PER
2022/08/26~2023/01/24
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 |
---|
2023 |
01/24 | 2,890 | 2,926 | 2,873 | 2,922 | +0.65% | 954,100 | 1兆5119億 | -4.29% | 12.66 | 1.92 |
01/23 | 2,911 | 2,919 | 2,898 | 2,903 | +0.28% | 792,700 | 1兆5020億 | -5.56% | 12.58 | 1.91 |
01/20 | 2,901 | 2,906 | 2,871 | 2,895 | +0.17% | 1,281,500 | 1兆4979億 | -6.49% | 12.54 | 1.91 |
01/19 | 2,864 | 2,913 | 2,853 | 2,890 | 0% | 1,277,600 | 1兆4953億 | -7.31% | 12.52 | 1.9 |
01/18 | 2,873 | 2,897 | 2,846 | 2,890 | +2.01% | 1,430,800 | 1兆4953億 | -7.96% | 12.52 | 1.9 |
01/17 | 2,853 | 2,860 | 2,815 | 2,833 | -1.6% | 1,270,000 | 1兆4658億 | -10.38% | 12.27 | 1.86 |
01/16 | 2,865 | 2,895 | 2,848 | 2,879 | +0.42% | 677,900 | 1兆4896億 | -9.61% | 12.47 | 1.9 |
01/13 | 2,891 | 2,914 | 2,859 | 2,867 | -1.65% | 1,461,900 | 1兆4834億 | -10.55% | 12.42 | 1.89 |
01/12 | 2,881 | 2,924 | 2,879 | 2,915 | +0.38% | 1,447,600 | 1兆5082億 | -9.61% | 12.63 | 1.92 |
01/11 | 2,879 | 2,922 | 2,873 | 2,904 | +1.65% | 1,545,100 | 1兆5026億 | -10.37% | 12.58 | 1.91 |
01/10 | 2,862 | 2,887 | 2,841 | 2,857 | -0.83% | 1,842,700 | 1兆4782億 | -12.31% | 12.38 | 1.88 |
01/06 | 2,847 | 2,905 | 2,845 | 2,881 | +1.09% | 2,201,900 | 1兆4907億 | -12.27% | 12.48 | 1.9 |
01/05 | 2,900 | 2,913 | 2,839 | 2,850 | -1.79% | 2,029,600 | 1兆4746億 | -13.87% | 12.35 | 1.88 |
01/04 | 2,986 | 2,986 | 2,902 | 2,902 | -5.87% | 2,420,000 | 1兆5015億 | -12.98% | 12.57 | 1.91 |
2022 |
12/30 | 3,128 | 3,151 | 3,083 | 3,083 | -2.25% | 930,800 | 1兆5952億 | -8.3% | 13.36 | 2.09 |
12/29 | 3,154 | 3,160 | 3,122 | 3,154 | +0.35% | 679,900 | 1兆6319億 | -6.74% | 13.66 | 2.14 |
12/28 | 3,165 | 3,165 | 3,134 | 3,143 | -0.7% | 719,400 | 1兆6262億 | -7.61% | 13.62 | 2.13 |
12/27 | 3,215 | 3,218 | 3,162 | 3,165 | -0.66% | 680,900 | 1兆6376億 | -7.43% | 13.71 | 2.14 |
12/26 | 3,264 | 3,277 | 3,184 | 3,186 | -4.12% | 1,238,400 | 1兆6485億 | -7.19% | 13.8 | 2.16 |
12/23 | 3,352 | 3,368 | 3,307 | 3,323 | -1.54% | 475,200 | 1兆7194億 | -3.54% | 14.4 | 2.25 |
12/22 | 3,368 | 3,393 | 3,334 | 3,375 | +0.72% | 942,900 | 1兆7463億 | -2.12% | 14.62 | 2.28 |
12/21 | 3,355 | 3,387 | 3,335 | 3,351 | -0.18% | 1,152,600 | 1兆7338億 | -2.76% | 14.52 | 2.27 |
12/20 | 3,386 | 3,434 | 3,339 | 3,357 | -0.97% | 2,028,200 | 1兆7369億 | -2.55% | 14.54 | 2.27 |
12/19 | 3,403 | 3,469 | 3,390 | 3,390 | -0.94% | 1,866,800 | 1兆7540億 | -1.51% | 14.69 | 2.29 |
12/16 | 3,439 | 3,449 | 3,394 | 3,422 | -0.26% | 2,373,100 | 1兆7706億 | -0.55% | 14.82 | 2.32 |
12/15 | 3,436 | 3,449 | 3,417 | 3,431 | -0.55% | 730,100 | 1兆7752億 | -0.26% | 14.86 | 2.32 |
12/14 | 3,454 | 3,472 | 3,438 | 3,450 | -0.23% | 1,325,800 | 1兆7851億 | +0.29% | 14.95 | 2.34 |
12/13 | 3,458 | 3,491 | 3,438 | 3,458 | +1.02% | 1,199,400 | 1兆7892億 | +0.46% | 14.98 | 2.34 |
12/12 | 3,413 | 3,437 | 3,389 | 3,423 | -0.29% | 1,122,000 | 1兆7711億 | -0.58% | 14.83 | 2.32 |
12/09 | 3,350 | 3,437 | 3,340 | 3,433 | +0.38% | 1,416,900 | 1兆7763億 | -0.23% | 14.87 | 2.32 |
12/08 | 3,405 | 3,425 | 3,394 | 3,420 | +0.77% | 1,569,700 | 1兆7695億 | -0.58% | 14.82 | 2.32 |
12/07 | 3,364 | 3,428 | 3,333 | 3,394 | +1.28% | 2,005,200 | 1兆7561億 | -1.28% | 14.7 | 2.3 |
12/06 | 3,315 | 3,365 | 3,303 | 3,351 | +1.27% | 1,304,400 | 1兆7338億 | -2.64% | 14.52 | 2.27 |
12/05 | 3,369 | 3,369 | 3,291 | 3,309 | -1.02% | 1,333,000 | 1兆7121億 | -4% | 14.34 | 2.24 |
12/02 | 3,467 | 3,481 | 3,343 | 3,343 | -4.43% | 2,074,000 | 1兆7297億 | -3.21% | 14.48 | 2.26 |
12/01 | 3,510 | 3,524 | 3,472 | 3,498 | -0.51% | 1,458,700 | 1兆8099億 | +1.1% | 15.15 | 2.37 |
11/30 | 3,526 | 3,539 | 3,484 | 3,516 | +0.17% | 3,839,900 | 1兆8192億 | +1.68% | 15.23 | 2.38 |
11/29 | 3,559 | 3,559 | 3,487 | 3,510 | -1.46% | 1,407,300 | 1兆8161億 | +1.62% | 15.21 | 2.38 |
11/28 | 3,600 | 3,613 | 3,543 | 3,562 | -0.36% | 829,400 | 1兆8430億 | +3.22% | 15.43 | 2.41 |
11/25 | 3,653 | 3,655 | 3,568 | 3,575 | -2.14% | 1,097,100 | 1兆8497億 | +3.74% | 15.49 | 2.42 |
11/24 | 3,625 | 3,658 | 3,607 | 3,653 | +1.81% | 1,569,300 | 1兆8901億 | +6.16% | 15.83 | 2.47 |
11/22 | 3,545 | 3,609 | 3,520 | 3,588 | +2.37% | 1,611,500 | 1兆8565億 | +4.48% | 15.54 | 2.43 |
11/21 | 3,510 | 3,544 | 3,500 | 3,505 | +0.37% | 1,354,800 | 1兆8135億 | +2.25% | 15.18 | 2.37 |
11/18 | 3,384 | 3,495 | 3,382 | 3,492 | +3.16% | 1,688,000 | 1兆8068億 | +1.9% | 15.13 | 2.36 |
11/17 | 3,360 | 3,399 | 3,349 | 3,385 | +1.68% | 1,172,700 | 1兆7514億 | -1.08% | 14.66 | 2.29 |
11/16 | 3,308 | 3,342 | 3,285 | 3,329 | +0.18% | 1,027,500 | 1兆7225億 | -2.75% | 14.42 | 2.25 |
11/15 | 3,297 | 3,332 | 3,297 | 3,323 | +0.97% | 1,093,200 | 1兆7194億 | -3.01% | 14.4 | 2.25 |
11/14 | 3,370 | 3,379 | 3,291 | 3,291 | -2.29% | 1,530,600 | 1兆7028億 | -4.05% | 14.26 | 2.23 |
11/11 | 3,389 | 3,409 | 3,328 | 3,368 | -0.65% | 2,405,400 | 1兆7426億 | -1.95% | 14.59 | 2.28 |
11/10 | 3,400 | 3,417 | 3,350 | 3,390 | -1.57% | 2,116,600 | 1兆7540億 | -1.37% | 14.69 | 2.29 |
11/09 | 3,493 | 3,502 | 3,420 | 3,444 | -1.4% | 1,143,300 | 1兆7820億 | +0.17% | 14.92 | 2.33 |
11/08 | 3,510 | 3,557 | 3,488 | 3,493 | +0.43% | 1,643,600 | 1兆8073億 | +1.72% | 15.13 | 2.36 |
11/07 | 3,413 | 3,486 | 3,409 | 3,478 | +2.75% | 1,453,700 | 1兆7996億 | +1.43% | 15.07 | 2.35 |
11/04 | 3,411 | 3,412 | 3,366 | 3,385 | -0.27% | 1,713,800 | 1兆7514億 | -1.23% | 14.66 | 2.29 |
11/02 | 3,359 | 3,442 | 3,340 | 3,394 | +0.74% | 1,500,700 | 1兆7561億 | -0.91% | 14.7 | 2.3 |
11/01 | 3,397 | 3,417 | 3,331 | 3,369 | -3.63% | 2,370,100 | 1兆7432億 | -1.55% | 14.6 | 2.28 |
10/31 | 3,509 | 3,539 | 3,460 | 3,496 | +0.32% | 2,125,000 | 1兆8089億 | +2.31% | 15.15 | 2.37 |
10/28 | 3,453 | 3,489 | 3,435 | 3,485 | +0.17% | 6,498,600 | 1兆8032億 | +2.2% | 15.1 | 2.36 |
10/27 | 3,513 | 3,516 | 3,456 | 3,479 | -0.23% | 1,337,900 | 1兆8001億 | +2.17% | 15.07 | 2.36 |
10/26 | 3,450 | 3,505 | 3,440 | 3,487 | +0.87% | 1,382,900 | 1兆8042億 | +2.53% | 15.11 | 2.36 |
10/25 | 3,429 | 3,463 | 3,406 | 3,457 | +1.32% | 978,300 | 1兆7887億 | +1.8% | 14.98 | 2.34 |
10/24 | 3,446 | 3,450 | 3,390 | 3,412 | -0.5% | 823,300 | 1兆7654億 | +0.62% | 14.78 | 2.31 |
10/21 | 3,448 | 3,464 | 3,414 | 3,429 | -0.46% | 929,400 | 1兆7742億 | +1.21% | 14.85 | 2.32 |
10/20 | 3,422 | 3,464 | 3,403 | 3,445 | +0.26% | 959,500 | 1兆7825億 | +1.74% | 14.92 | 2.33 |
10/19 | 3,450 | 3,478 | 3,427 | 3,436 | -1.58% | 1,144,300 | 1兆7778億 | +1.54% | 14.89 | 2.33 |
10/18 | 3,455 | 3,494 | 3,443 | 3,491 | +1.87% | 1,487,000 | 1兆8063億 | +3.19% | 15.12 | 2.36 |
10/17 | 3,476 | 3,480 | 3,409 | 3,427 | -1.64% | 960,800 | 1兆7732億 | +1.45% | 14.85 | 2.32 |
10/14 | 3,433 | 3,488 | 3,431 | 3,484 | +2.99% | 1,373,100 | 1兆8027億 | +3.23% | 15.09 | 2.36 |
10/13 | 3,401 | 3,417 | 3,383 | 3,383 | -0.53% | 992,800 | 1兆7504億 | +0.39% | 14.66 | 2.29 |
10/12 | 3,414 | 3,433 | 3,387 | 3,401 | -0.23% | 944,600 | 1兆7597億 | +0.98% | 14.73 | 2.3 |
10/11 | 3,393 | 3,455 | 3,366 | 3,409 | -0.12% | 1,423,300 | 1兆7639億 | +1.25% | 14.77 | 2.31 |
10/07 | 3,390 | 3,435 | 3,374 | 3,413 | -0.09% | 1,249,300 | 1兆7659億 | +1.43% | 14.79 | 2.31 |
10/06 | 3,433 | 3,452 | 3,405 | 3,416 | -0.12% | 868,400 | 1兆7675億 | +1.64% | 14.8 | 2.31 |
10/05 | 3,443 | 3,444 | 3,390 | 3,420 | +0.32% | 1,211,300 | 1兆7695億 | +1.85% | 14.82 | 2.32 |
10/04 | 3,388 | 3,411 | 3,368 | 3,409 | +1.79% | 1,317,700 | 1兆7639億 | +1.67% | 14.77 | 2.31 |
10/03 | 3,365 | 3,365 | 3,310 | 3,349 | -0.95% | 921,000 | 1兆7328億 | -0.03% | 14.51 | 2.27 |
09/30 | 3,447 | 3,449 | 3,373 | 3,381 | -0.76% | 1,412,500 | 1兆7494億 | +0.9% | 14.65 | 2.29 |
09/29 | 3,342 | 3,426 | 3,329 | 3,407 | +1.73% | 1,486,000 | 1兆7628億 | +1.73% | 14.76 | 2.31 |
09/28 | 3,293 | 3,357 | 3,293 | 3,349 | +1.36% | 1,470,700 | 1兆7328億 | +0.03% | 14.51 | 2.27 |
09/27 | 3,271 | 3,331 | 3,253 | 3,304 | +1.32% | 1,291,300 | 1兆7095億 | -1.43% | 14.31 | 2.24 |
09/26 | 3,290 | 3,330 | 3,261 | 3,261 | -1.78% | 1,664,300 | 1兆6873億 | -2.71% | 14.12 | 2.21 |
09/22 | 3,312 | 3,340 | 3,294 | 3,320 | -0.72% | 956,200 | 1兆7178億 | -1.1% | 14.38 | 2.25 |
09/21 | 3,393 | 3,404 | 3,328 | 3,344 | -1.7% | 952,300 | 1兆7302億 | -0.48% | 14.48 | 2.26 |
09/20 | 3,361 | 3,403 | 3,361 | 3,402 | +1.22% | 1,072,700 | 1兆7602億 | +1.19% | 14.74 | 2.3 |
09/16 | 3,338 | 3,372 | 3,328 | 3,361 | +0.93% | 1,391,300 | 1兆7390億 | 0% | 14.56 | 2.27 |
09/15 | 3,316 | 3,343 | 3,308 | 3,330 | +0.33% | 910,500 | 1兆7230億 | -0.95% | 14.42 | 2.25 |
09/14 | 3,347 | 3,358 | 3,306 | 3,319 | -2.24% | 1,416,700 | 1兆7173億 | -1.34% | 14.38 | 2.25 |
09/13 | 3,380 | 3,399 | 3,359 | 3,395 | +0.3% | 984,900 | 1兆7566億 | +0.86% | 14.7 | 2.3 |
09/12 | 3,395 | 3,404 | 3,362 | 3,385 | -0.88% | 726,700 | 1兆7514億 | +0.53% | 14.66 | 2.29 |
09/09 | 3,415 | 3,436 | 3,390 | 3,415 | +1.34% | 1,323,000 | 1兆7670億 | +1.49% | 14.79 | 2.31 |
09/08 | 3,366 | 3,383 | 3,351 | 3,370 | +0.54% | 1,212,000 | 1兆7437億 | +0.27% | 14.6 | 2.28 |
09/07 | 3,362 | 3,398 | 3,340 | 3,352 | -0.09% | 2,114,100 | 1兆7344億 | -0.3% | 14.52 | 2.27 |
09/06 | 3,330 | 3,408 | 3,322 | 3,355 | +0.36% | 2,157,400 | 1兆7359億 | -0.3% | 14.53 | 2.27 |
09/05 | 3,308 | 3,358 | 3,288 | 3,343 | -0.33% | 1,262,000 | 1兆7297億 | -0.95% | 14.48 | 2.26 |
09/02 | 3,380 | 3,424 | 3,326 | 3,354 | -0.42% | 1,475,200 | 1兆7354億 | -1.09% | 14.53 | 2.27 |
09/01 | 3,325 | 3,399 | 3,294 | 3,368 | +1.2% | 1,721,000 | 1兆7426億 | -1.23% | 14.59 | 2.28 |
08/31 | 3,313 | 3,351 | 3,296 | 3,328 | +0.18% | 3,690,700 | 1兆7219億 | -2.92% | 14.41 | 2.25 |
08/30 | 3,286 | 3,328 | 3,286 | 3,322 | +0.27% | 1,108,000 | 1兆7188億 | -3.65% | 14.39 | 2.25 |
08/29 | 3,280 | 3,322 | 3,267 | 3,313 | -0.66% | 1,721,600 | 1兆7142億 | -4.52% | 14.35 | 2.24 |
08/26 | 3,359 | 3,369 | 3,334 | 3,335 | -0.77% | 807,000 | 1兆7256億 | -4.52% | 14.45 | 2.26 |