PER
2021/11/02～2022/03/31
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 |
|---|
| 2025 | 4/1, 株式分割 1→2 |
| 2022 |
| 03/31 | 1,969 | 2,007 | 1,958 | 2,003 | +0.63% | 15,564,600 | 9兆2282億 | +2.17% | 13.06 | 1.76 |
| 03/30 | 2,040 | 2,048 | 1,971 | 1,990 | -4.12% | 17,308,400 | 9兆1706億 | +1.74% | 12.98 | 1.75 |
| 03/29 | 2,025 | 2,076 | 2,025 | 2,076 | +1.67% | 11,527,800 | 9兆5646億 | +6.33% | 13.54 | 1.83 |
| 03/28 | 2,044 | 2,046 | 2,016 | 2,042 | -0.1% | 8,843,200 | 9兆4079億 | +4.96% | 13.32 | 1.8 |
| 03/25 | 2,071 | 2,071 | 2,024 | 2,044 | -1.85% | 11,702,600 | 9兆4171億 | +5.39% | 13.33 | 1.8 |
| 03/24 | 2,071 | 2,082 | 2,053 | 2,082 | +0.1% | 9,251,400 | 9兆5946億 | +7.71% | 13.58 | 1.83 |
| 03/23 | 2,070 | 2,080 | 2,047 | 2,080 | +1.12% | 11,457,600 | 9兆5853億 | +8.11% | 13.57 | 1.83 |
| 03/22 | 2,019 | 2,059 | 2,017 | 2,057 | +2.54% | 14,117,400 | 9兆4793億 | +7.42% | 13.42 | 1.81 |
| 03/18 | 1,990 | 2,019 | 1,983 | 2,006 | +1.08% | 17,848,800 | 9兆2443億 | +5.14% | 13.09 | 1.77 |
| 03/17 | 1,953 | 1,999 | 1,953 | 1,985 | -0.95% | 12,952,800 | 9兆1452億 | +4.28% | 12.95 | 1.75 |
| 03/16 | 2,003 | 2,009 | 1,988 | 2,004 | +0.07% | 10,997,400 | 9兆2328億 | +5.45% | 13.07 | 1.76 |
| 03/15 | 1,966 | 2,004 | 1,961 | 2,002 | +2.61% | 9,834,400 | 9兆2259億 | +5.65% | 13.06 | 1.76 |
| 03/14 | 1,956 | 1,972 | 1,948 | 1,951 | +0.83% | 9,437,200 | 8兆9909億 | +3.28% | 12.73 | 1.72 |
| 03/11 | 1,922 | 1,954 | 1,919 | 1,935 | +1.34% | 14,993,800 | 8兆9171億 | +2.6% | 12.62 | 1.7 |
| 03/10 | 1,857 | 1,911 | 1,851 | 1,910 | +2.47% | 11,824,400 | 8兆7996億 | +1.46% | 12.46 | 1.68 |
| 03/09 | 1,842 | 1,881 | 1,836 | 1,864 | -0.72% | 10,450,600 | 8兆5876億 | -0.82% | 12.16 | 1.64 |
| 03/08 | 1,879 | 1,908 | 1,875 | 1,877 | -0.71% | 10,337,200 | 8兆6498億 | -0.05% | 12.25 | 1.65 |
| 03/07 | 1,889 | 1,902 | 1,880 | 1,891 | -1.02% | 9,182,600 | 8兆7121億 | +0.93% | 12.33 | 1.66 |
| 03/04 | 1,912 | 1,919 | 1,892 | 1,910 | +0.05% | 8,303,800 | 8兆8019億 | +2.19% | 12.46 | 1.68 |
| 03/03 | 1,894 | 1,917 | 1,890 | 1,909 | +0.5% | 6,388,000 | 8兆7973億 | +2.41% | 12.45 | 1.68 |
| 03/02 | 1,895 | 1,903 | 1,885 | 1,900 | +0.42% | 10,277,400 | 8兆7535億 | +2.07% | 12.39 | 1.67 |
| 03/01 | 1,878 | 1,893 | 1,877 | 1,892 | +0.72% | 7,869,800 | 8兆7167億 | +1.91% | 12.34 | 1.67 |
| 02/28 | 1,868 | 1,878 | 1,855 | 1,878 | +1.76% | 11,802,400 | 8兆6544億 | +1.4% | 12.25 | 1.65 |
| 02/25 | 1,865 | 1,872 | 1,841 | 1,846 | -1.28% | 8,530,400 | 8兆5047億 | -0.14% | 12.04 | 1.63 |
| 02/24 | 1,873 | 1,881 | 1,849 | 1,870 | -1.71% | 10,274,800 | 8兆6153億 | +1.27% | 12.2 | 1.65 |
| 02/22 | 1,885 | 1,906 | 1,878 | 1,902 | +0.29% | 7,222,400 | 8兆7650億 | +3.2% | 12.41 | 1.67 |
| 02/21 | 1,893 | 1,902 | 1,883 | 1,897 | +0.37% | 5,688,600 | 8兆7397億 | +3.18% | 12.37 | 1.67 |
| 02/18 | 1,900 | 1,910 | 1,889 | 1,890 | -0.03% | 7,536,400 | 8兆7074億 | +3.08% | 12.33 | 1.66 |
| 02/17 | 1,886 | 1,903 | 1,881 | 1,890 | -0.21% | 8,591,200 | 8兆7097億 | +3.34% | 12.33 | 1.66 |
| 02/16 | 1,873 | 1,902 | 1,867 | 1,894 | +1.83% | 8,821,200 | 8兆7282億 | +3.78% | 12.36 | 1.67 |
| 02/15 | 1,854 | 1,882 | 1,854 | 1,860 | +0.05% | 6,120,200 | 8兆5715億 | +2.14% | 12.14 | 1.64 |
| 02/14 | 1,873 | 1,878 | 1,856 | 1,859 | -1.35% | 9,362,400 | 8兆5669億 | +2.31% | 12.13 | 1.64 |
| 02/10 | 1,892 | 1,892 | 1,881 | 1,885 | +0.19% | 8,358,800 | 8兆6844億 | +3.94% | 12.29 | 1.66 |
| 02/09 | 1,897 | 1,897 | 1,870 | 1,881 | -1.16% | 10,891,600 | 8兆6683億 | +4.04% | 12.27 | 1.66 |
| 02/08 | 1,886 | 1,910 | 1,885 | 1,903 | +1.63% | 8,938,800 | 8兆7697億 | +5.66% | 12.42 | 1.68 |
| 02/07 | 1,868 | 1,882 | 1,866 | 1,873 | -0.16% | 6,188,000 | 8兆6291億 | +4.49% | 12.22 | 1.65 |
| 02/04 | 1,875 | 1,886 | 1,870 | 1,876 | +0.35% | 8,024,600 | 8兆6429億 | +5.07% | 12.24 | 1.65 |
| 02/03 | 1,838 | 1,871 | 1,833 | 1,869 | +2.02% | 7,928,400 | 8兆6130億 | +5.18% | 12.19 | 1.65 |
| 02/02 | 1,835 | 1,845 | 1,828 | 1,832 | -0.3% | 7,897,000 | 8兆4425億 | +3.56% | 11.95 | 1.61 |
| 02/01 | 1,812 | 1,840 | 1,795 | 1,838 | +0.82% | 10,420,200 | 8兆4678億 | +4.23% | 11.99 | 1.62 |
| 01/31 | 1,820 | 1,841 | 1,805 | 1,823 | +2.7% | 14,658,600 | 8兆3987億 | +3.73% | 11.89 | 1.6 |
| 01/28 | 1,765 | 1,785 | 1,764 | 1,775 | -0.62% | 9,341,400 | 8兆1775億 | +1.28% | 11.58 | 1.56 |
| 01/27 | 1,778 | 1,798 | 1,769 | 1,786 | +0.34% | 10,799,000 | 8兆2282億 | +2.15% | 11.65 | 1.57 |
| 01/26 | 1,813 | 1,835 | 1,779 | 1,780 | -2.57% | 9,640,200 | 8兆2005億 | +2.04% | 11.61 | 1.57 |
| 01/25 | 1,789 | 1,834 | 1,780 | 1,827 | +2.1% | 13,169,800 | 8兆4171億 | +4.85% | 11.92 | 1.61 |
| 01/24 | 1,781 | 1,789 | 1,772 | 1,789 | +0.45% | 5,978,000 | 8兆2443億 | +2.99% | 11.67 | 1.58 |
| 01/21 | 1,775 | 1,784 | 1,743 | 1,781 | -0.56% | 7,507,000 | 8兆2074億 | +2.77% | 11.62 | 1.57 |
| 01/20 | 1,788 | 1,803 | 1,781 | 1,791 | +0.42% | 7,500,200 | 8兆2535億 | +3.59% | 11.68 | 1.58 |
| 01/19 | 1,795 | 1,799 | 1,774 | 1,784 | -0.31% | 9,467,400 | 8兆2190億 | +3.39% | 11.64 | 1.57 |
| 01/18 | 1,795 | 1,801 | 1,781 | 1,789 | +0.36% | 6,556,800 | 8兆2443億 | +4.01% | 11.67 | 1.58 |
| 01/17 | 1,780 | 1,795 | 1,775 | 1,783 | +0.17% | 4,148,800 | 8兆2144億 | +3.88% | 11.63 | 1.57 |
| 01/14 | 1,779 | 1,788 | 1,762 | 1,780 | +0.03% | 9,750,600 | 8兆2005億 | +3.94% | 11.61 | 1.57 |
| 01/13 | 1,780 | 1,794 | 1,773 | 1,779 | -0.59% | 7,880,800 | 8兆1982億 | +4.22% | 11.61 | 1.57 |
| 01/12 | 1,786 | 1,797 | 1,777 | 1,790 | -0.39% | 9,003,600 | 8兆2466億 | +5.08% | 11.68 | 1.58 |
| 01/11 | 1,773 | 1,805 | 1,772 | 1,797 | +1.96% | 11,155,600 | 8兆2789億 | +5.86% | 11.72 | 1.58 |
| 01/07 | 1,773 | 1,790 | 1,752 | 1,762 | +0.26% | 9,475,000 | 8兆1199億 | +4.2% | 11.5 | 1.55 |
| 01/06 | 1,757 | 1,776 | 1,745 | 1,758 | +0.14% | 11,083,800 | 8兆991億 | +4.24% | 11.47 | 1.55 |
| 01/05 | 1,728 | 1,758 | 1,722 | 1,755 | +2.03% | 7,517,000 | 8兆876億 | +4.34% | 11.45 | 1.55 |
| 01/04 | 1,693 | 1,720 | 1,692 | 1,720 | +2.32% | 6,530,200 | 7兆9263億 | +2.44% | 11.22 | 1.51 |
| 2021 |
| 12/30 | 1,671 | 1,688 | 1,661 | 1,681 | +0.36% | 7,095,600 | 7兆7466億 | +0.18% | 10.97 | 1.48 |
| 12/29 | 1,691 | 1,695 | 1,672 | 1,675 | -0.98% | 5,801,600 | 7兆7190億 | -0.36% | 10.93 | 1.47 |
| 12/28 | 1,680 | 1,692 | 1,672 | 1,692 | +1.5% | 5,458,800 | 7兆7950億 | +0.51% | 11.04 | 1.49 |
| 12/27 | 1,681 | 1,687 | 1,667 | 1,667 | -0.86% | 4,180,000 | 7兆6798億 | -1.04% | 10.87 | 1.47 |
| 12/24 | 1,703 | 1,703 | 1,681 | 1,681 | -0.74% | 3,927,800 | 7兆7466億 | -0.24% | 10.97 | 1.48 |
| 12/23 | 1,695 | 1,700 | 1,688 | 1,694 | +0.62% | 5,734,200 | 7兆8042億 | +0.44% | 11.05 | 1.49 |
| 12/22 | 1,694 | 1,700 | 1,681 | 1,683 | -0.65% | 7,642,600 | 7兆7558億 | -0.24% | 10.98 | 1.48 |
| 12/21 | 1,681 | 1,702 | 1,681 | 1,694 | +0.74% | 5,775,200 | 7兆8065億 | +0.3% | 11.05 | 1.49 |
| 12/20 | 1,696 | 1,710 | 1,677 | 1,682 | -1.78% | 7,106,000 | 7兆7489億 | -0.5% | 10.97 | 1.48 |
| 12/17 | 1,723 | 1,738 | 1,709 | 1,712 | +0.09% | 14,322,800 | 7兆8895億 | +1.24% | 11.17 | 1.51 |
| 12/16 | 1,699 | 1,714 | 1,695 | 1,711 | +1.82% | 8,444,800 | 7兆8825億 | +1.15% | 11.16 | 1.51 |
| 12/15 | 1,692 | 1,695 | 1,680 | 1,680 | -1.29% | 8,210,200 | 7兆7420億 | -0.65% | 10.96 | 1.48 |
| 12/14 | 1,680 | 1,712 | 1,679 | 1,702 | +1.76% | 8,067,800 | 7兆8434億 | +0.65% | 11.1 | 1.5 |
| 12/13 | 1,683 | 1,687 | 1,672 | 1,673 | +0.33% | 5,750,200 | 7兆7074億 | -1.09% | 10.91 | 1.47 |
| 12/10 | 1,685 | 1,695 | 1,664 | 1,667 | -1.1% | 10,652,200 | 7兆6821億 | -1.54% | 10.88 | 1.47 |
| 12/09 | 1,680 | 1,690 | 1,676 | 1,686 | +0.75% | 6,314,400 | 7兆7673億 | -0.56% | 11 | 1.48 |
| 12/08 | 1,686 | 1,694 | 1,672 | 1,673 | -0.3% | 8,753,200 | 7兆7097億 | -1.36% | 10.92 | 1.47 |
| 12/07 | 1,670 | 1,694 | 1,657 | 1,678 | +0.66% | 11,954,200 | 7兆7328億 | -1.24% | 10.95 | 1.48 |
| 12/06 | 1,652 | 1,674 | 1,649 | 1,667 | +1.21% | 6,640,200 | 7兆6821億 | -2.11% | 10.88 | 1.47 |
| 12/03 | 1,643 | 1,655 | 1,634 | 1,647 | +0.67% | 8,852,200 | 7兆5899億 | -3.57% | 10.75 | 1.45 |
| 12/02 | 1,619 | 1,647 | 1,619 | 1,636 | -0.49% | 9,894,200 | 7兆5392億 | -4.55% | 10.67 | 1.44 |
| 12/01 | 1,635 | 1,664 | 1,634 | 1,644 | -0.36% | 9,789,400 | 7兆5761億 | -4.59% | 10.73 | 1.45 |
| 11/30 | 1,667 | 1,690 | 1,650 | 1,650 | -1.49% | 19,287,000 | 7兆6037億 | -4.57% | 10.76 | 1.45 |
| 11/29 | 1,680 | 1,697 | 1,670 | 1,675 | -2.05% | 11,037,600 | 7兆7190億 | -3.57% | 10.93 | 1.47 |
| 11/26 | 1,734 | 1,740 | 1,706 | 1,710 | -2.26% | 9,838,200 | 7兆8802億 | -1.95% | 11.16 | 1.51 |
| 11/25 | 1,726 | 1,753 | 1,726 | 1,750 | +1.6% | 7,149,400 | 8兆623億 | +0.03% | 11.41 | 1.54 |
| 11/24 | 1,717 | 1,735 | 1,714 | 1,722 | +0.7% | 9,430,400 | 7兆9355億 | -1.71% | 11.23 | 1.52 |
| 11/22 | 1,698 | 1,717 | 1,691 | 1,710 | +0.29% | 6,799,600 | 7兆8802億 | -2.68% | 11.16 | 1.51 |
| 11/19 | 1,723 | 1,723 | 1,701 | 1,705 | -0.23% | 6,676,800 | 7兆8572億 | -3.29% | 11.12 | 1.5 |
| 11/18 | 1,705 | 1,721 | 1,693 | 1,709 | +0.26% | 7,269,600 | 7兆8756億 | -3.34% | 11.15 | 1.5 |
| 11/17 | 1,716 | 1,724 | 1,703 | 1,705 | -1.47% | 8,032,800 | 7兆8549億 | -3.86% | 11.12 | 1.5 |
| 11/16 | 1,734 | 1,738 | 1,726 | 1,730 | +0.41% | 5,669,200 | 7兆9724億 | -2.7% | 11.29 | 1.52 |
| 11/15 | 1,725 | 1,731 | 1,717 | 1,723 | +0.15% | 6,593,400 | 7兆9402億 | -3.37% | 11.24 | 1.52 |
| 11/12 | 1,699 | 1,727 | 1,697 | 1,721 | +1.44% | 9,120,400 | 7兆9286億 | -3.72% | 11.22 | 1.51 |
| 11/11 | 1,708 | 1,709 | 1,692 | 1,696 | -0.67% | 6,995,200 | 7兆8157億 | -5.3% | 11.07 | 1.49 |
| 11/10 | 1,697 | 1,708 | 1,691 | 1,708 | +0.62% | 6,697,400 | 7兆8687億 | -4.87% | 11.14 | 1.5 |
| 11/09 | 1,713 | 1,722 | 1,697 | 1,697 | -0.06% | 7,098,400 | 7兆8203億 | -5.67% | 11.07 | 1.49 |
| 11/08 | 1,717 | 1,720 | 1,698 | 1,698 | -1.59% | 8,626,000 | 7兆8249億 | -5.88% | 11.08 | 1.5 |
| 11/05 | 1,716 | 1,729 | 1,701 | 1,726 | +0.88% | 9,005,000 | 7兆9517億 | -4.56% | 11.26 | 1.52 |
| 11/04 | 1,682 | 1,711 | 1,681 | 1,711 | +0.18% | 13,711,800 | 7兆8825億 | -5.65% | 11.16 | 1.51 |
| 11/02 | 1,724 | 1,729 | 1,706 | 1,708 | -2.71% | 15,895,800 | 7兆8687億 | -6.18% | 11.14 | 1.5 |
