | 3,113 | +1.74% | 19,525,800 | 1兆5883億 | -2% | 1.56 | 0.64 |
07/07 | 3,013 | 3,077 | 2,983 | 3,060 | -0.11% | 15,563,700 | 1兆5611億 | -4.29% | 1.53 | 0.63 |
07/06 | 2,993 | 3,067 | 2,960 | 3,063 | +1.1% | 15,681,300 | 1兆5628億 | -4.81% | 1.54 | 0.63 |
07/05 | 3,123 | 3,127 | 3,007 | 3,030 | -1.62% | 12,722,400 | 1兆5458億 | -6.51% | 1.52 | 0.62 |
07/04 | 3,027 | 3,080 | 2,987 | 3,080 | +1.2% | 11,028,000 | 1兆5713億 | -5.58% | 1.54 | 0.63 |
07/01 | 3,090 | 3,110 | 3,027 | 3,043 | -1.51% | 12,999,300 | 1兆5526億 | -7.36% | 1.53 | 0.62 |
06/30 | 3,160 | 3,183 | 3,083 | 3,090 | -1.8% | 11,799,300 | 1兆5764億 | -6.76% | 1.55 | 0.63 |
06/29 | 3,167 | 3,193 | 3,127 | 3,147 | -2.18% | 13,018,800 | 1兆6053億 | -5.56% | 1.58 | 0.64 |
06/28 | 3,220 | 3,267 | 3,180 | 3,217 | +0.21% | 14,137,500 | 1兆6410億 | -3.92% | 1.61 | 0.66 |
06/27 | 3,097 | 3,223 | 3,090 | 3,210 | +5.36% | 18,061,500 | 1兆6376億 | -4.41% | 1.61 | 0.66 |
06/24 | 2,983 | 3,050 | 2,950 | 3,047 | +2.01% | 13,522,800 | 1兆5543億 | -9.49% | 1.53 | 0.62 |
06/23 | 3,037 | 3,067 | 2,933 | 2,987 | -1.97% | 21,674,700 | 1兆5236億 | -11.56% | 1.5 | 0.61 |
06/22 | 3,137 | 3,140 | 3,040 | 3,047 | -2.35% | 11,478,600 | 1兆5543億 | -10.02% | 1.53 | 0.62 |
06/21 | 3,083 | 3,143 | 3,057 | 3,120 | +3.08% | 12,078,000 | 1兆5917億 | -8.21% | 1.56 | 0.64 |
06/20 | 3,103 | 3,123 | 3,000 | 3,027 | -2.58% | 17,611,800 | 1兆5441億 | -11.22% | 1.52 | 0.62 |
06/17 | 3,100 | 3,147 | 3,073 | 3,107 | -2.51% | 16,018,500 | 1兆5849億 | -9.08% | 1.56 | 0.64 |
06/16 | 3,250 | 3,263 | 3,177 | 3,187 | -1.24% | 12,073,200 | 1兆6257億 | -6.88% | 1.6 | 0.65 |
06/15 | 3,257 | 3,270 | 3,203 | 3,227 | +0.21% | 11,264,400 | 1兆6461億 | -5.74% | 1.62 | 0.66 |
06/14 | 3,130 | 3,233 | 3,070 | 3,220 | +1.36% | 20,583,600 | 1兆6427億 | -5.96% | 1.61 | 0.66 |
06/13 | 3,170 | 3,233 | 3,167 | 3,177 | -2.85% | 16,185,600 | 1兆6206億 | -7.09% | 1.59 | 0.65 |
06/10 | 3,233 | 3,307 | 3,190 | 3,270 | -0.41% | 24,948,600 | 1兆6682億 | -4.41% | 1.64 | 0.67 |
06/09 | 3,360 | 3,387 | 3,270 | 3,283 | -6.99% | 35,132,700 | 1兆6750億 | -4.02% | 1.65 | 0.67 |
06/08 | 3,573 | 3,580 | 3,510 | 3,530 | -1.49% | 15,138,000 | 1兆8008億 | +3.19% | 1.77 | 0.72 |
06/07 | 3,567 | 3,593 | 3,520 | 3,583 | +0.56% | 13,580,700 | 1兆8280億 | +5.21% | 1.8 | 0.73 |
06/06 | 3,617 | 3,660 | 3,563 | 3,563 | -1.38% | 12,776,400 | 1兆8178億 | +5.02% | 1.79 | 0.73 |
06/03 | 3,617 | 3,627 | 3,540 | 3,613 | +0.65% | 15,254,700 | 1兆8433億 | +7.06% | 1.81 | 0.74 |
06/02 | 3,650 | 3,673 | 3,553 | 3,590 | -1.01% | 16,820,700 | 1兆8314億 | +6.97% | 1.8 | 0.74 |
06/01 | 3,587 | 3,670 | 3,563 | 3,627 | +1.68% | 21,512,400 | 1兆8501億 | +8.49% | 1.82 | 0.74 |
05/31 | 3,630 | 3,680 | 3,560 | 3,567 | -2.1% | 25,434,600 | 1兆8195億 | +7.07% | 1.79 | 0.73 |
05/30 | 3,833 | 3,837 | 3,590 | 3,643 | -3.36% | 41,110,800 | 1兆8587億 | +9.74% | 1.83 | 0.75 |
05/27 | 3,700 | 3,840 | 3,677 | 3,770 | +6.4% | 48,388,500 | 1兆9233億 | +14% | 1.89 | 0.77 |
05/26 | 3,533 | 3,590 | 3,487 | 3,543 | -0.09% | 21,050,700 | 1兆8076億 | +7.93% | 1.78 | 0.73 |
05/25 | 3,493 | 3,560 | 3,443 | 3,547 | +2.6% | 20,455,200 | 1兆8093億 | +8.56% | 1.78 | 0.73 |
05/24 | 3,433 | 3,510 | 3,403 | 3,457 | +1.27% | 25,661,700 | 1兆7634億 | +6.36% | 1.73 | 0.71 |
05/23 | 3,377 | 3,417 | 3,353 | 3,413 | +2.5% | 22,125,900 | 1兆7413億 | +5.58% | 1.71 | 0.7 |
05/20 | 3,250 | 3,347 | 3,233 | 3,330 | +3.74% | 26,471,100 | 1兆6988億 | +3.64% | 1.67 | 0.68 |
05/19 | 3,247 | 3,293 | 3,160 | 3,210 | -4.94% | 33,147,000 | 1兆6376億 | +0.25% | 1.61 | 0.66 |
05/18 | 3,387 | 3,410 | 3,327 | 3,377 | +0.6% | 20,880,900 | 1兆7226億 | +5.65% | 1.69 | 0.69 |
05/17 | 3,277 | 3,383 | 3,260 | 3,357 | +3.71% | 25,209,300 | 1兆7124億 | +5.42% | 1.68 | 0.69 |
05/16 | 3,270 | 3,310 | 3,220 | 3,237 | +0.1% | 19,740,600 | 1兆6512億 | +1.91% | 1.62 | 0.66 |
05/13 | 3,220 | 3,263 | 3,157 | 3,233 | +0.83% | 15,354,300 | 1兆6495億 | +1.68% | 1.62 | 0.66 |
05/12 | 3,237 | 3,267 | 3,187 | 3,207 | -1.54% | 20,929,200 | 1兆6359億 | +0.59% | 1.61 | 0.66 |
05/11 | 3,120 | 3,283 | 3,090 | 3,257 | +5.39% | 29,046,000 | 1兆6614億 | +1.96% | 1.63 | 0.67 |
05/10 | 3,197 | 3,207 | 3,047 | 3,090 | -4.63% | 34,762,500 | 1兆5764億 | -3.65% | 1.55 | 0.63 |
05/09 | 3,270 | 3,330 | 3,183 | 3,240 | -0.92% | 33,569,400 | 1兆6529億 | +0.65% | 1.62 | 0.66 |
05/06 | 3,313 | 3,327 | 3,240 | 3,270 | +0.2% | 21,483,300 | 1兆6682億 | +1.02% | 1.64 | 0.67 |
05/02 | 3,183 | 3,287 | 3,173 | 3,263 | +3.49% | 22,320,300 | 1兆6648億 | +0.38% | 1.64 | 0.67 |
04/28 | 3,267 | 3,297 | 3,057 | 3,153 | -3.67% | 36,038,100 | 1兆6087億 | -3.51% | 1.58 | 0.65 |
04/27 | 3,067 | 3,283 | 3,040 | 3,273 | +5.48% | 30,124,200 | 1兆6699億 | -0.45% | 1.64 | 0.67 |
04/26 | 3,180 | 3,203 | 3,070 | 3,103 | -1.38% | 16,500,600 | 1兆5832億 | -6.39% | 1.56 | 0.64 |
04/25 | 3,150 | 3,213 | 3,133 | 3,147 | -3.18% | 16,195,800 | 1兆6053億 | -6.15% | 1.58 | 0.64 |
04/22 | 3,300 | 3,333 | 3,220 | 3,250 | -2.6% | 19,099,800 | 1兆6580億 | -4.19% | 1.63 | 0.67 |
04/21 | 3,300 | 3,347 | 3,277 | 3,337 | +1.21% | 19,935,900 | 1兆7022億 | -2.55% | 1.67 | 0.68 |
04/20 | 3,333 | 3,347 | 3,267 | 3,297 | -0.2% | 21,340,800 | 1兆6818億 | -4.47% | 1.65 | 0.68 |
04/19 | 3,210 | 3,333 | 3,163 | 3,303 | +3.44% | 24,529,200 | 1兆6852億 | -4.97% | 1.66 | 0.68 |
04/18 | 3,130 | 3,200 | 3,087 | 3,193 | +2.13% | 18,020,400 | 1兆6291億 | -8.87% | 1.6 | 0.65 |
04/15 | 3,073 | 3,163 | 3,067 | 3,127 | +0.21% | 15,291,600 | 1兆5951億 | -11.53% | 1.57 | 0.64 |
04/14 | 3,033 | 3,133 | 3,003 | 3,120 | +2.63% | 21,453,600 | 1兆5917億 | -12.48% | 1.56 | 0.64 |
04/13 | 2,930 | 3,047 | 2,930 | 3,040 | +4.83% | 24,790,200 | 1兆5509億 | -15.27% | 1.52 | 0.62 |
04/12 | 3,040 | 3,047 | 2,890 | 2,900 | -5.74% | 27,741,000 | 1兆4794億 | -19.8% | 1.45 | 0.59 |
04/11 | 3,063 | 3,130 | 3,023 | 3,077 | +0.76% | 17,719,500 | 1兆5696億 | -15.94% | 1.54 | 0.63 |
04/08 | 3,110 | 3,150 | 3,050 | 3,053 | -0.87% | 23,040,000 | 1兆5577億 | -17.37% | 1.53 | 0.63 |
04/07 | 3,047 | 3,143 | 3,020 | 3,080 | -2.53% | 33,515,100 | 1兆5713億 | -17.43% | 1.54 | 0.63 |
04/06 | 3,287 | 3,303 | 3,147 | 3,160 | -5.2% | 34,157,700 | 1兆6121億 | -15.82% | 1.58 | 0.65 |
04/05 | 3,363 | 3,420 | 3,317 | 3,333 | -2.91% | 24,581,700 | 1兆7005億 | -11.65% | 1.67 | 0.68 |
04/04 | 3,250 | 3,440 | 3,247 | 3,433 | +2.79% | 29,072,100 | 1兆7515億 | -9.22% | 1.72 | 0.7 |
04/01 | 3,547 | 3,547 | 3,303 | 3,340 | -6.88% | 46,370,700 | 1兆7039億 | -11.66% | 1.67 | 0.68 |
03/31 | 3,367 | 3,613 | 3,360 | 3,587 | +5.91% | 44,839,500 | 1兆8297億 | -5.06% | 1.8 | 1.06 |
03/30 | 3,220 | 3,403 | 3,167 | 3,387 | -8.55% | 68,060,100 | 1兆7277億 | -10.05% | 1.7 | 1 |
03/29 | 3,637 | 3,743 | 3,613 | 3,703 | +2.3% | 43,774,200 | 1兆8893億 | -1.64% | 1.86 | 1.1 |
03/28 | 3,620 | 3,690 | 3,500 | 3,620 | -1.9% | 38,900,700 | 1兆8467億 | -3.57% | 1.82 | 1.07 |
03/25 | 3,590 | 3,723 | 3,467 | 3,690 | +1.1% | 52,792,500 | 1兆8825億 | -1.42% | 1.86 | 1.09 |
03/24 | 3,847 | 3,907 | 3,600 | 3,650 | -7.28% | 50,853,900 | 1兆8621億 | -2.09% | 1.84 | 1.08 |
03/23 | 4,033 | 4,083 | 3,900 | 3,937 | -2.96% | 32,604,900 | 2兆83億 | +6.08% | 1.98 | 1.17 |
03/22 | 4,157 | 4,157 | 4,013 | 4,057 | -1.85% | 32,589,300 | 2兆695億 | +10.15% | 2.04 | 1.2 |
03/18 | 4,017 | 4,163 | 4,010 | 4,133 | +2.23% | 39,163,800 | 2兆1086億 | +13.21% | 2.08 | 1.22 |
03/17 | 4,050 | 4,057 | 3,980 | 4,043 | +1% | 30,699,900 | 2兆627億 | +11.85% | 2.03 | 1.2 |
03/16 | 3,967 | 4,030 | 3,920 | 4,003 | +1.69% | 28,403,400 | 2兆423億 | +11.79% | 2.01 | 1.19 |
03/15 | 3,973 | 4,027 | 3,873 | 3,937 | -1.58% | 29,929,800 | 2兆83億 | +11.05% | 1.98 | 1.17 |
03/14 | 4,000 | 4,040 | 3,953 | 4,000 | +1.61% | 28,940,400 | 2兆406億 | +13.7% | 2.01 | 1.19 |
03/11 | 3,917 | 4,000 | 3,847 | 3,937 | +0.51% | 31,194,900 | 2兆83億 | +13.09% | 1.98 | 1.17 |
03/10 | 3,793 | 3,923 | 3,733 | 3,917 | +6.62% | 32,545,800 | 1兆9981億 | +13.63% | 1.97 | 1.16 |
03/09 | 3,640 | 3,810 | 3,520 | 3,673 | -1.78% | 42,315,600 | 1兆8740億 | +7.63% | 1.85 | 1.09 |
03/08 | 3,933 | 3,963 | 3,727 | 3,740 | -6.58% | 45,282,300 | 1兆9080億 | +10.49% | 1.88 | 1.11 |
03/07 | 4,067 | 4,117 | 3,883 | 4,003 | +0.92% | 46,951,500 | 2兆423億 | +19.65% | 2.01 | 1.19 |
03/04 | 3,967 | 4,053 | 3,780 | 3,967 | +1.45% | 64,595,400 | 2兆236億 | +20.46% | 2 | 1.18 |
03/03 | 3,760 | 3,923 | 3,740 | 3,910 | +5.68% | 42,560,100 | 1兆9947億 | +20.53% | 1.97 | 1.16 |
03/02 | 3,653 | 3,743 | 3,630 | 3,700 | +1.74% | 31,101,000 | 1兆8876億 | +15.73% | 1.86 | 1.1 |
03/01 | 3,653 | 3,707 | 3,613 | 3,637 | +2.25% | 34,497,300 | 1兆8553億 | +14.94% | 1.83 | 1.08 |
02/28 | 3,443 | 3,560 | 3,380 | 3,557 | +4.61% | 39,838,800 | 1兆8144億 | +13.63% | 1.79 | 1.05 |
02/25 | 3,343 | 3,413 | 3,333 | 3,400 | +4.08% | 32,240,100 | 1兆7345億 | +9.61% | 1.71 | 1.01 |
02/24 | 3,223 | 3,323 | 3,220 | 3,267 | +0.2% | 35,161,800 | 1兆6665億 | +5.99% | 1.64 | 0.97 |
02/22 | 3,327 | 3,393 | 3,237 | 3,260 | -4.02% | 39,858,000 | 1兆6631億 | +5.84% | 1.64 | 0.97 |
02/21 | 3,380 | 3,417 | 3,323 | 3,397 | -0.88% | 33,844,800 | 1兆7328億 | +10.32% | 1.71 | 1.01 |