PER
2023/07/26~2023/12/19
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 |
12/19 | 7,040 | 7,120 | 7,014 | 7,106 | +0.04% | 991,400 | 2兆1074億 | -6.12% | 48.1 | 2.49 |
12/18 | 7,150 | 7,179 | 7,096 | 7,103 | -1.44% | 1,021,100 | 2兆1065億 | -6.56% | 48.08 | 2.49 |
12/15 | 7,322 | 7,350 | 7,207 | 7,207 | -2.29% | 1,745,700 | 2兆1373億 | -5.53% | 48.78 | 2.53 |
12/14 | 7,456 | 7,531 | 7,314 | 7,376 | -0.31% | 1,443,600 | 2兆1874億 | -3.72% | 49.93 | 2.59 |
12/13 | 7,513 | 7,619 | 7,394 | 7,399 | -2.18% | 1,619,300 | 2兆1942億 | -3.76% | 50.08 | 2.59 |
12/12 | 7,609 | 7,648 | 7,491 | 7,564 | -0.07% | 1,544,100 | 2兆2432億 | -1.79% | 51.2 | 2.65 |
12/11 | 7,460 | 7,578 | 7,436 | 7,569 | +1.99% | 1,137,000 | 2兆2447億 | -2.03% | 51.23 | 2.65 |
12/08 | 7,435 | 7,435 | 7,325 | 7,421 | -0.55% | 1,581,800 | 2兆2008億 | -4.22% | 50.23 | 2.6 |
12/07 | 7,555 | 7,578 | 7,445 | 7,462 | -0.81% | 1,294,300 | 2兆2129億 | -4.03% | 50.51 | 2.62 |
12/06 | 7,431 | 7,526 | 7,402 | 7,523 | +1.31% | 1,503,800 | 2兆2310億 | -3.49% | 50.92 | 2.64 |
12/05 | 7,517 | 7,517 | 7,421 | 7,426 | -1.25% | 1,255,800 | 2兆2023億 | -4.86% | 50.26 | 2.6 |
12/04 | 7,629 | 7,631 | 7,452 | 7,520 | -2.46% | 1,754,200 | 2兆2301億 | -3.95% | 50.9 | 2.64 |
12/01 | 7,767 | 7,777 | 7,688 | 7,710 | +0.5% | 1,041,200 | 2兆2865億 | -1.83% | 52.19 | 2.7 |
11/30 | 7,510 | 7,699 | 7,503 | 7,672 | +1% | 1,523,300 | 2兆2752億 | -2.55% | 51.93 | 2.69 |
11/29 | 7,603 | 7,648 | 7,586 | 7,596 | -0.9% | 635,500 | 2兆2527億 | -3.76% | 51.42 | 2.66 |
11/28 | 7,689 | 7,692 | 7,584 | 7,665 | -0.35% | 1,037,000 | 2兆2731億 | -3.15% | 51.88 | 2.69 |
11/27 | 7,820 | 7,826 | 7,674 | 7,692 | -1.08% | 690,000 | 2兆2811億 | -3.01% | 52.07 | 2.7 |
11/24 | 7,770 | 7,832 | 7,762 | 7,776 | +0.99% | 831,300 | 2兆3061億 | -2.18% | 52.63 | 2.73 |
11/22 | 7,720 | 7,765 | 7,700 | 7,700 | -0.75% | 787,000 | 2兆2835億 | -3.44% | 52.12 | 2.7 |
11/21 | 7,711 | 7,814 | 7,692 | 7,758 | +0.48% | 879,300 | 2兆3007億 | -2.95% | 52.51 | 2.72 |
11/20 | 7,751 | 7,819 | 7,715 | 7,721 | -0.9% | 745,000 | 2兆2897億 | -3.68% | 52.26 | 2.71 |
11/17 | 7,697 | 7,793 | 7,688 | 7,791 | +0.83% | 733,900 | 2兆3105億 | -3.05% | 52.74 | 2.73 |
11/16 | 7,886 | 7,896 | 7,727 | 7,727 | -2.3% | 1,142,300 | 2兆2915億 | -4.16% | 52.3 | 2.71 |
11/15 | 7,900 | 7,927 | 7,836 | 7,909 | +1.02% | 1,159,700 | 2兆3455億 | -2.15% | 53.53 | 2.77 |
11/14 | 7,911 | 7,954 | 7,805 | 7,829 | -1.24% | 958,200 | 2兆3218億 | -3.3% | 52.99 | 2.74 |
11/13 | 7,785 | 7,965 | 7,756 | 7,927 | +1.81% | 1,235,400 | 2兆3508億 | -2.27% | 53.66 | 2.78 |
11/10 | 7,900 | 7,957 | 7,786 | 7,786 | -2.81% | 1,586,300 | 2兆3090億 | -4.11% | 52.7 | 2.73 |
11/09 | 8,000 | 8,055 | 7,906 | 8,011 | -0.4% | 990,500 | 2兆3757億 | -1.51% | 54.22 | 2.81 |
11/08 | 7,911 | 8,120 | 7,851 | 8,043 | +3.79% | 2,409,300 | 2兆3852億 | -1.18% | 54.44 | 2.82 |
11/07 | 8,147 | 8,267 | 7,599 | 7,749 | -5.18% | 3,799,000 | 2兆2980億 | -4.91% | 52.45 | 2.72 |
11/06 | 8,227 | 8,255 | 8,142 | 8,172 | +0.59% | 940,500 | 2兆4235億 | +0.01% | 55.31 | 2.86 |
11/02 | 8,083 | 8,125 | 8,021 | 8,124 | +0.51% | 781,400 | 2兆4093億 | -0.65% | 54.99 | 2.85 |
11/01 | 8,059 | 8,088 | 7,964 | 8,083 | +1.53% | 1,062,100 | 2兆3971億 | -1.31% | 54.71 | 2.83 |
10/31 | 7,770 | 8,010 | 7,770 | 7,961 | +2.48% | 1,357,500 | 2兆3609億 | -2.86% | 53.89 | 2.79 |
10/30 | 7,950 | 7,952 | 7,746 | 7,768 | -3.4% | 1,422,100 | 2兆3037億 | -5.52% | 52.58 | 2.72 |
10/27 | 8,058 | 8,096 | 7,965 | 8,041 | -1.22% | 1,209,200 | 2兆3846億 | -2.55% | 54.43 | 2.82 |
10/26 | 8,220 | 8,224 | 8,081 | 8,140 | -0.4% | 1,131,900 | 2兆4140億 | -1.56% | 55.1 | 2.85 |
10/25 | 8,209 | 8,228 | 8,154 | 8,173 | -0.15% | 494,200 | 2兆4238億 | -1.49% | 55.32 | 2.86 |
10/24 | 8,100 | 8,226 | 8,047 | 8,185 | +0.84% | 1,030,300 | 2兆4274億 | -1.71% | 55.4 | 2.87 |
10/23 | 8,031 | 8,167 | 7,986 | 8,117 | +0.4% | 878,400 | 2兆4072億 | -2.9% | 54.94 | 2.85 |
10/20 | 8,138 | 8,149 | 8,044 | 8,085 | -0.85% | 738,400 | 2兆3977億 | -3.67% | 54.73 | 2.83 |
10/19 | 8,268 | 8,279 | 8,154 | 8,154 | -2.8% | 1,226,300 | 2兆4182億 | -3.24% | 55.19 | 2.86 |
10/18 | 8,218 | 8,419 | 8,162 | 8,389 | +2.07% | 1,122,700 | 2兆4879億 | -0.79% | 56.78 | 2.94 |
10/17 | 8,366 | 8,379 | 8,209 | 8,219 | -0.92% | 760,600 | 2兆4374億 | -3.08% | 55.63 | 2.88 |
10/16 | 8,185 | 8,299 | 8,168 | 8,295 | +0.75% | 1,042,000 | 2兆4600億 | -2.48% | 56.15 | 2.91 |
10/13 | 8,377 | 8,386 | 8,210 | 8,233 | -2.3% | 1,220,800 | 2兆4416億 | -3.54% | 55.73 | 2.89 |
10/12 | 8,279 | 8,461 | 8,254 | 8,427 | +2.23% | 1,090,100 | 2兆4991億 | -1.66% | 57.04 | 2.95 |
10/11 | 8,250 | 8,287 | 8,157 | 8,243 | +0.01% | 1,067,600 | 2兆4446億 | -4.11% | 55.8 | 2.89 |
10/10 | 8,210 | 8,289 | 8,162 | 8,242 | +0.39% | 1,262,400 | 2兆4443億 | -4.48% | 55.79 | 2.89 |
10/06 | 8,158 | 8,271 | 8,140 | 8,210 | +0.61% | 975,700 | 2兆4348億 | -5.24% | 55.57 | 2.88 |
10/05 | 8,120 | 8,208 | 8,034 | 8,160 | +0.5% | 1,178,100 | 2兆4199億 | -6.27% | 55.23 | 2.86 |
10/04 | 8,011 | 8,145 | 7,912 | 8,119 | -0.26% | 1,730,100 | 2兆4078億 | -7.14% | 54.96 | 2.85 |
10/03 | 8,323 | 8,350 | 8,082 | 8,140 | -1.82% | 1,995,900 | 2兆4140億 | -7.32% | 55.1 | 2.85 |
10/02 | 8,466 | 8,518 | 8,276 | 8,291 | -0.16% | 1,225,400 | 2兆4588億 | -6% | 56.12 | 2.91 |
09/29 | 8,366 | 8,366 | 8,260 | 8,304 | -0.2% | 1,886,800 | 2兆4626億 | -6.19% | 56.21 | 2.77 |
09/28 | 8,370 | 8,449 | 8,243 | 8,321 | -1.67% | 1,657,700 | 2兆4677億 | -6.39% | 56.32 | 2.77 |
09/27 | 8,174 | 8,466 | 8,153 | 8,462 | +3.26% | 2,832,800 | 2兆5095億 | -5.18% | 57.28 | 2.82 |
09/26 | 8,625 | 8,625 | 8,194 | 8,195 | -5.21% | 3,255,300 | 2兆4303億 | -8.47% | 55.47 | 2.73 |
09/25 | 8,519 | 8,774 | 8,500 | 8,645 | +1.96% | 2,497,000 | 2兆5638億 | -3.93% | 58.52 | 2.88 |
09/22 | 8,500 | 8,550 | 8,432 | 8,479 | -0.14% | 1,261,000 | 2兆5145億 | -6.03% | 57.39 | 2.82 |
09/21 | 8,785 | 8,802 | 8,481 | 8,491 | -4.02% | 1,857,000 | 2兆5181億 | -6.22% | 57.47 | 2.83 |
09/20 | 8,941 | 8,979 | 8,838 | 8,847 | -0.97% | 1,093,900 | 2兆6237億 | -2.65% | 59.88 | 2.95 |
09/19 | 8,945 | 9,051 | 8,914 | 8,934 | -0.55% | 960,100 | 2兆6495億 | -2% | 60.47 | 2.98 |
09/15 | 9,000 | 9,027 | 8,944 | 8,983 | +0.26% | 1,358,100 | 2兆6640億 | -1.72% | 60.8 | 2.99 |
09/14 | 8,924 | 8,992 | 8,872 | 8,960 | +0.45% | 1,011,800 | 2兆6572億 | -2.19% | 60.65 | 2.98 |
09/13 | 8,890 | 8,944 | 8,811 | 8,920 | +0.34% | 1,303,800 | 2兆6453億 | -2.84% | 60.38 | 2.97 |
09/12 | 9,000 | 9,011 | 8,885 | 8,890 | -1.12% | 1,305,900 | 2兆6364億 | -3.34% | 60.17 | 2.96 |
09/11 | 8,893 | 9,031 | 8,833 | 8,991 | +1.25% | 1,259,500 | 2兆6664億 | -2.36% | 60.86 | 3 |
09/08 | 8,979 | 9,007 | 8,880 | 8,880 | -1.29% | 1,568,800 | 2兆6335億 | -3.56% | 60.11 | 2.96 |
09/07 | 9,088 | 9,112 | 8,981 | 8,996 | -0.96% | 973,500 | 2兆6679億 | -2.4% | 60.89 | 3 |
09/06 | 9,090 | 9,119 | 9,053 | 9,083 | -0.26% | 578,900 | 2兆6937億 | -1.53% | 61.48 | 3.03 |
09/05 | 9,047 | 9,117 | 9,041 | 9,107 | +0.42% | 858,500 | 2兆7008億 | -1.3% | 61.64 | 3.03 |
09/04 | 9,121 | 9,136 | 9,045 | 9,069 | -0.57% | 928,500 | 2兆6895億 | -1.66% | 61.39 | 3.02 |
09/01 | 9,194 | 9,199 | 9,102 | 9,121 | -1.48% | 1,122,400 | 2兆7049億 | -1.05% | 61.74 | 3.04 |
08/31 | 9,118 | 9,275 | 9,091 | 9,258 | +1.83% | 1,666,600 | 2兆7456億 | +0.51% | 62.67 | 3.08 |
08/30 | 9,100 | 9,182 | 9,073 | 9,092 | -0.15% | 1,061,700 | 2兆6963億 | -1.15% | 61.54 | 3.03 |
08/29 | 9,146 | 9,260 | 9,077 | 9,106 | +0.32% | 1,523,200 | 2兆7005億 | -0.96% | 61.64 | 3.03 |
08/28 | 9,119 | 9,140 | 9,047 | 9,077 | -0.25% | 1,076,400 | 2兆6919億 | -1.27% | 61.44 | 3.02 |
08/25 | 9,129 | 9,149 | 9,069 | 9,100 | -1.23% | 1,291,800 | 2兆6987億 | -1% | 61.6 | 3.03 |
08/24 | 9,210 | 9,297 | 9,190 | 9,213 | +0.14% | 1,234,500 | 2兆7322億 | +0.24% | 62.36 | 3.07 |
08/23 | 9,166 | 9,250 | 9,046 | 9,200 | +0.15% | 2,225,500 | 2兆7284億 | +0.11% | 62.27 | 3.06 |
08/22 | 9,495 | 9,540 | 9,153 | 9,186 | -1.7% | 5,371,100 | 2兆7242億 | +0.04% | 62.18 | 3.06 |
08/21 | 9,343 | 9,415 | 9,245 | 9,345 | +1.11% | 951,400 | 2兆7714億 | +1.98% | 63.25 | 3.11 |
08/18 | 9,159 | 9,338 | 9,141 | 9,242 | -0.08% | 774,700 | 2兆7408億 | +1.14% | 62.56 | 3.08 |
08/17 | 9,303 | 9,303 | 9,141 | 9,249 | -1.12% | 1,026,900 | 2兆7429億 | +1.55% | 62.6 | 3.08 |
08/16 | 9,473 | 9,481 | 9,303 | 9,354 | -1.9% | 1,027,100 | 2兆7740億 | +2.88% | 63.32 | 3.12 |
08/15 | 9,600 | 9,610 | 9,473 | 9,535 | -0.18% | 853,500 | 2兆8277億 | +4.93% | 64.54 | 3.18 |
08/14 | 9,530 | 9,614 | 9,525 | 9,552 | +0.48% | 1,107,700 | 2兆8328億 | +5.19% | 64.66 | 3.18 |
08/10 | 9,385 | 9,515 | 9,381 | 9,506 | +0.51% | 1,103,500 | 2兆8191億 | +4.54% | 64.34 | 3.17 |
08/09 | 9,380 | 9,497 | 9,366 | 9,458 | +1.4% | 1,363,100 | 2兆8049億 | +3.83% | 64.02 | 3.15 |
08/08 | 9,190 | 9,329 | 9,153 | 9,327 | +2.02% | 1,160,100 | 2兆7660億 | +2.26% | 63.13 | 3.11 |
08/07 | 8,941 | 9,170 | 8,927 | 9,142 | +1.68% | 815,800 | 2兆7112億 | 0% | 61.88 | 3.05 |
08/04 | 8,999 | 9,014 | 8,873 | 8,991 | -1.3% | 1,054,700 | 2兆6664億 | -1.91% | 60.86 | 3 |
08/03 | 9,180 | 9,214 | 9,026 | 9,109 | -0.74% | 1,773,900 | 2兆7014億 | -0.94% | 61.66 | 3.03 |
08/02 | 9,110 | 9,178 | 8,934 | 9,177 | +0.23% | 2,554,300 | 2兆7215億 | -0.41% | 62.12 | 3.06 |
08/01 | 9,069 | 9,162 | 9,042 | 9,156 | +2.01% | 1,368,100 | 2兆7153億 | -0.72% | 61.98 | 3.05 |
07/31 | 9,092 | 9,164 | 8,944 | 8,976 | +0.06% | 1,581,300 | 2兆6619億 | -2.84% | 60.76 | 2.99 |
07/28 | 8,860 | 8,996 | 8,746 | 8,971 | +0.3% | 1,926,800 | 2兆6605億 | -3.18% | 60.72 | 2.99 |
07/27 | 8,884 | 8,964 | 8,851 | 8,944 | +0.12% | 1,287,900 | 2兆6524億 | -3.67% | 60.54 | 2.98 |
07/26 | 8,930 | 8,974 | 8,882 | 8,933 | -0.68% | 1,145,600 | 2兆6492億 | -4.04% | 60.47 | 2.98 |