PER
2022/10/04~2023/03/01
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 |
03/01 | 1,182 | 1,231 | 1,172 | 1,218 | +2.44% | 5,212,500 | 2兆8872億 | +2.35% | 24.14 | 2.4 |
02/28 | 1,179 | 1,198 | 1,171 | 1,189 | +0.17% | 2,349,300 | 2兆8185億 | 0% | 23.57 | 2.34 |
02/27 | 1,178 | 1,192 | 1,167 | 1,187 | -0.67% | 2,314,600 | 2兆8137億 | -0.08% | 23.53 | 2.34 |
02/24 | 1,210 | 1,212 | 1,187 | 1,195 | -0.99% | 2,397,800 | 2兆8327億 | +0.84% | 23.69 | 2.35 |
02/22 | 1,242 | 1,244 | 1,203 | 1,207 | -3.44% | 2,858,500 | 2兆8612億 | +2.12% | 23.93 | 2.38 |
02/21 | 1,254 | 1,259 | 1,241 | 1,250 | -0.56% | 2,390,500 | 2兆9631億 | +6.02% | 24.78 | 2.46 |
02/20 | 1,247 | 1,262 | 1,231 | 1,257 | +0.24% | 2,579,100 | 2兆9797億 | +7.16% | 24.92 | 2.47 |
02/17 | 1,268 | 1,283 | 1,245 | 1,254 | -0.4% | 3,320,800 | 2兆9726億 | +7.55% | 24.86 | 2.47 |
02/16 | 1,235 | 1,267 | 1,202 | 1,259 | +2.11% | 4,195,900 | 2兆9844億 | +8.53% | 24.96 | 2.48 |
02/15 | 1,258 | 1,269 | 1,218 | 1,233 | +8.35% | 10,440,500 | 2兆9228億 | +6.75% | 24.44 | 2.43 |
02/14 | 1,141 | 1,145 | 1,125 | 1,138 | +0.71% | 2,957,400 | 2兆6976億 | -1.22% | 22.56 | 2.24 |
02/13 | 1,143 | 1,143 | 1,123 | 1,130 | -1.74% | 1,999,000 | 2兆6786億 | -1.91% | 22.4 | 2.22 |
02/10 | 1,145 | 1,167 | 1,141 | 1,150 | -1.03% | 2,666,900 | 2兆7260億 | -0.09% | 22.8 | 2.26 |
02/09 | 1,149 | 1,169 | 1,145 | 1,162 | -0.34% | 1,981,700 | 2兆7545億 | +1.22% | 23.03 | 2.29 |
02/08 | 1,165 | 1,174 | 1,161 | 1,166 | 0% | 1,468,400 | 2兆7640億 | +1.92% | 23.11 | 2.29 |
02/07 | 1,181 | 1,189 | 1,165 | 1,166 | -0.26% | 2,408,200 | 2兆7640億 | +2.46% | 23.11 | 2.29 |
02/06 | 1,165 | 1,179 | 1,163 | 1,169 | +0.09% | 2,103,100 | 2兆7711億 | +3.09% | 23.17 | 2.3 |
02/03 | 1,152 | 1,172 | 1,148 | 1,168 | +0.43% | 2,127,800 | 2兆7687億 | +3.45% | 23.15 | 2.3 |
02/02 | 1,190 | 1,193 | 1,154 | 1,163 | -1.19% | 2,067,000 | 2兆7569億 | +3.47% | 23.05 | 2.29 |
02/01 | 1,190 | 1,197 | 1,172 | 1,177 | 0% | 2,396,400 | 2兆7900億 | +5.28% | 23.33 | 2.32 |
01/31 | 1,181 | 1,192 | 1,174 | 1,177 | -0.17% | 2,137,600 | 2兆7900億 | +5.75% | 23.33 | 2.32 |
01/30 | 1,179 | 1,190 | 1,171 | 1,179 | +0.34% | 3,084,500 | 2兆7948億 | +6.41% | 23.37 | 2.32 |
01/27 | 1,190 | 1,199 | 1,173 | 1,175 | -0.93% | 2,224,000 | 2兆7853億 | +6.53% | 23.29 | 2.31 |
01/26 | 1,194 | 1,208 | 1,170 | 1,186 | -0.67% | 3,704,000 | 2兆8114億 | +7.92% | 23.51 | 2.33 |
01/25 | 1,193 | 1,204 | 1,182 | 1,194 | +0.67% | 4,751,300 | 2兆8303億 | +8.84% | 23.67 | 2.35 |
01/24 | 1,180 | 1,190 | 1,172 | 1,186 | +2.07% | 4,769,300 | 2兆8114億 | +8.41% | 23.51 | 2.33 |
01/23 | 1,162 | 1,177 | 1,139 | 1,162 | +4.12% | 6,978,700 | 2兆7545億 | +6.31% | 23.03 | 2.29 |
01/20 | 1,121 | 1,124 | 1,106 | 1,116 | -0.45% | 2,682,500 | 2兆6454億 | +2.1% | 22.12 | 2.2 |
01/19 | 1,128 | 1,146 | 1,118 | 1,121 | -0.71% | 3,254,700 | 2兆6573億 | +2.37% | 22.22 | 2.21 |
01/18 | 1,107 | 1,138 | 1,100 | 1,129 | +2.17% | 7,744,400 | 2兆6763億 | +2.82% | 22.38 | 2.22 |
01/17 | 1,083 | 1,107 | 1,075 | 1,105 | +0.82% | 23,142,100 | 2兆6194億 | +0.45% | 21.9 | 2.17 |
01/16 | 1,098 | 1,153 | 1,086 | 1,096 | -0.36% | 18,107,400 | 2兆5980億 | -0.63% | 21.73 | 2.16 |
01/13 | 1,109 | 1,121 | 1,100 | 1,100 | -2.57% | 5,884,700 | 2兆6075億 | -0.54% | 21.81 | 2.16 |
01/12 | 1,156 | 1,170 | 1,120 | 1,129 | -2% | 5,267,500 | 2兆6763億 | +1.9% | 22.38 | 2.22 |
01/11 | 1,130 | 1,167 | 1,125 | 1,152 | +0.09% | 7,559,700 | 2兆7308億 | +3.78% | 22.84 | 2.27 |
01/10 | 1,200 | 1,201 | 1,134 | 1,151 | +5.89% | 8,992,000 | 2兆7284億 | +3.69% | 22.82 | 2.26 |
01/06 | 1,075 | 1,115 | 1,065 | 1,087 | +0.28% | 3,952,500 | 2兆5767億 | -2.07% | 21.55 | 2.14 |
01/05 | 1,065 | 1,103 | 1,052 | 1,084 | +3.24% | 5,035,500 | 2兆5696億 | -2.52% | 21.49 | 2.13 |
01/04 | 1,036 | 1,063 | 1,010 | 1,050 | +1.06% | 4,306,000 | 2兆4890億 | -5.75% | 20.81 | 2.07 |
2022 |
12/30 | 1,054 | 1,061 | 1,039 | 1,039 | -0.48% | 1,688,400 | 2兆4629億 | -6.82% | 30.73 | 2.12 |
12/29 | 1,049 | 1,054 | 1,031 | 1,044 | -0.38% | 1,389,200 | 2兆4748億 | -6.62% | 30.87 | 2.13 |
12/28 | 1,038 | 1,050 | 1,032 | 1,048 | +0.1% | 1,578,400 | 2兆4842億 | -6.51% | 30.99 | 2.14 |
12/27 | 1,042 | 1,069 | 1,040 | 1,047 | +1.95% | 2,751,500 | 2兆4819億 | -6.6% | 30.96 | 2.14 |
12/26 | 1,030 | 1,034 | 1,014 | 1,027 | -0.96% | 1,713,000 | 2兆4345億 | -8.55% | 30.37 | 2.1 |
12/23 | 1,042 | 1,046 | 1,029 | 1,037 | -1.52% | 2,557,000 | 2兆4582億 | -7.99% | 30.67 | 2.12 |
12/22 | 1,064 | 1,066 | 1,042 | 1,053 | -1.03% | 2,645,800 | 2兆4961億 | -6.81% | 31.14 | 2.15 |
12/21 | 1,067 | 1,073 | 1,048 | 1,064 | -1.02% | 3,410,600 | 2兆5222億 | -6.01% | 31.46 | 2.18 |
12/20 | 1,121 | 1,121 | 1,026 | 1,075 | -4.19% | 3,894,500 | 2兆5483億 | -5.12% | 31.79 | 2.2 |
12/19 | 1,117 | 1,136 | 1,108 | 1,122 | -1.06% | 2,695,200 | 2兆6597億 | -0.88% | 33.18 | 2.29 |
12/16 | 1,130 | 1,155 | 1,123 | 1,134 | -1.82% | 3,178,500 | 2兆6881億 | +0.53% | 33.53 | 2.32 |
12/15 | 1,162 | 1,175 | 1,149 | 1,155 | -0.86% | 2,124,500 | 2兆7379億 | +3.03% | 34.16 | 2.36 |
12/14 | 1,166 | 1,168 | 1,147 | 1,165 | +0.52% | 2,749,200 | 2兆7616億 | +4.48% | 34.45 | 2.38 |
12/13 | 1,190 | 1,195 | 1,159 | 1,159 | -2.52% | 3,155,500 | 2兆7474億 | +4.51% | 34.27 | 2.37 |
12/12 | 1,175 | 1,194 | 1,171 | 1,189 | -0.5% | 1,984,100 | 2兆8185億 | +7.89% | 35.16 | 2.43 |
12/09 | 1,188 | 1,199 | 1,182 | 1,195 | +0.84% | 3,713,700 | 2兆8327億 | +9.33% | 35.34 | 2.44 |
12/08 | 1,206 | 1,207 | 1,179 | 1,185 | +2.86% | 3,867,400 | 2兆8090億 | +9.22% | 35.04 | 2.42 |
12/07 | 1,147 | 1,168 | 1,140 | 1,152 | -0.86% | 3,065,300 | 2兆7308億 | +7.06% | 34.07 | 2.36 |
12/06 | 1,160 | 1,172 | 1,147 | 1,162 | -1.27% | 2,217,300 | 2兆7545億 | +8.8% | 34.36 | 2.38 |
12/05 | 1,167 | 1,192 | 1,156 | 1,177 | +2.88% | 5,139,200 | 2兆7900億 | +11.14% | 34.81 | 2.41 |
12/02 | 1,150 | 1,157 | 1,132 | 1,144 | -1.63% | 3,717,000 | 2兆7118億 | +8.95% | 33.83 | 2.34 |
12/01 | 1,140 | 1,172 | 1,138 | 1,163 | +3.84% | 4,407,000 | 2兆7569億 | +11.51% | 34.39 | 2.38 |
11/30 | 1,131 | 1,142 | 1,115 | 1,120 | -1.15% | 6,320,600 | 2兆6549億 | +8.32% | 33.12 | 2.29 |
11/29 | 1,096 | 1,136 | 1,079 | 1,133 | +3.56% | 5,536,100 | 2兆6857億 | +10.32% | 33.51 | 2.32 |
11/28 | 1,102 | 1,103 | 1,076 | 1,094 | -1% | 2,675,500 | 2兆5933億 | +7.25% | 32.35 | 2.24 |
11/25 | 1,113 | 1,119 | 1,095 | 1,105 | -0.36% | 1,898,300 | 2兆6194億 | +8.87% | 32.68 | 2.26 |
11/24 | 1,086 | 1,113 | 1,080 | 1,109 | +4.03% | 3,534,000 | 2兆6288億 | +9.91% | 32.8 | 2.27 |
11/22 | 1,099 | 1,109 | 1,062 | 1,066 | -2.47% | 4,364,900 | 2兆5269億 | +6.28% | 31.52 | 2.18 |
11/21 | 1,088 | 1,098 | 1,072 | 1,093 | -3.02% | 5,796,900 | 2兆5909億 | +9.63% | 32.32 | 2.23 |
11/18 | 1,126 | 1,136 | 1,111 | 1,127 | +1.26% | 3,838,100 | 2兆6715億 | +13.84% | 33.33 | 2.3 |
11/17 | 1,125 | 1,139 | 1,104 | 1,113 | +1.64% | 4,001,100 | 2兆6383億 | +13.34% | 32.91 | 2.28 |
11/16 | 1,104 | 1,123 | 1,083 | 1,095 | +0.37% | 5,342,100 | 2兆5957億 | +12.31% | 32.38 | 2.24 |
11/15 | 1,101 | 1,116 | 1,061 | 1,091 | +4% | 7,607,300 | 2兆5862億 | +12.71% | 32.26 | 2.23 |
11/14 | 1,045 | 1,067 | 1,028 | 1,049 | +3.25% | 6,817,100 | 2兆4866億 | +8.82% | 31.02 | 2.14 |
11/11 | 997 | 1,023 | 995 | 1,016 | +5.07% | 3,551,700 | 2兆4084億 | +5.61% | 30.05 | 2.08 |
11/10 | 980 | 984 | 953 | 967 | -3.3% | 3,416,000 | 2兆2922億 | +0.52% | 28.6 | 1.98 |
11/09 | 1,008 | 1,008 | 986 | 1,000 | -1.19% | 2,202,800 | 2兆3705億 | +3.84% | 29.57 | 2.04 |
11/08 | 1,000 | 1,027 | 999 | 1,012 | +1.5% | 3,297,400 | 2兆3989億 | +5.09% | 29.93 | 2.07 |
11/07 | 981 | 1,010 | 976 | 997 | +3.64% | 3,428,400 | 2兆3634億 | +3.64% | 29.48 | 2.04 |
11/04 | 964 | 966 | 941 | 962 | -2.24% | 4,230,500 | 2兆2804億 | -0.1% | 28.45 | 1.97 |
11/02 | 952 | 984 | 950 | 984 | +2.07% | 3,269,200 | 2兆3325億 | +1.86% | 29.1 | 2.01 |
11/01 | 955 | 964 | 945 | 964 | +1.47% | 2,911,500 | 2兆2851億 | -0.41% | 28.51 | 1.97 |
10/31 | 962 | 969 | 937 | 950 | +0.32% | 2,669,900 | 2兆2519億 | -2.06% | 28.09 | 1.94 |
10/28 | 944 | 966 | 943 | 947 | -0.94% | 7,301,200 | 2兆2448億 | -2.67% | 28 | 1.94 |
10/27 | 957 | 961 | 945 | 956 | +0.1% | 2,483,600 | 2兆2662億 | -2.05% | 28.27 | 1.95 |
10/26 | 965 | 966 | 953 | 955 | +0.53% | 2,320,800 | 2兆2638億 | -2.65% | 28.24 | 1.95 |
10/25 | 956 | 959 | 943 | 950 | +0.85% | 2,297,700 | 2兆2519億 | -3.65% | 28.09 | 1.94 |
10/24 | 970 | 977 | 941 | 942 | -1.36% | 2,627,700 | 2兆2330億 | -5.04% | 27.86 | 1.93 |
10/21 | 960 | 966 | 949 | 955 | -1.44% | 3,274,300 | 2兆2638億 | -4.4% | 28.24 | 1.95 |
10/20 | 948 | 974 | 946 | 969 | +1.25% | 3,807,000 | 2兆2970億 | -3.68% | 28.66 | 1.98 |
10/19 | 950 | 974 | 946 | 957 | +1.06% | 3,587,200 | 2兆2685億 | -5.34% | 28.3 | 1.96 |
10/18 | 938 | 947 | 929 | 947 | +3.38% | 3,716,100 | 2兆2448億 | -6.88% | 28 | 1.94 |
10/17 | 912 | 916 | 895 | 916 | -1.08% | 3,467,700 | 2兆1713億 | -10.37% | 27.09 | 1.87 |
10/14 | 945 | 945 | 926 | 926 | -0.11% | 2,560,200 | 2兆1950億 | -9.83% | 27.38 | 1.89 |
10/13 | 929 | 939 | 920 | 927 | -0.75% | 2,348,500 | 2兆1974億 | -10.09% | 27.41 | 1.9 |
10/12 | 928 | 935 | 918 | 934 | +0.11% | 3,302,200 | 2兆2140億 | -9.85% | 27.62 | 1.91 |
10/11 | 965 | 965 | 928 | 933 | -5.18% | 5,582,600 | 2兆2116億 | -10.37% | 27.59 | 1.91 |
10/07 | 989 | 996 | 977 | 984 | -1.89% | 3,441,500 | 2兆3325億 | -5.93% | 29.1 | 2.01 |
10/06 | 1,000 | 1,018 | 995 | 1,003 | 0% | 4,623,700 | 2兆3776億 | -4.48% | 29.66 | 2.05 |
10/05 | 1,019 | 1,023 | 983 | 1,003 | -0.79% | 4,547,800 | 2兆3776億 | -4.66% | 29.66 | 2.05 |
10/04 | 1,006 | 1,019 | 999 | 1,011 | +2.02% | 4,536,900 | 2兆3965億 | -4.08% | 29.9 | 2.07 |