PER
2021/08/20～2023/07/14
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 |
|---|
| 2023 |
| 07/14 | 8,145 | 8,498 | 7,863 | 8,439 | +3.48% | 7,785,700 | 1兆1887億 | +39.26% | 37.43 | 2.38 |
| 07/07 | 8,244 | 8,570 | 8,116 | 8,155 | +0.68% | 8,421,900 | 1兆1487億 | +37.78% | 36.17 | 2.3 |
| 06/30 | 7,721 | 8,190 | 7,569 | 8,100 | +5.55% | 7,192,700 | 1兆1409億 | +39.78% | 35.92 | 2.29 |
| 06/23 | 8,217 | 8,243 | 7,523 | 7,674 | -6.21% | 8,078,500 | 1兆809億 | +35.42% | 34.03 | 2.17 |
| 06/16 | 7,717 | 8,225 | 7,576 | 8,182 | +6.87% | 8,239,200 | 1兆1525億 | +47.37% | 36.28 | 2.31 |
| 06/09 | 7,450 | 7,766 | 7,311 | 7,656 | +3.04% | 12,827,200 | 1兆784億 | +41.46% | 33.95 | 2.16 |
| 06/02 | 7,720 | 7,840 | 7,250 | 7,430 | +0.95% | 14,439,900 | 1兆465億 | +39.79% | 32.95 | 2.1 |
| 05/26 | 6,440 | 7,530 | 6,310 | 7,360 | +13.06% | 10,800,200 | 1兆367億 | +40.43% | 32.64 | 2.08 |
| 05/19 | 6,120 | 6,660 | 6,030 | 6,510 | +6.2% | 5,921,900 | 9170億222万 | +25.82% | 28.87 | 1.84 |
| 05/12 | 6,000 | 6,180 | 5,840 | 6,130 | +3.37% | 8,738,500 | 8634億7521万 | +19.26% | 27.18 | 1.73 |
| 05/02 | 5,260 | 6,080 | 5,250 | 5,930 | +11.47% | 9,497,200 | 8353億310万 | +15.93% | 26.3 | 1.67 |
| 04/28 | 5,080 | 5,370 | 4,880 | 5,320 | +3.7% | 7,796,500 | 7493億7816万 | +4.19% | 23.59 | 1.5 |
| 04/21 | 5,210 | 5,300 | 5,030 | 5,130 | -1.16% | 5,026,500 | 7226億1465万 | +0.88% | 22.75 | 1.45 |
| 04/14 | 5,100 | 5,270 | 5,010 | 5,190 | +2.77% | 4,065,100 | 7310億6629万 | +2.08% | 23.02 | 1.46 |
| 04/07 | 5,290 | 5,290 | 4,925 | 5,050 | -3.99% | 5,764,200 | 7113億4581万 | +0.12% | 22.4 | 1.42 |
| 03/31 | 4,880 | 5,300 | 4,750 | 5,260 | +4.57% | 7,916,700 | 7409億2652万 | +5.03% | 14.08 | 1.75 |
| 03/24 | 5,000 | 5,040 | 4,710 | 5,030 | +0.4% | 6,184,600 | 7085億2860万 | +1.11% | 13.46 | 1.68 |
| 03/17 | 4,800 | 5,030 | 4,695 | 5,010 | +2.56% | 6,152,400 | 7057億1139万 | +1.58% | 13.41 | 1.67 |
| 03/10 | 5,000 | 5,070 | 4,845 | 4,885 | -0.2% | 7,217,400 | 6881億382万 | -0.47% | 13.07 | 1.63 |
| 03/03 | 4,560 | 4,955 | 4,535 | 4,895 | +5.72% | 7,334,000 | 6895億1242万 | +0.12% | 13.1 | 1.63 |
| 02/24 | 4,510 | 4,645 | 4,350 | 4,630 | +1.42% | 5,397,200 | 6521億8437万 | -5.05% | 12.39 | 1.54 |
| 02/17 | 4,700 | 4,780 | 4,520 | 4,565 | -4% | 6,032,000 | 6430億2844万 | -6.07% | 12.22 | 1.52 |
| 02/10 | 5,060 | 5,120 | 4,740 | 4,755 | -7.85% | 10,889,100 | 6697億9194万 | -2.06% | 12.72 | 1.58 |
| 02/03 | 5,100 | 5,320 | 4,990 | 5,160 | +2.18% | 10,160,800 | 7268億4047万 | +6.28% | 13.81 | 1.72 |
| 01/27 | 5,010 | 5,310 | 4,940 | 5,050 | +2.75% | 7,492,900 | 7113億4581万 | +4.6% | 13.51 | 1.68 |
| 01/20 | 5,030 | 5,110 | 4,830 | 4,915 | -3.06% | 8,434,900 | 6923億2963万 | +2.35% | 13.15 | 1.64 |
| 01/13 | 5,100 | 5,280 | 4,990 | 5,070 | +3.47% | 6,907,900 | 7141億6302万 | +6.49% | 13.57 | 1.69 |
| 01/06 | 4,645 | 4,925 | 4,630 | 4,900 | +2.4% | 3,851,800 | 6902億1672万 | +3.81% | 13.11 | 1.63 |
| 2022 |
| 12/30 | 4,655 | 4,830 | 4,545 | 4,785 | +2.24% | 5,199,000 | 6740億1776万 | +2.27% | 12.8 | 1.59 |
| 12/23 | 5,170 | 5,210 | 4,645 | 4,680 | -10.69% | 7,483,800 | 6592億2740万 | +0.8% | 12.52 | 1.56 |
| 12/16 | 5,480 | 5,580 | 5,220 | 5,240 | -6.09% | 3,659,300 | 7381億931万 | +13.76% | 14.02 | 1.75 |
| 12/09 | 5,680 | 5,750 | 5,380 | 5,580 | -1.93% | 4,162,200 | 7860億190万 | +22.61% | 14.93 | 1.86 |
| 12/02 | 5,630 | 5,770 | 5,410 | 5,690 | +0.53% | 5,041,900 | 8014億9656万 | +27.07% | 15.23 | 1.9 |
| 11/25 | 5,560 | 5,780 | 5,400 | 5,660 | +3.1% | 4,090,200 | 7972億7075万 | +27.82% | 15.15 | 1.89 |
| 11/18 | 5,810 | 5,870 | 5,440 | 5,490 | -3.85% | 7,810,000 | 7733億2445万 | +25.17% | 14.69 | 1.83 |
| 11/11 | 4,875 | 5,850 | 4,840 | 5,710 | +18.83% | 11,116,400 | 8043億1378万 | +31.29% | 15.28 | 1.9 |
| 11/04 | 5,090 | 5,190 | 4,750 | 4,805 | -5.6% | 10,515,900 | 6768億3497万 | +11.38% | 12.86 | 1.6 |
| 10/28 | 4,290 | 5,150 | 4,275 | 5,090 | +21.48% | 15,299,900 | 7169億8023万 | +18.15% | 13.62 | 1.7 |
| 10/21 | 4,060 | 4,275 | 4,045 | 4,190 | +0.72% | 6,425,100 | 5902億573万 | -2.35% | 11.21 | 1.4 |
| 10/14 | 4,215 | 4,280 | 3,940 | 4,160 | -6.2% | 8,253,100 | 5859億7991万 | -3.73% | 11.13 | 1.39 |
| 10/07 | 3,940 | 4,595 | 3,935 | 4,435 | +11.99% | 7,527,800 | 6247億1657万 | +1.44% | 11.87 | 1.48 |
| 09/30 | 4,280 | 4,460 | 3,930 | 3,960 | -9.79% | 7,634,800 | 5578億780万 | -10.18% | 10.6 | 1.32 |
| 09/22 | 4,485 | 4,575 | 4,330 | 4,390 | -0.79% | 2,785,100 | 6183億7784万 | -1.72% | 11.74 | 1.46 |
| 09/16 | 4,620 | 4,630 | 4,400 | 4,425 | -3.28% | 5,399,300 | 6233億796万 | -2.36% | 11.84 | 1.47 |
| 09/09 | 4,200 | 4,610 | 4,155 | 4,575 | +8.16% | 6,317,300 | 6444億3704万 | -0.63% | 12.24 | 1.52 |
| 09/02 | 4,210 | 4,480 | 4,165 | 4,230 | -4.51% | 8,744,800 | 5958億4015万 | -9.07% | 11.32 | 1.41 |
| 08/26 | 4,650 | 4,670 | 4,370 | 4,430 | -6.83% | 5,631,800 | 6240億1226万 | -5.54% | 11.85 | 1.48 |
| 08/19 | 4,520 | 4,775 | 4,515 | 4,755 | +6.14% | 8,180,800 | 6697億9194万 | +0.49% | 12.72 | 1.58 |
| 08/12 | 4,425 | 4,495 | 4,270 | 4,480 | +1.82% | 5,272,900 | 6310億5529万 | -5.92% | 11.98 | 1.49 |
| 08/05 | 3,960 | 4,430 | 3,900 | 4,400 | +12.97% | 10,622,500 | 6197億8645万 | -8.54% | 11.77 | 1.47 |
| 07/29 | 3,970 | 4,160 | 3,845 | 3,895 | -3.59% | 6,588,300 | 5486億5186万 | -20.04% | 10.42 | 1.3 |
| 07/22 | 3,840 | 4,075 | 3,835 | 4,040 | +4.12% | 4,799,400 | 5690億7665万 | -18.71% | 10.81 | 1.35 |
| 07/15 | 3,960 | 3,960 | 3,695 | 3,880 | -0.26% | 6,355,100 | 5465億3896万 | -23.09% | 10.38 | 1.29 |
| 07/08 | 3,795 | 4,010 | 3,710 | 3,890 | +4.01% | 7,315,200 | 5479億4756万 | -24.32% | 10.41 | 1.3 |
| 07/01 | 3,980 | 4,040 | 3,690 | 3,740 | -3.48% | 8,078,000 | 5268億1848万 | -28.79% | 10.01 | 1.25 |
| 06/24 | 3,800 | 3,935 | 3,670 | 3,875 | +3.06% | 7,881,900 | 5458億3465万 | -27.8% | 10.37 | 1.29 |
| 06/17 | 4,320 | 4,320 | 3,755 | 3,760 | -15.22% | 12,115,800 | 5296億3569万 | -31.45% | 10.06 | 1.25 |
| 06/10 | 4,535 | 4,730 | 4,385 | 4,435 | -3.69% | 7,284,100 | 6247億1657万 | -20.9% | 11.86 | 1.48 |
| 06/03 | 4,700 | 4,820 | 4,270 | 4,605 | +0.66% | 11,467,700 | 6486億6286万 | -19.21% | 12.32 | 1.53 |
| 05/27 | 4,890 | 4,895 | 4,495 | 4,575 | -5.38% | 5,675,500 | 6444億3704万 | -21% | 12.24 | 1.52 |
| 05/20 | 4,755 | 4,855 | 4,655 | 4,835 | +4.2% | 6,757,400 | 6810億6079万 | -17.88% | 12.93 | 1.61 |
| 05/13 | 4,595 | 4,700 | 4,420 | 4,640 | -0.54% | 6,698,500 | 6535億9298万 | -22.32% | 12.41 | 1.55 |
| 05/06 | 4,870 | 4,910 | 4,615 | 4,665 | -5.57% | 7,439,100 | 6571億1449万 | -23.05% | 12.48 | 1.55 |
| 04/28 | 5,210 | 5,330 | 4,710 | 4,940 | -9.36% | 10,138,100 | 6958億5115万 | -19.69% | 13.22 | 1.65 |
| 04/22 | 5,270 | 5,650 | 5,170 | 5,450 | +1.87% | 5,156,600 | 7676億9003万 | -12.51% | 14.58 | 1.81 |
| 04/15 | 5,350 | 5,500 | 5,080 | 5,350 | -1.11% | 6,972,200 | 7536億397万 | -14.86% | 14.31 | 1.78 |
| 04/08 | 5,960 | 6,140 | 5,370 | 5,410 | -10.13% | 5,420,200 | 7620億5561万 | -14.34% | 14.47 | 1.8 |
| 04/01 | 6,170 | 6,330 | 5,830 | 6,020 | -3.22% | 4,643,500 | 8479億8055万 | -5% | 16.1 | 2 |
| 03/25 | 5,830 | 6,290 | 5,730 | 6,220 | +7.43% | 4,404,900 | 8761億5266万 | -1.63% | 21.06 | 2.38 |
| 03/18 | 5,200 | 5,870 | 5,120 | 5,790 | +12.21% | 5,921,100 | 8155億8262万 | -8.31% | 19.6 | 2.22 |
| 03/11 | 5,240 | 5,540 | 4,990 | 5,160 | -5.84% | 7,724,500 | 7268億4047万 | -18.79% | 17.47 | 1.98 |
| 03/04 | 5,500 | 5,800 | 5,370 | 5,480 | -0.54% | 6,772,900 | 7719億1585万 | -14.59% | 18.55 | 2.1 |
| 02/25 | 5,500 | 5,590 | 5,040 | 5,510 | -3.33% | 8,156,000 | 7761億4166万 | -14.8% | 18.66 | 2.11 |
| 02/18 | 5,680 | 5,840 | 5,540 | 5,700 | -3.55% | 5,899,100 | 8029億517万 | -12.24% | 19.3 | 2.18 |
| 02/10 | 6,180 | 6,180 | 5,680 | 5,910 | -7.22% | 10,478,100 | 8324億8589万 | -9.06% | 20.01 | 2.26 |
| 02/04 | 6,010 | 6,520 | 5,990 | 6,370 | +7.6% | 8,289,600 | 8972億8174万 | -1.65% | 21.57 | 2.44 |
| 01/28 | 6,100 | 6,240 | 5,630 | 5,920 | -5.43% | 8,212,500 | 8338億9449万 | -8.25% | 20.04 | 2.27 |
| 01/21 | 6,760 | 6,850 | 6,080 | 6,260 | -6.43% | 6,595,500 | 8817億8708万 | -2.99% | 21.2 | 2.4 |
| 01/14 | 6,590 | 6,850 | 6,420 | 6,690 | +1.36% | 5,218,000 | 9423億5712万 | +3.98% | 22.65 | 2.56 |
| 01/07 | 6,940 | 7,070 | 6,490 | 6,600 | -3.51% | 6,353,200 | 9296億7967万 | +3.19% | 22.35 | 2.53 |
| 2021 |
| 12/30 | 6,830 | 6,940 | 6,750 | 6,840 | +0.74% | 2,499,800 | 9634億8620万 | +7.48% | 23.16 | 2.62 |
| 12/24 | 6,750 | 6,880 | 6,520 | 6,790 | +0.15% | 4,709,200 | 9564億4318万 | +7.2% | 22.99 | 2.6 |
| 12/17 | 6,960 | 7,090 | 6,700 | 6,780 | -1.17% | 5,254,000 | 9550億3457万 | +7.58% | 22.96 | 2.6 |
| 12/10 | 7,050 | 7,210 | 6,780 | 6,860 | -2.14% | 5,873,700 | 9663億342万 | +9.43% | 23.23 | 2.63 |
| 12/03 | 6,920 | 7,380 | 6,710 | 7,010 | +0.57% | 10,180,000 | 9874億3250万 | +12.47% | 23.74 | 2.68 |
| 11/26 | 6,900 | 7,080 | 6,720 | 6,970 | +1.6% | 6,512,900 | 9817億9808万 | +12.89% | 23.6 | 2.67 |
| 11/19 | 6,920 | 6,980 | 6,570 | 6,860 | -0.29% | 5,833,700 | 9663億342万 | +12.24% | 23.23 | 2.63 |
| 11/12 | 6,910 | 7,000 | 6,700 | 6,880 | -0.29% | 4,912,600 | 9691億2063万 | +13.87% | 23.3 | 2.63 |
| 11/05 | 6,740 | 7,060 | 6,560 | 6,900 | +1.32% | 7,194,600 | 9719億3784万 | +15.81% | 23.36 | 2.64 |
| 10/29 | 6,030 | 6,820 | 6,020 | 6,810 | +10.73% | 9,106,400 | 9592億6039万 | +16.19% | 23.06 | 2.61 |
| 10/22 | 5,990 | 6,340 | 5,800 | 6,150 | +3.36% | 7,283,100 | 8662億9242万 | +6.29% | 20.82 | 2.36 |
| 10/15 | 5,620 | 5,950 | 5,500 | 5,950 | +5.12% | 5,815,800 | 8381億2031万 | +3.51% | 20.15 | 2.28 |
| 10/08 | 6,080 | 6,120 | 5,420 | 5,660 | -5.98% | 6,861,600 | 7972億7075万 | -1.08% | 19.16 | 2.17 |
| 10/01 | 6,770 | 6,790 | 5,980 | 6,020 | -10.95% | 5,161,300 | 8479億8055万 | +5.47% | 20.38 | 2.31 |
| 09/24 | 6,530 | 6,780 | 6,510 | 6,760 | +0.45% | 2,222,900 | 9522億1736万 | +18.99% | 22.89 | 2.59 |
| 09/17 | 6,750 | 6,930 | 6,480 | 6,730 | -0.3% | 5,676,400 | 9479億9154万 | +19.67% | 22.79 | 2.58 |
| 09/10 | 6,280 | 6,750 | 6,280 | 6,750 | +8.87% | 6,643,000 | 9508億875万 | +21.4% | 22.85 | 2.58 |
| 09/03 | 5,870 | 6,240 | 5,830 | 6,200 | +6.9% | 3,476,200 | 8733億3545万 | +12.95% | 20.99 | 2.37 |
| 08/27 | 5,380 | 5,800 | 5,380 | 5,800 | +8.01% | 3,277,200 | 8169億9123万 | +6.85% | 19.64 | 2.22 |
| 08/20 | 5,780 | 5,800 | 5,320 | 5,370 | -6.61% | 3,413,000 | 7564億2119万 | -0.15% | 18.18 | 2.06 |
