PER
2021/08/27~2022/01/24
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 |
01/24 | 3,562 | 3,578 | 3,544 | 3,578 | +0.45% | 2,989,000 | 8兆2443億 | +2.99% | 11.67 | 1.58 |
01/21 | 3,550 | 3,568 | 3,486 | 3,562 | -0.56% | 3,753,500 | 8兆2074億 | +2.8% | 11.62 | 1.57 |
01/20 | 3,576 | 3,606 | 3,562 | 3,582 | +0.42% | 3,750,100 | 8兆2535億 | +3.56% | 11.68 | 1.58 |
01/19 | 3,590 | 3,597 | 3,547 | 3,567 | -0.31% | 4,733,700 | 8兆2190億 | +3.42% | 11.64 | 1.57 |
01/18 | 3,589 | 3,602 | 3,561 | 3,578 | +0.36% | 3,278,400 | 8兆2443億 | +4.01% | 11.67 | 1.58 |
01/17 | 3,559 | 3,589 | 3,550 | 3,565 | +0.17% | 2,074,400 | 8兆2144億 | +3.88% | 11.63 | 1.57 |
01/14 | 3,557 | 3,576 | 3,523 | 3,559 | +0.03% | 4,875,300 | 8兆2005億 | +3.97% | 11.61 | 1.57 |
01/13 | 3,560 | 3,587 | 3,545 | 3,558 | -0.59% | 3,940,400 | 8兆1982億 | +4.19% | 11.61 | 1.57 |
01/12 | 3,571 | 3,593 | 3,554 | 3,579 | -0.39% | 4,501,800 | 8兆2466億 | +5.08% | 11.68 | 1.58 |
01/11 | 3,546 | 3,610 | 3,544 | 3,593 | +1.96% | 5,577,800 | 8兆2789億 | +5.83% | 11.72 | 1.58 |
01/07 | 3,546 | 3,579 | 3,504 | 3,524 | +0.26% | 4,737,500 | 8兆1199億 | +4.2% | 11.5 | 1.55 |
01/06 | 3,514 | 3,551 | 3,490 | 3,515 | +0.14% | 5,541,900 | 8兆991億 | +4.24% | 11.47 | 1.55 |
01/05 | 3,455 | 3,515 | 3,443 | 3,510 | +2.03% | 3,758,500 | 8兆876億 | +4.34% | 11.45 | 1.55 |
01/04 | 3,386 | 3,440 | 3,383 | 3,440 | +2.32% | 3,265,100 | 7兆9263億 | +2.47% | 11.22 | 1.51 |
2021 |
12/30 | 3,341 | 3,375 | 3,321 | 3,362 | +0.36% | 3,547,800 | 7兆7466億 | +0.15% | 10.97 | 1.48 |
12/29 | 3,382 | 3,390 | 3,344 | 3,350 | -0.98% | 2,900,800 | 7兆7190億 | -0.36% | 10.93 | 1.47 |
12/28 | 3,359 | 3,383 | 3,344 | 3,383 | +1.5% | 2,729,400 | 7兆7950億 | +0.51% | 11.04 | 1.49 |
12/27 | 3,362 | 3,373 | 3,333 | 3,333 | -0.86% | 2,090,000 | 7兆6798億 | -1.01% | 10.87 | 1.47 |
12/24 | 3,406 | 3,406 | 3,362 | 3,362 | -0.74% | 1,963,900 | 7兆7466億 | -0.24% | 10.97 | 1.48 |
12/23 | 3,390 | 3,399 | 3,376 | 3,387 | +0.62% | 2,867,100 | 7兆8042億 | +0.42% | 11.05 | 1.49 |
12/22 | 3,388 | 3,399 | 3,361 | 3,366 | -0.65% | 3,821,300 | 7兆7558億 | -0.21% | 10.98 | 1.48 |
12/21 | 3,362 | 3,403 | 3,361 | 3,388 | +0.74% | 2,887,600 | 7兆8065億 | +0.33% | 11.05 | 1.49 |
12/20 | 3,392 | 3,420 | 3,353 | 3,363 | -1.78% | 3,553,000 | 7兆7489億 | -0.5% | 10.97 | 1.48 |
12/17 | 3,445 | 3,475 | 3,418 | 3,424 | +0.09% | 7,161,400 | 7兆8895億 | +1.21% | 11.17 | 1.51 |
12/16 | 3,398 | 3,427 | 3,389 | 3,421 | +1.82% | 4,222,400 | 7兆8825億 | +1.18% | 11.16 | 1.51 |
12/15 | 3,384 | 3,389 | 3,360 | 3,360 | -1.29% | 4,105,100 | 7兆7420億 | -0.62% | 10.96 | 1.48 |
12/14 | 3,360 | 3,424 | 3,357 | 3,404 | +1.76% | 4,033,900 | 7兆8434億 | +0.65% | 11.1 | 1.5 |
12/13 | 3,365 | 3,373 | 3,343 | 3,345 | +0.33% | 2,875,100 | 7兆7074億 | -1.09% | 10.91 | 1.47 |
12/10 | 3,370 | 3,390 | 3,327 | 3,334 | -1.1% | 5,326,100 | 7兆6821億 | -1.54% | 10.88 | 1.47 |
12/09 | 3,359 | 3,380 | 3,352 | 3,371 | +0.75% | 3,157,200 | 7兆7673億 | -0.56% | 11 | 1.48 |
12/08 | 3,372 | 3,387 | 3,343 | 3,346 | -0.3% | 4,376,600 | 7兆7097億 | -1.36% | 10.92 | 1.47 |
12/07 | 3,339 | 3,387 | 3,313 | 3,356 | +0.66% | 5,977,100 | 7兆7328億 | -1.24% | 10.95 | 1.48 |
12/06 | 3,304 | 3,347 | 3,297 | 3,334 | +1.21% | 3,320,100 | 7兆6821億 | -2.09% | 10.88 | 1.47 |
12/03 | 3,285 | 3,309 | 3,268 | 3,294 | +0.67% | 4,426,100 | 7兆5899億 | -3.57% | 10.75 | 1.45 |
12/02 | 3,238 | 3,293 | 3,237 | 3,272 | -0.49% | 4,947,100 | 7兆5392億 | -4.58% | 10.67 | 1.44 |
12/01 | 3,270 | 3,327 | 3,268 | 3,288 | -0.36% | 4,894,700 | 7兆5761億 | -4.56% | 10.73 | 1.45 |
11/30 | 3,333 | 3,380 | 3,300 | 3,300 | -1.49% | 9,643,500 | 7兆6037億 | -4.57% | 10.76 | 1.45 |
11/29 | 3,360 | 3,394 | 3,340 | 3,350 | -2.05% | 5,518,800 | 7兆7190億 | -3.54% | 10.93 | 1.47 |
11/26 | 3,468 | 3,479 | 3,411 | 3,420 | -2.26% | 4,919,100 | 7兆8802億 | -1.95% | 11.16 | 1.51 |
11/25 | 3,452 | 3,505 | 3,451 | 3,499 | +1.6% | 3,574,700 | 8兆623億 | +0.03% | 11.41 | 1.54 |
11/24 | 3,434 | 3,469 | 3,427 | 3,444 | +0.7% | 4,715,200 | 7兆9355億 | -1.74% | 11.23 | 1.52 |
11/22 | 3,396 | 3,433 | 3,381 | 3,420 | +0.29% | 3,399,800 | 7兆8802億 | -2.68% | 11.16 | 1.51 |
11/19 | 3,446 | 3,446 | 3,401 | 3,410 | -0.23% | 3,338,400 | 7兆8572億 | -3.29% | 11.12 | 1.5 |
11/18 | 3,409 | 3,441 | 3,385 | 3,418 | +0.26% | 3,634,800 | 7兆8756億 | -3.36% | 11.15 | 1.5 |
11/17 | 3,431 | 3,447 | 3,405 | 3,409 | -1.47% | 4,016,400 | 7兆8549億 | -3.86% | 11.12 | 1.5 |
11/16 | 3,467 | 3,475 | 3,452 | 3,460 | +0.41% | 2,834,600 | 7兆9724億 | -2.73% | 11.29 | 1.52 |
11/15 | 3,450 | 3,462 | 3,434 | 3,446 | +0.15% | 3,296,700 | 7兆9402億 | -3.34% | 11.24 | 1.52 |
11/12 | 3,397 | 3,453 | 3,393 | 3,441 | +1.44% | 4,560,200 | 7兆9286億 | -3.72% | 11.22 | 1.51 |
11/11 | 3,415 | 3,417 | 3,383 | 3,392 | -0.67% | 3,497,600 | 7兆8157億 | -5.28% | 11.07 | 1.49 |
11/10 | 3,394 | 3,416 | 3,382 | 3,415 | +0.62% | 3,348,700 | 7兆8687億 | -4.87% | 11.14 | 1.5 |
11/09 | 3,425 | 3,443 | 3,393 | 3,394 | -0.06% | 3,549,200 | 7兆8203億 | -5.64% | 11.07 | 1.49 |
11/08 | 3,433 | 3,439 | 3,396 | 3,396 | -1.59% | 4,313,000 | 7兆8249億 | -5.85% | 11.08 | 1.5 |
11/05 | 3,431 | 3,457 | 3,402 | 3,451 | +0.88% | 4,502,500 | 7兆9517億 | -4.59% | 11.26 | 1.52 |
11/04 | 3,363 | 3,421 | 3,362 | 3,421 | +0.18% | 6,855,900 | 7兆8825億 | -5.65% | 11.16 | 1.51 |
11/02 | 3,448 | 3,457 | 3,412 | 3,415 | -2.71% | 7,947,900 | 7兆8687億 | -6.16% | 11.14 | 1.5 |
11/01 | 3,491 | 3,538 | 3,461 | 3,510 | -0.51% | 7,220,400 | 8兆876億 | -3.97% | 11.45 | 1.55 |
10/29 | 3,490 | 3,560 | 3,487 | 3,528 | -1.86% | 6,544,100 | 8兆1291億 | -3.76% | 11.51 | 1.55 |
10/28 | 3,600 | 3,612 | 3,545 | 3,595 | -0.85% | 17,482,700 | 8兆2835億 | -2.26% | 11.73 | 1.58 |
10/27 | 3,666 | 3,669 | 3,616 | 3,626 | -1.47% | 5,322,100 | 8兆3549億 | -1.57% | 11.83 | 1.6 |
10/26 | 3,658 | 3,697 | 3,649 | 3,680 | +2.11% | 5,394,700 | 8兆4793億 | -0.3% | 12 | 1.62 |
10/25 | 3,650 | 3,654 | 3,596 | 3,604 | -2.3% | 5,245,400 | 8兆3042億 | -2.57% | 11.76 | 1.59 |
10/22 | 3,705 | 3,721 | 3,680 | 3,689 | -0.99% | 3,689,600 | 8兆5001億 | -0.49% | 12.03 | 1.62 |
10/21 | 3,729 | 3,769 | 3,702 | 3,726 | +1.58% | 4,839,600 | 8兆5853億 | +0.27% | 12.15 | 1.64 |
10/20 | 3,672 | 3,688 | 3,658 | 3,668 | +0.27% | 3,100,600 | 8兆4517億 | -1.42% | 11.97 | 1.61 |
10/19 | 3,671 | 3,694 | 3,649 | 3,658 | -0.52% | 2,932,800 | 8兆4286億 | -1.75% | 11.93 | 1.61 |
10/18 | 3,709 | 3,710 | 3,669 | 3,677 | -1.5% | 3,805,500 | 8兆4724億 | -1.32% | 11.99 | 1.62 |
10/15 | 3,670 | 3,733 | 3,661 | 3,733 | +1.91% | 3,993,600 | 8兆6015億 | +0.13% | 12.18 | 1.64 |
10/14 | 3,641 | 3,695 | 3,627 | 3,663 | +0.25% | 4,670,200 | 8兆4402億 | -1.74% | 11.95 | 1.61 |
10/13 | 3,650 | 3,666 | 3,637 | 3,654 | -0.46% | 3,367,300 | 8兆4194億 | -2.06% | 11.92 | 1.61 |
10/12 | 3,660 | 3,682 | 3,636 | 3,671 | -0.3% | 3,468,300 | 8兆4586億 | -1.63% | 11.98 | 1.62 |
10/11 | 3,650 | 3,682 | 3,634 | 3,682 | +0.33% | 3,765,100 | 8兆4839億 | -1.18% | 12.01 | 1.62 |
10/08 | 3,657 | 3,702 | 3,646 | 3,670 | +1.49% | 6,197,900 | 8兆4563億 | -1.24% | 11.97 | 1.62 |
10/07 | 3,656 | 3,678 | 3,616 | 3,616 | +0.39% | 4,225,400 | 8兆3319億 | -2.38% | 11.8 | 1.59 |
10/06 | 3,629 | 3,669 | 3,584 | 3,602 | -0.17% | 6,062,800 | 8兆2996億 | -2.49% | 11.75 | 1.59 |
10/05 | 3,620 | 3,677 | 3,591 | 3,608 | -0.96% | 6,327,200 | 8兆3134億 | -2.12% | 11.77 | 1.59 |
10/04 | 3,630 | 3,663 | 3,629 | 3,643 | +0.44% | 3,246,500 | 8兆3941億 | -0.98% | 11.88 | 1.6 |
10/01 | 3,621 | 3,680 | 3,615 | 3,627 | -1.73% | 5,532,100 | 8兆3572億 | -1.14% | 11.83 | 1.6 |
09/30 | 3,730 | 3,741 | 3,684 | 3,691 | -1.6% | 7,562,900 | 8兆5047億 | +0.85% | 12.04 | 1.63 |
09/29 | 3,742 | 3,790 | 3,725 | 3,751 | -1.45% | 5,503,600 | 8兆6429億 | +2.82% | 12.24 | 1.65 |
09/28 | 3,752 | 3,813 | 3,740 | 3,806 | +0.37% | 6,330,400 | 8兆7697億 | +4.7% | 12.42 | 1.68 |
09/27 | 3,805 | 3,822 | 3,792 | 3,792 | -0.94% | 3,760,100 | 8兆7374億 | +4.84% | 12.37 | 1.67 |
09/24 | 3,785 | 3,834 | 3,760 | 3,828 | +2.27% | 6,533,600 | 8兆8203億 | +6.36% | 12.49 | 1.69 |
09/22 | 3,775 | 3,800 | 3,742 | 3,743 | -1.14% | 3,656,700 | 8兆6245億 | +4.58% | 12.21 | 1.65 |
09/21 | 3,850 | 3,860 | 3,781 | 3,786 | -2.3% | 6,024,500 | 8兆7236億 | +6.26% | 12.35 | 1.67 |
09/17 | 3,825 | 3,891 | 3,824 | 3,875 | +1.25% | 7,500,900 | 8兆9286億 | +9.31% | 12.64 | 1.71 |
09/16 | 3,846 | 3,853 | 3,824 | 3,827 | -1.8% | 5,265,600 | 8兆8180億 | +8.57% | 12.48 | 1.68 |
09/15 | 3,840 | 3,899 | 3,837 | 3,897 | +1.35% | 5,469,700 | 8兆9793億 | +11.15% | 12.71 | 1.72 |
09/14 | 3,820 | 3,851 | 3,797 | 3,845 | +3.22% | 6,178,300 | 8兆8595億 | +10.33% | 12.54 | 1.69 |
09/13 | 3,754 | 3,763 | 3,697 | 3,725 | -0.08% | 4,635,700 | 8兆5830億 | +7.47% | 12.15 | 1.64 |
09/10 | 3,705 | 3,739 | 3,697 | 3,728 | -0.16% | 8,129,000 | 8兆5899億 | +8.06% | 12.16 | 1.64 |
09/09 | 3,720 | 3,748 | 3,717 | 3,734 | -0.08% | 4,339,100 | 8兆6038億 | +8.7% | 12.18 | 1.64 |
09/08 | 3,715 | 3,772 | 3,710 | 3,737 | +0.05% | 5,614,800 | 8兆6107億 | +9.27% | 12.19 | 1.65 |
09/07 | 3,710 | 3,738 | 3,676 | 3,735 | +1.8% | 6,068,100 | 8兆6061億 | +9.69% | 12.18 | 1.64 |
09/06 | 3,600 | 3,723 | 3,597 | 3,669 | +3.64% | 8,411,700 | 8兆4540億 | +8.23% | 11.97 | 1.62 |
09/03 | 3,395 | 3,564 | 3,390 | 3,540 | +3.72% | 9,431,600 | 8兆1567億 | +4.86% | 11.55 | 1.56 |
09/02 | 3,415 | 3,435 | 3,392 | 3,413 | +0.83% | 4,591,200 | 7兆8641億 | +1.25% | 11.13 | 1.5 |
09/01 | 3,350 | 3,409 | 3,349 | 3,385 | +0.45% | 4,990,800 | 7兆7996億 | +0.36% | 11.04 | 1.49 |
08/31 | 3,353 | 3,393 | 3,323 | 3,370 | -1% | 9,671,300 | 7兆7650億 | -0.18% | 10.99 | 1.48 |
08/30 | 3,401 | 3,417 | 3,392 | 3,404 | -0.26% | 3,050,500 | 7兆8434億 | +0.71% | 11.1 | 1.5 |
08/27 | 3,403 | 3,417 | 3,380 | 3,413 | +0.35% | 2,965,100 | 7兆8641億 | +0.92% | 11.13 | 1.5 |