PER
2022/01/19~2022/06/16
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 |
---|
2022 |
06/16 | 3,230 | 3,235 | 3,135 | 3,135 | -2.18% | 6,438,100 | 1兆1345億 | -7.98% | 1.42 | 0.59 |
06/15 | 3,235 | 3,265 | 3,185 | 3,205 | +0.16% | 5,266,000 | 1兆1598億 | -6.04% | 1.45 | 0.6 |
06/14 | 3,120 | 3,215 | 3,080 | 3,200 | +1.59% | 7,883,800 | 1兆1580億 | -6.27% | 1.45 | 0.6 |
06/13 | 3,120 | 3,210 | 3,110 | 3,150 | -2.48% | 7,758,500 | 1兆1399億 | -7.68% | 1.43 | 0.59 |
06/10 | 3,180 | 3,265 | 3,140 | 3,230 | +0.31% | 11,879,300 | 1兆1688億 | -5.5% | 1.46 | 0.61 |
06/09 | 3,300 | 3,305 | 3,200 | 3,220 | -7.74% | 19,449,600 | 1兆1652億 | -5.85% | 1.46 | 0.6 |
06/08 | 3,540 | 3,545 | 3,480 | 3,490 | -1.69% | 7,716,200 | 1兆2629億 | +2.02% | 1.58 | 0.65 |
06/07 | 3,525 | 3,570 | 3,485 | 3,550 | +0.71% | 6,108,500 | 1兆2846億 | +4.29% | 1.61 | 0.67 |
06/06 | 3,535 | 3,590 | 3,515 | 3,525 | -0.7% | 4,749,900 | 1兆2756億 | +4.07% | 1.6 | 0.66 |
06/03 | 3,540 | 3,560 | 3,480 | 3,550 | +1.28% | 6,275,700 | 1兆2846億 | +5.44% | 1.61 | 0.67 |
06/02 | 3,550 | 3,565 | 3,470 | 3,505 | -0.28% | 6,352,200 | 1兆2684億 | +4.69% | 1.59 | 0.66 |
06/01 | 3,470 | 3,570 | 3,460 | 3,515 | +2.03% | 8,021,700 | 1兆2720億 | +5.4% | 1.59 | 0.66 |
05/31 | 3,570 | 3,615 | 3,425 | 3,445 | -3.37% | 13,058,500 | 1兆2466億 | +3.61% | 1.56 | 0.65 |
05/30 | 3,740 | 3,745 | 3,505 | 3,565 | -3.13% | 12,969,800 | 1兆2901億 | +7.51% | 1.62 | 0.67 |
05/27 | 3,630 | 3,725 | 3,625 | 3,680 | +2.51% | 12,034,100 | 1兆3317億 | +11.41% | 1.67 | 0.69 |
05/26 | 3,565 | 3,625 | 3,530 | 3,590 | -0.28% | 6,977,600 | 1兆2991億 | +9.42% | 1.63 | 0.67 |
05/25 | 3,600 | 3,630 | 3,540 | 3,600 | +0.98% | 9,392,500 | 1兆3027億 | +10.43% | 1.63 | 0.67 |
05/24 | 3,520 | 3,620 | 3,485 | 3,565 | +2% | 14,441,600 | 1兆2901億 | +10.1% | 1.62 | 0.67 |
05/23 | 3,405 | 3,500 | 3,390 | 3,495 | +3.56% | 11,344,200 | 1兆2647億 | +8.78% | 1.58 | 0.66 |
05/20 | 3,320 | 3,395 | 3,310 | 3,375 | +2.43% | 8,130,100 | 1兆2213億 | +5.97% | 1.53 | 0.63 |
05/19 | 3,290 | 3,310 | 3,185 | 3,295 | -2.95% | 11,841,700 | 1兆1924億 | +3.94% | 1.49 | 0.62 |
05/18 | 3,365 | 3,400 | 3,295 | 3,395 | +1.95% | 9,051,600 | 1兆2286億 | +7.5% | 1.54 | 0.64 |
05/17 | 3,310 | 3,365 | 3,280 | 3,330 | +1.83% | 7,012,700 | 1兆2050億 | +5.98% | 1.51 | 0.62 |
05/16 | 3,360 | 3,395 | 3,255 | 3,270 | -0.91% | 7,198,000 | 1兆1833億 | +4.41% | 1.48 | 0.61 |
05/13 | 3,230 | 3,315 | 3,190 | 3,300 | +2.17% | 6,536,500 | 1兆1942億 | +5.4% | 1.5 | 0.62 |
05/12 | 3,235 | 3,295 | 3,190 | 3,230 | -1.52% | 6,751,900 | 1兆1688億 | +3.1% | 1.46 | 0.61 |
05/11 | 3,210 | 3,300 | 3,145 | 3,280 | +4.13% | 7,650,700 | 1兆1869億 | +4.66% | 1.49 | 0.61 |
05/10 | 3,260 | 3,275 | 3,100 | 3,150 | -4.55% | 11,095,500 | 1兆1399億 | +0.35% | 1.43 | 0.59 |
05/09 | 3,310 | 3,390 | 3,240 | 3,300 | +0.76% | 12,390,000 | 1兆1942億 | +4.96% | 1.5 | 0.62 |
05/06 | 3,310 | 3,365 | 3,260 | 3,275 | +0.61% | 10,151,100 | 1兆1851億 | +3.97% | 1.48 | 0.61 |
05/02 | 3,100 | 3,270 | 3,100 | 3,255 | +6.03% | 13,012,900 | 1兆1779億 | +3.17% | 1.48 | 0.61 |
04/28 | 3,145 | 3,190 | 2,830 | 3,070 | -1.76% | 29,216,600 | 1兆1109億 | -2.94% | 1.39 | 0.58 |
04/27 | 2,979 | 3,155 | 2,945 | 3,125 | +3.82% | 9,572,500 | 1兆1308億 | -1.61% | 1.42 | 0.59 |
04/26 | 3,100 | 3,120 | 2,991 | 3,010 | -2.11% | 6,820,800 | 1兆892億 | -5.91% | 1.36 | 0.56 |
04/25 | 3,065 | 3,150 | 3,055 | 3,075 | -3.15% | 5,825,600 | 1兆1127億 | -4.83% | 1.39 | 0.58 |
04/22 | 3,215 | 3,265 | 3,165 | 3,175 | -2.91% | 5,630,500 | 1兆1489億 | -2.64% | 1.44 | 0.6 |
04/21 | 3,225 | 3,275 | 3,185 | 3,270 | +1.08% | 7,433,400 | 1兆1833億 | -0.52% | 1.48 | 0.61 |
04/20 | 3,270 | 3,280 | 3,205 | 3,235 | 0% | 7,206,000 | 1兆1707億 | -2.21% | 1.47 | 0.61 |
04/19 | 3,160 | 3,255 | 3,105 | 3,235 | +3.52% | 7,768,600 | 1兆1707億 | -2.85% | 1.47 | 0.61 |
04/18 | 3,085 | 3,135 | 3,000 | 3,125 | +1.79% | 6,026,000 | 1兆1308億 | -6.86% | 1.42 | 0.59 |
04/15 | 2,975 | 3,100 | 2,975 | 3,070 | +0.82% | 5,546,500 | 1兆1109億 | -9.14% | 1.39 | 0.58 |
04/14 | 2,930 | 3,045 | 2,905 | 3,045 | +3.92% | 8,430,800 | 1兆1019億 | -10.55% | 1.38 | 0.57 |
04/13 | 2,856 | 2,957 | 2,856 | 2,930 | +4.05% | 11,800,000 | 1兆603億 | -14.38% | 1.33 | 0.55 |
04/12 | 2,950 | 2,952 | 2,785 | 2,816 | -6.07% | 15,854,500 | 1兆190億 | -18.31% | 1.28 | 0.53 |
04/11 | 2,986 | 3,080 | 2,971 | 2,998 | +0.5% | 7,134,800 | 1兆849億 | -13.95% | 1.36 | 0.56 |
04/08 | 3,025 | 3,085 | 2,959 | 2,983 | -0.9% | 10,692,400 | 1兆795億 | -14.97% | 1.35 | 0.56 |
04/07 | 2,956 | 3,065 | 2,930 | 3,010 | -1.95% | 9,070,900 | 1兆892億 | -14.63% | 1.36 | 0.56 |
04/06 | 3,205 | 3,220 | 3,070 | 3,070 | -5.25% | 10,644,300 | 1兆1109億 | -13.23% | 1.39 | 0.58 |
04/05 | 3,295 | 3,330 | 3,210 | 3,240 | -3.28% | 8,254,200 | 1兆1725億 | -8.68% | 1.47 | 0.61 |
04/04 | 3,200 | 3,365 | 3,180 | 3,350 | +3.08% | 8,444,900 | 1兆2123億 | -5.45% | 1.52 | 0.63 |
04/01 | 3,440 | 3,445 | 3,180 | 3,250 | -4.97% | 16,600,500 | 1兆1761億 | -7.96% | 1.47 | 0.61 |
04/01 | 株式分割 1→3 |
03/31 | 3,280 | 3,455 | 3,280 | 3,420 | +4.43% | 15,328,500 | 1兆2376億 | -2.79% | 1.74 | 0.97 |
03/30 | 3,125 | 3,295 | 3,060 | 3,275 | -4.98% | 17,251,100 | 3兆5555億 | -6.38% | 5.01 | 2.79 |
03/29 | 3,397 | 3,477 | 3,387 | 3,447 | +1.47% | 14,606,400 | 1兆2472億 | -1.21% | 1.75 | 0.97 |
03/28 | 3,383 | 3,430 | 3,290 | 3,397 | -1.36% | 17,627,400 | 1兆2292億 | -2.31% | 1.73 | 0.96 |
03/25 | 3,377 | 3,480 | 3,277 | 3,443 | +0.88% | 27,240,000 | 1兆2460億 | -0.51% | 1.75 | 0.97 |
03/24 | 3,627 | 3,670 | 3,357 | 3,413 | -7.75% | 29,926,200 | 1兆2352億 | -0.92% | 1.73 | 0.96 |
03/23 | 3,810 | 3,837 | 3,670 | 3,700 | -2.97% | 17,785,500 | 1兆3389億 | +7.97% | 1.88 | 1.05 |
03/22 | 3,853 | 3,857 | 3,747 | 3,813 | -0.26% | 17,166,600 | 1兆3799億 | +12.16% | 1.94 | 1.08 |
03/18 | 3,797 | 3,860 | 3,760 | 3,823 | +0.44% | 22,189,800 | 1兆3836億 | +13.45% | 1.94 | 1.08 |
03/17 | 3,843 | 3,860 | 3,763 | 3,807 | +0.18% | 16,794,000 | 1兆3775億 | +14.07% | 1.93 | 1.08 |
03/16 | 3,827 | 3,880 | 3,753 | 3,800 | +0.44% | 17,244,900 | 1兆3751億 | +14.98% | 1.93 | 1.07 |
03/15 | 3,833 | 3,873 | 3,733 | 3,783 | -1.9% | 20,799,600 | 1兆3691億 | +15.73% | 1.92 | 1.07 |
03/14 | 3,803 | 3,863 | 3,740 | 3,857 | +3.58% | 20,690,100 | 1兆3956億 | +19.14% | 1.96 | 1.09 |
03/11 | 3,700 | 3,780 | 3,643 | 3,723 | +0.63% | 21,208,200 | 1兆3474億 | +16.32% | 1.89 | 1.05 |
03/10 | 3,607 | 3,700 | 3,543 | 3,700 | +5.71% | 21,780,600 | 1兆3389億 | +16.54% | 1.88 | 1.05 |
03/09 | 3,507 | 3,640 | 3,360 | 3,500 | -1.87% | 30,728,400 | 1兆2666億 | +11.11% | 1.78 | 0.99 |
03/08 | 3,670 | 3,777 | 3,550 | 3,567 | -4.46% | 39,665,400 | 1兆2907億 | +14.02% | 1.81 | 1.01 |
03/07 | 3,757 | 3,827 | 3,597 | 3,733 | +4.09% | 35,290,800 | 1兆3510億 | +20.74% | 1.9 | 1.06 |
03/04 | 3,503 | 3,713 | 3,460 | 3,587 | +3.86% | 47,237,100 | 1兆2979億 | +17.71% | 1.82 | 1.01 |
03/03 | 3,363 | 3,453 | 3,333 | 3,453 | +4.54% | 22,630,200 | 1兆2497億 | +14.69% | 1.75 | 0.98 |
03/02 | 3,300 | 3,360 | 3,277 | 3,303 | -0.1% | 23,484,600 | 1兆1954億 | +10.85% | 1.68 | 0.93 |
03/01 | 3,270 | 3,383 | 3,253 | 3,307 | +6.21% | 43,094,700 | 1兆1966億 | +11.64% | 1.68 | 0.93 |
02/28 | 3,093 | 3,160 | 3,027 | 3,113 | +1.74% | 36,766,200 | 1兆1266億 | +5.93% | 1.58 | 0.88 |
02/25 | 2,993 | 3,077 | 2,980 | 3,060 | +4.79% | 16,844,400 | 1兆1073億 | +4.62% | 1.55 | 0.86 |
02/24 | 2,900 | 3,017 | 2,890 | 2,920 | -0.23% | 16,399,800 | 1兆567億 | +0.03% | 1.48 | 0.83 |
02/22 | 2,997 | 3,050 | 2,920 | 2,927 | -4.15% | 18,610,800 | 1兆591億 | -0.08% | 1.49 | 0.83 |
02/21 | 3,080 | 3,107 | 2,987 | 3,053 | -2.55% | 21,888,000 | 1兆1049億 | +3.89% | 1.55 | 0.86 |
02/18 | 3,010 | 3,137 | 3,000 | 3,133 | +3.98% | 20,004,900 | 1兆1339億 | +6.47% | 1.59 | 0.89 |
02/17 | 3,037 | 3,087 | 3,000 | 3,013 | -0.33% | 16,387,200 | 1兆904億 | +2.39% | 1.53 | 0.85 |
02/16 | 3,030 | 3,050 | 3,000 | 3,023 | +1.8% | 11,109,600 | 1兆941億 | +2.59% | 1.54 | 0.85 |
02/15 | 3,027 | 3,063 | 2,967 | 2,970 | -2.2% | 11,640,900 | 1兆748億 | +0.75% | 1.51 | 0.84 |
02/14 | 2,963 | 3,063 | 2,947 | 3,037 | -0.33% | 12,654,000 | 1兆989億 | +2.9% | 1.54 | 0.86 |
02/10 | 3,033 | 3,060 | 2,997 | 3,047 | +0.99% | 11,853,600 | 1兆1025億 | +3.24% | 1.55 | 0.86 |
02/09 | 2,997 | 3,027 | 2,960 | 3,017 | +0.56% | 9,240,900 | 1兆916億 | +2.23% | 1.53 | 0.85 |
02/08 | 2,933 | 3,003 | 2,887 | 3,000 | +3.57% | 11,480,100 | 1兆856億 | +1.63% | 1.52 | 0.85 |
02/07 | 2,997 | 2,997 | 2,863 | 2,897 | -3.01% | 14,124,900 | 1兆482億 | -1.64% | 1.47 | 0.82 |
02/04 | 2,937 | 3,040 | 2,930 | 2,987 | +1.13% | 18,591,900 | 1兆808億 | +1.45% | 1.52 | 0.84 |
02/03 | 3,033 | 3,067 | 2,857 | 2,953 | -3.59% | 26,376,000 | 1兆687億 | +0.59% | 1.5 | 0.83 |
02/02 | 3,107 | 3,113 | 3,040 | 3,063 | -0.97% | 17,849,100 | 1兆1085億 | +4.55% | 1.56 | 0.87 |
02/01 | 3,007 | 3,153 | 2,997 | 3,093 | +5.45% | 35,334,300 | 1兆1194億 | +5.97% | 1.57 | 0.87 |
01/31 | 2,727 | 2,980 | 2,657 | 2,933 | +9.59% | 34,628,400 | 1兆615億 | +0.91% | 1.49 | 0.83 |
01/28 | 2,667 | 2,693 | 2,610 | 2,677 | +2.95% | 14,649,000 | 9686億4774万 | -7.67% | 1.36 | 0.76 |
01/27 | 2,740 | 2,790 | 2,590 | 2,600 | -3.35% | 19,425,300 | 9409億316万 | -10.38% | 1.32 | 0.73 |
01/26 | 2,743 | 2,770 | 2,660 | 2,690 | +0.37% | 13,120,500 | 9734億7289万 | -7.34% | 1.37 | 0.76 |
01/25 | 2,843 | 2,870 | 2,653 | 2,680 | -6.07% | 19,907,400 | 9698億5403万 | -7.68% | 1.36 | 0.76 |
01/24 | 2,690 | 2,880 | 2,690 | 2,853 | +3.88% | 24,655,800 | 1兆325億 | -1.71% | 1.45 | 0.81 |
01/21 | 2,630 | 2,757 | 2,580 | 2,747 | -0.48% | 18,915,300 | 9939億7975万 | -5.06% | 1.4 | 0.78 |
01/20 | 2,833 | 2,890 | 2,633 | 2,760 | -5.26% | 32,560,800 | 9988億489万 | -4.47% | 1.4 | 0.78 |
01/19 | 3,113 | 3,157 | 2,857 | 2,913 | -8.1% | 27,003,600 | 1兆542億 | +0.98% | 1.48 | 0.82 |