PER
2023/09/25～2024/02/21
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 |
|---|
| 2024 |
| 02/21 | 5,981 | 6,043 | 5,855 | 5,890 | +0.82% | 2,172,400 | 9兆8896億 | +6.68% | 29.78 | 5.9 |
| 02/20 | 5,797 | 5,921 | 5,765 | 5,842 | +1.09% | 1,860,000 | 9兆8090億 | +5.8% | 29.53 | 5.85 |
| 02/19 | 5,925 | 5,950 | 5,745 | 5,779 | -2.12% | 1,649,000 | 9兆7032億 | +4.58% | 29.21 | 5.79 |
| 02/16 | 5,798 | 5,972 | 5,793 | 5,904 | +3.49% | 3,169,000 | 9兆9131億 | +6.76% | 29.85 | 5.92 |
| 02/15 | 5,720 | 5,742 | 5,653 | 5,705 | +1.04% | 2,040,200 | 9兆5790億 | +3.22% | 28.84 | 5.72 |
| 02/14 | 5,700 | 5,743 | 5,623 | 5,646 | -1.33% | 2,128,700 | 9兆4799億 | +2.17% | 28.54 | 5.66 |
| 02/13 | 5,542 | 5,733 | 5,518 | 5,722 | +4.97% | 3,091,600 | 9兆6075億 | +3.62% | 28.93 | 5.73 |
| 02/09 | 5,444 | 5,550 | 5,421 | 5,451 | +0.57% | 3,591,300 | 9兆1525億 | -1.03% | 27.56 | 5.46 |
| 02/08 | 5,171 | 5,421 | 5,171 | 5,420 | +4.37% | 3,299,400 | 9兆1004億 | -1.56% | 27.4 | 5.43 |
| 02/07 | 5,085 | 5,245 | 5,075 | 5,193 | +1.27% | 1,890,400 | 8兆7193億 | -5.63% | 26.25 | 5.2 |
| 02/06 | 5,090 | 5,150 | 5,061 | 5,128 | +0.08% | 2,485,400 | 8兆6102億 | -6.93% | 25.92 | 5.14 |
| 02/05 | 5,210 | 5,213 | 5,043 | 5,124 | -1.2% | 3,089,700 | 8兆6034億 | -7.17% | 25.9 | 5.13 |
| 02/02 | 5,261 | 5,345 | 5,084 | 5,186 | -2.34% | 3,789,600 | 8兆7075億 | -6.22% | 26.22 | 5.2 |
| 02/01 | 5,332 | 5,375 | 5,267 | 5,310 | -0.69% | 1,759,000 | 8兆9157億 | -4.08% | 26.84 | 5.32 |
| 01/31 | 5,297 | 5,358 | 5,280 | 5,347 | -0.43% | 2,235,200 | 8兆9779億 | -3.41% | 27.03 | 5.36 |
| 01/30 | 5,490 | 5,501 | 5,330 | 5,370 | -1.47% | 1,871,000 | 9兆165億 | -2.96% | 27.15 | 5.38 |
| 01/29 | 5,450 | 5,502 | 5,433 | 5,450 | +0.63% | 1,461,900 | 9兆1508億 | -1.59% | 27.55 | 5.46 |
| 01/26 | 5,450 | 5,485 | 5,401 | 5,416 | -0.71% | 1,636,300 | 9兆937億 | -2.11% | 27.38 | 5.43 |
| 01/25 | 5,474 | 5,512 | 5,383 | 5,455 | -2.13% | 2,059,000 | 9兆1592億 | -1.32% | 27.58 | 5.47 |
| 01/24 | 5,583 | 5,607 | 5,526 | 5,574 | -0.92% | 1,335,700 | 9兆3590億 | +0.91% | 28.18 | 5.59 |
| 01/23 | 5,581 | 5,705 | 5,576 | 5,626 | +0.5% | 1,479,500 | 9兆4463億 | +1.98% | 28.44 | 5.64 |
| 01/22 | 5,613 | 5,650 | 5,544 | 5,598 | +1.03% | 1,882,000 | 9兆3993億 | +1.67% | 28.3 | 5.61 |
| 01/19 | 5,645 | 5,677 | 5,497 | 5,541 | -1.63% | 2,193,500 | 9兆3036億 | +0.82% | 28.01 | 5.55 |
| 01/18 | 5,667 | 5,705 | 5,620 | 5,633 | -1.33% | 2,114,000 | 9兆4581億 | +2.62% | 28.48 | 5.64 |
| 01/17 | 5,869 | 5,920 | 5,709 | 5,709 | -3.5% | 3,403,800 | 9兆5857億 | +4.22% | 28.86 | 5.72 |
| 01/16 | 5,928 | 5,974 | 5,887 | 5,916 | -0.32% | 1,412,500 | 9兆9333億 | +8.21% | 29.91 | 5.93 |
| 01/15 | 5,892 | 5,968 | 5,841 | 5,935 | +0.82% | 1,644,500 | 9兆9652億 | +8.94% | 30 | 5.95 |
| 01/12 | 6,035 | 6,035 | 5,868 | 5,887 | +0.89% | 3,904,100 | 9兆8846億 | +8.62% | 29.76 | 5.9 |
| 01/11 | 5,781 | 5,865 | 5,756 | 5,835 | +2.95% | 2,785,800 | 9兆7973億 | +8.1% | 29.5 | 5.85 |
| 01/10 | 5,570 | 5,694 | 5,505 | 5,668 | +2.09% | 2,053,100 | 9兆5168億 | +5.49% | 28.65 | 5.68 |
| 01/09 | 5,487 | 5,627 | 5,449 | 5,552 | +3.04% | 2,603,400 | 9兆3221億 | +3.68% | 28.07 | 5.56 |
| 01/05 | 5,398 | 5,428 | 5,366 | 5,388 | +0.15% | 1,757,900 | 9兆467億 | +0.99% | 27.24 | 5.4 |
| 01/04 | 5,307 | 5,380 | 5,247 | 5,380 | +0.71% | 2,277,300 | 9兆333億 | +1.13% | 27.2 | 5.39 |
| 2023 |
| 12/29 | 5,373 | 5,414 | 5,295 | 5,342 | -0.82% | 1,603,000 | 8兆9695億 | +0.7% | 27 | 5.41 |
| 12/28 | 5,344 | 5,401 | 5,298 | 5,386 | +0.04% | 1,051,400 | 9兆434億 | +1.74% | 27.23 | 5.45 |
| 12/27 | 5,357 | 5,423 | 5,330 | 5,384 | +0.54% | 1,932,400 | 9兆400億 | +2.05% | 27.22 | 5.45 |
| 12/26 | 5,349 | 5,364 | 5,305 | 5,355 | +0.11% | 1,144,600 | 8兆9913億 | +1.9% | 27.07 | 5.42 |
| 12/25 | 5,338 | 5,370 | 5,304 | 5,349 | +0.64% | 727,000 | 8兆9812億 | +2.16% | 27.04 | 5.41 |
| 12/22 | 5,276 | 5,342 | 5,246 | 5,315 | +0.38% | 1,631,600 | 8兆9241億 | +1.86% | 26.87 | 5.38 |
| 12/21 | 5,367 | 5,381 | 5,277 | 5,295 | -2.84% | 1,653,500 | 8兆8906億 | +1.92% | 26.77 | 5.36 |
| 12/20 | 5,333 | 5,487 | 5,322 | 5,450 | +2.19% | 2,060,800 | 9兆1508億 | +5.35% | 27.55 | 5.52 |
| 12/19 | 5,326 | 5,344 | 5,241 | 5,333 | +0.55% | 1,978,600 | 8兆9544億 | +3.69% | 26.96 | 5.4 |
| 12/18 | 5,278 | 5,354 | 5,248 | 5,304 | -0.75% | 1,584,800 | 8兆9057億 | +3.61% | 26.81 | 5.37 |
| 12/15 | 5,362 | 5,449 | 5,297 | 5,344 | -1.18% | 2,815,500 | 8兆9728億 | +4.91% | 27.01 | 5.41 |
| 12/14 | 5,396 | 5,429 | 5,366 | 5,408 | +1.33% | 2,098,900 | 9兆803億 | +6.65% | 27.34 | 5.47 |
| 12/13 | 5,364 | 5,374 | 5,275 | 5,337 | -0.37% | 2,597,600 | 8兆9611億 | +5.87% | 26.98 | 5.4 |
| 12/12 | 5,347 | 5,428 | 5,330 | 5,357 | +0.02% | 2,324,000 | 8兆9947億 | +6.86% | 27.08 | 5.42 |
| 12/11 | 5,400 | 5,455 | 5,344 | 5,356 | -0.19% | 1,857,100 | 8兆9930億 | +7.4% | 27.07 | 5.42 |
| 12/08 | 5,405 | 5,426 | 5,314 | 5,366 | -1.38% | 3,618,400 | 9兆98億 | +8.25% | 27.13 | 5.43 |
| 12/07 | 5,430 | 5,449 | 5,370 | 5,441 | +0.02% | 2,214,300 | 9兆1357億 | +10.43% | 27.5 | 5.51 |
| 12/06 | 5,297 | 5,440 | 5,281 | 5,440 | +3.94% | 2,333,100 | 9兆1340億 | +11.29% | 27.5 | 5.51 |
| 12/05 | 5,288 | 5,305 | 5,221 | 5,234 | -1.64% | 1,919,600 | 8兆7881億 | +8.03% | 26.46 | 5.3 |
| 12/04 | 5,121 | 5,321 | 5,101 | 5,321 | +2.15% | 2,614,100 | 8兆9342億 | +10.53% | 26.9 | 5.39 |
| 12/01 | 5,244 | 5,293 | 5,197 | 5,209 | -0.17% | 1,690,400 | 8兆7462億 | +9.11% | 26.33 | 5.27 |
| 11/30 | 5,068 | 5,238 | 5,052 | 5,218 | +2.96% | 5,052,900 | 8兆7613億 | +10.04% | 26.38 | 5.28 |
| 11/29 | 5,008 | 5,082 | 4,989 | 5,068 | +1.08% | 1,495,600 | 8兆5094億 | +7.62% | 25.62 | 5.13 |
| 11/28 | 4,989 | 5,019 | 4,919 | 5,014 | +0.28% | 2,066,700 | 8兆4187億 | +6.98% | 25.35 | 5.07 |
| 11/27 | 5,091 | 5,094 | 4,962 | 5,000 | -1.44% | 1,786,400 | 8兆3952億 | +7.09% | 25.28 | 5.06 |
| 11/24 | 5,000 | 5,105 | 5,000 | 5,073 | +2.69% | 2,942,000 | 8兆5178億 | +9.03% | 25.64 | 5.13 |
| 11/22 | 4,850 | 4,978 | 4,835 | 4,940 | +2.15% | 2,071,100 | 8兆2945億 | +6.53% | 24.97 | 5 |
| 11/21 | 4,856 | 4,876 | 4,770 | 4,836 | -0.9% | 2,695,400 | 8兆1199億 | +4.49% | 24.45 | 4.89 |
| 11/20 | 4,890 | 4,930 | 4,870 | 4,880 | -0.47% | 1,928,900 | 8兆1938億 | +5.65% | 24.67 | 4.94 |
| 11/17 | 4,749 | 4,906 | 4,745 | 4,903 | +3.11% | 2,434,100 | 8兆2324億 | +6.31% | 24.78 | 4.96 |
| 11/16 | 4,718 | 4,755 | 4,690 | 4,755 | +0.25% | 2,194,000 | 7兆9839億 | +3.26% | 24.04 | 4.81 |
| 11/15 | 4,761 | 4,787 | 4,680 | 4,743 | +0.76% | 2,422,500 | 7兆9637億 | +3.13% | 23.98 | 4.8 |
| 11/14 | 4,746 | 4,749 | 4,651 | 4,707 | -0.28% | 1,541,800 | 7兆9033億 | +2.53% | 23.79 | 4.76 |
| 11/13 | 4,716 | 4,743 | 4,672 | 4,720 | +0.9% | 1,614,200 | 7兆9251億 | +3.06% | 23.86 | 4.78 |
| 11/10 | 4,708 | 4,729 | 4,603 | 4,678 | -1.91% | 2,241,700 | 7兆8546億 | +2.41% | 23.65 | 4.73 |
| 11/09 | 4,668 | 4,782 | 4,636 | 4,769 | +2.49% | 2,158,700 | 8兆74億 | +4.65% | 24.11 | 4.83 |
| 11/08 | 4,667 | 4,727 | 4,634 | 4,653 | +0.02% | 3,100,800 | 7兆8126億 | +2.35% | 23.52 | 4.71 |
| 11/07 | 4,670 | 4,719 | 4,635 | 4,652 | -0.79% | 1,842,700 | 7兆8109億 | +2.44% | 23.52 | 4.71 |
| 11/06 | 4,708 | 4,719 | 4,654 | 4,689 | +1.56% | 2,213,700 | 7兆8731億 | +3.28% | 23.7 | 4.75 |
| 11/02 | 4,604 | 4,640 | 4,578 | 4,617 | -0.19% | 1,568,800 | 7兆7522億 | +1.76% | 23.34 | 4.67 |
| 11/01 | 4,592 | 4,639 | 4,564 | 4,626 | +3.72% | 2,215,300 | 7兆7673億 | +2.12% | 23.38 | 4.68 |
| 10/31 | 4,358 | 4,475 | 4,331 | 4,460 | +2.48% | 2,236,100 | 7兆4885億 | -1.26% | 22.55 | 4.51 |
| 10/30 | 4,409 | 4,435 | 4,259 | 4,352 | -2.6% | 1,837,300 | 7兆3072億 | -3.5% | 22 | 4.4 |
| 10/27 | 4,244 | 4,487 | 4,234 | 4,468 | +3.31% | 2,278,800 | 7兆5020億 | -0.84% | 22.59 | 4.52 |
| 10/26 | 4,408 | 4,446 | 4,306 | 4,325 | -1.88% | 2,365,700 | 7兆2619億 | -3.85% | 21.86 | 4.38 |
| 10/25 | 4,451 | 4,528 | 4,398 | 4,408 | +0.2% | 2,635,800 | 7兆4012億 | -2.02% | 22.28 | 4.46 |
| 10/24 | 4,475 | 4,488 | 4,325 | 4,399 | -2.66% | 2,190,900 | 7兆3861億 | -2.27% | 22.24 | 4.45 |
| 10/23 | 4,548 | 4,556 | 4,489 | 4,519 | -0.64% | 1,548,900 | 7兆5876億 | +0.29% | 22.84 | 4.57 |
| 10/20 | 4,575 | 4,595 | 4,502 | 4,548 | -1.41% | 2,110,700 | 7兆6363億 | +0.98% | 22.99 | 4.6 |
| 10/19 | 4,617 | 4,698 | 4,593 | 4,613 | -1.03% | 1,783,900 | 7兆7454億 | +2.44% | 23.32 | 4.67 |
| 10/18 | 4,571 | 4,673 | 4,563 | 4,661 | -1.06% | 2,002,700 | 7兆8260億 | +3.55% | 23.56 | 4.72 |
| 10/17 | 4,663 | 4,713 | 4,644 | 4,711 | +1.88% | 1,580,200 | 7兆9100億 | +4.85% | 23.81 | 4.77 |
| 10/16 | 4,703 | 4,708 | 4,602 | 4,624 | -1.51% | 1,547,700 | 7兆7639億 | +3.15% | 23.37 | 4.68 |
| 10/13 | 4,715 | 4,730 | 4,635 | 4,695 | -0.97% | 2,306,600 | 7兆8831億 | +4.87% | 23.73 | 4.75 |
| 10/12 | 4,645 | 4,741 | 4,630 | 4,741 | +3.4% | 2,996,400 | 7兆9604億 | +6.16% | 23.97 | 4.8 |
| 10/11 | 4,552 | 4,622 | 4,541 | 4,585 | +0.79% | 1,760,900 | 7兆6984億 | +2.92% | 23.18 | 4.64 |
| 10/10 | 4,500 | 4,568 | 4,439 | 4,549 | +2.59% | 1,649,800 | 7兆6380億 | +2.22% | 23 | 4.6 |
| 10/06 | 4,425 | 4,483 | 4,415 | 4,434 | +0.18% | 1,321,300 | 7兆4449億 | -0.23% | 22.41 | 4.49 |
| 10/05 | 4,381 | 4,426 | 4,321 | 4,426 | +0.8% | 2,112,100 | 7兆4315億 | -0.43% | 22.37 | 4.48 |
| 10/04 | 4,450 | 4,450 | 4,389 | 4,391 | -2.44% | 2,332,200 | 7兆3727億 | -1.21% | 22.2 | 4.44 |
| 10/03 | 4,550 | 4,581 | 4,470 | 4,501 | -0.73% | 2,230,200 | 7兆5574億 | +1.24% | 22.75 | 4.56 |
| 10/02 | 4,624 | 4,701 | 4,528 | 4,534 | -1.95% | 2,485,000 | 7兆6128億 | +2.05% | 22.92 | 4.59 |
| 09/29 | 4,664 | 4,706 | 4,579 | 4,624 | +0.15% | 5,778,300 | 7兆7639億 | +4.29% | 23.37 | 4.96 |
| 09/28 | 4,451 | 4,712 | 4,446 | 4,617 | +3.73% | 5,822,300 | 7兆7522億 | +4.41% | 23.34 | 4.95 |
| 09/27 | 4,225 | 4,465 | 4,197 | 4,451 | +4.07% | 4,190,300 | 7兆4734億 | +1% | 22.5 | 4.77 |
| 09/26 | 4,306 | 4,359 | 4,257 | 4,277 | -0.51% | 1,972,700 | 7兆1813億 | -2.75% | 21.62 | 4.58 |
| 09/25 | 4,288 | 4,331 | 4,259 | 4,299 | +1.15% | 1,394,200 | 7兆2182億 | -2.21% | 21.73 | 4.61 |
