PER
2023/07/03~2023/11/27
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 |
11/27 | 578 | 582 | 569 | 579 | +0.17% | 14,775,400 | 1兆2394億 | +3.21% | - | 1.48 |
11/24 | 575 | 582 | 575 | 578 | +0.35% | 9,380,900 | 1兆2373億 | +3.03% | - | 1.48 |
11/22 | 578 | 587 | 573 | 576 | -1.37% | 12,545,500 | 1兆2330億 | +2.67% | - | 1.47 |
11/21 | 564 | 585 | 562 | 584 | +3.91% | 20,913,600 | 1兆2499億 | +4.1% | - | 1.49 |
11/20 | 554 | 562 | 553 | 562 | +1.63% | 14,766,700 | 1兆2028億 | +0.36% | - | 1.44 |
11/17 | 550 | 557 | 545 | 553 | -0.36% | 14,745,400 | 1兆1835億 | -1.43% | - | 1.41 |
11/16 | 564 | 565 | 553 | 555 | -1.25% | 11,689,700 | 1兆1878億 | -1.42% | - | 1.42 |
11/15 | 550 | 568 | 549 | 562 | +4.07% | 27,545,400 | 1兆2028億 | -0.35% | - | 1.44 |
11/14 | 550 | 550 | 531 | 540 | -2.35% | 27,496,500 | 1兆1557億 | -4.42% | - | 1.38 |
11/13 | 554 | 563 | 550 | 553 | -0.18% | 15,831,800 | 1兆1835億 | -2.3% | - | 1.41 |
11/10 | 550 | 563 | 535 | 554 | +0.54% | 22,756,000 | 1兆1857億 | -2.29% | - | 1.42 |
11/09 | 547 | 553 | 535 | 551 | +0.36% | 17,945,000 | 1兆1793億 | -2.99% | - | 1.41 |
11/08 | 565 | 565 | 546 | 549 | -2.49% | 17,695,600 | 1兆1750億 | -3.35% | - | 1.4 |
11/07 | 567 | 568 | 559 | 563 | -1.05% | 12,435,700 | 1兆2049億 | -1.05% | - | 1.44 |
11/06 | 561 | 572 | 555 | 569 | +2.71% | 19,049,200 | 1兆2178億 | -0.35% | - | 1.46 |
11/02 | 555 | 556 | 546 | 554 | +0.54% | 14,578,400 | 1兆1857億 | -3.32% | - | 1.42 |
11/01 | 561 | 562 | 549 | 551 | -1.08% | 15,316,000 | 1兆1793億 | -4.17% | - | 1.41 |
10/31 | 551 | 561 | 545 | 557 | +2.01% | 13,537,100 | 1兆1921億 | -3.47% | - | 1.43 |
10/30 | 558 | 558 | 543 | 546 | -2.85% | 16,143,100 | 1兆1686億 | -5.86% | - | 1.4 |
10/27 | 557 | 563 | 548 | 562 | +1.08% | 13,725,800 | 1兆2028億 | -3.44% | - | 1.44 |
10/26 | 562 | 568 | 553 | 556 | -2.63% | 16,223,700 | 1兆1900億 | -4.96% | - | 1.42 |
10/25 | 572 | 579 | 569 | 571 | +0.18% | 12,312,800 | 1兆2221億 | -2.89% | - | 1.46 |
10/24 | 571 | 581 | 554 | 570 | +0.88% | 25,499,200 | 1兆2199億 | -3.23% | - | 1.46 |
10/23 | 570 | 571 | 560 | 565 | -1.74% | 15,098,000 | 1兆2088億 | -4.4% | - | 1.45 |
10/20 | 573 | 582 | 567 | 575 | +0.7% | 13,581,600 | 1兆2302億 | -3.04% | - | 1.47 |
10/19 | 567 | 586 | 567 | 571 | -0.87% | 13,747,500 | 1兆2217億 | -3.87% | - | 1.46 |
10/18 | 571 | 581 | 568 | 576 | +0.88% | 12,346,100 | 1兆2324億 | -3.19% | - | 1.47 |
10/17 | 574 | 575 | 561 | 571 | +0.88% | 14,844,300 | 1兆2217億 | -4.03% | - | 1.46 |
10/16 | 571 | 575 | 562 | 566 | -1.74% | 12,929,700 | 1兆2110億 | -4.87% | - | 1.45 |
10/13 | 596 | 596 | 574 | 576 | -4.32% | 20,462,300 | 1兆2324億 | -3.36% | - | 1.47 |
10/12 | 590 | 603 | 588 | 602 | +2.38% | 14,384,600 | 1兆2880億 | +1.01% | - | 1.54 |
10/11 | 587 | 593 | 584 | 588 | +0.51% | 11,893,700 | 1兆2580億 | -1.18% | - | 1.5 |
10/10 | 583 | 587 | 574 | 585 | +1.56% | 10,337,900 | 1兆2516億 | -1.52% | - | 1.5 |
10/06 | 579 | 581 | 568 | 576 | -0.35% | 12,380,500 | 1兆2324億 | -3.03% | - | 1.47 |
10/05 | 566 | 581 | 558 | 578 | +3.21% | 21,264,600 | 1兆2366億 | -2.69% | - | 1.48 |
10/04 | 559 | 565 | 544 | 560 | -1.06% | 27,165,000 | 1兆1981億 | -5.56% | - | 1.43 |
10/03 | 579 | 579 | 556 | 566 | -2.41% | 39,417,200 | 1兆2110億 | -4.71% | - | 1.45 |
10/02 | 618 | 622 | 580 | 580 | -5.38% | 36,566,600 | 1兆2409億 | -2.19% | - | 1.48 |
09/29 | 614 | 628 | 609 | 613 | +0.49% | 24,973,000 | 1兆3115億 | +3.55% | - | 1.34 |
09/28 | 604 | 626 | 600 | 610 | +0.99% | 27,906,500 | 1兆3051億 | +3.57% | - | 1.34 |
09/27 | 602 | 605 | 592 | 604 | -0.49% | 19,695,400 | 1兆2923億 | +2.9% | - | 1.32 |
09/26 | 613 | 614 | 607 | 607 | -1.14% | 12,141,400 | 1兆2987億 | +3.76% | - | 1.33 |
09/25 | 623 | 624 | 609 | 614 | -0.97% | 19,185,800 | 1兆3137億 | +5.5% | - | 1.35 |
09/22 | 624 | 627 | 612 | 620 | -1.27% | 23,082,000 | 1兆3265億 | +7.08% | - | 1.36 |
09/21 | 610 | 634 | 609 | 628 | +1.95% | 24,723,000 | 1兆3433億 | +9.22% | - | 1.38 |
09/20 | 620 | 627 | 596 | 616 | -0.65% | 27,839,500 | 1兆3176億 | +7.5% | - | 1.35 |
09/19 | 616 | 625 | 609 | 620 | +0.49% | 20,174,400 | 1兆3262億 | +8.58% | - | 1.36 |
09/15 | 612 | 626 | 609 | 617 | +1.31% | 31,428,400 | 1兆3198億 | +8.44% | - | 1.35 |
09/14 | 598 | 613 | 597 | 609 | +2.18% | 26,144,700 | 1兆3027億 | +7.41% | - | 1.34 |
09/13 | 597 | 600 | 592 | 596 | -0.67% | 16,200,400 | 1兆2749億 | +5.49% | - | 1.31 |
09/12 | 581 | 605 | 580 | 600 | +3.99% | 39,060,400 | 1兆2834億 | +6.38% | - | 1.32 |
09/11 | 576 | 581 | 573 | 577 | +0.87% | 10,179,500 | 1兆2342億 | +2.67% | - | 1.26 |
09/08 | 568 | 577 | 567 | 572 | -0.52% | 11,583,200 | 1兆2235億 | +1.78% | - | 1.25 |
09/07 | 583 | 583 | 573 | 575 | -1.88% | 17,931,800 | 1兆2299億 | +2.5% | - | 1.26 |
09/06 | 576 | 587 | 575 | 586 | +1.91% | 22,025,500 | 1兆2535億 | +4.64% | - | 1.28 |
09/05 | 574 | 582 | 571 | 575 | -0.17% | 15,475,900 | 1兆2299億 | +2.86% | - | 1.26 |
09/04 | 577 | 577 | 572 | 576 | +0.52% | 12,889,700 | 1兆2321億 | +3.23% | - | 1.26 |
09/01 | 570 | 575 | 567 | 573 | +0.88% | 14,754,200 | 1兆2257億 | +2.87% | - | 1.26 |
08/31 | 573 | 586 | 566 | 568 | -0.35% | 34,451,500 | 1兆2150億 | +2.16% | - | 1.25 |
08/30 | 572 | 578 | 568 | 570 | +0.53% | 20,486,900 | 1兆2192億 | +2.7% | - | 1.25 |
08/29 | 560 | 569 | 558 | 567 | +2.9% | 26,554,600 | 1兆2128億 | +2.53% | - | 1.24 |
08/28 | 546 | 557 | 544 | 551 | +1.29% | 14,210,900 | 1兆1786億 | -0.18% | - | 1.21 |
08/25 | 539 | 544 | 533 | 544 | -0.73% | 13,468,900 | 1兆1636億 | -1.27% | - | 1.19 |
08/24 | 550 | 558 | 547 | 548 | -0.54% | 12,555,700 | 1兆1722億 | -0.54% | - | 1.2 |
08/23 | 549 | 551 | 542 | 551 | -0.54% | 18,013,000 | 1兆1786億 | +0.18% | - | 1.21 |
08/22 | 539 | 561 | 538 | 554 | +2.78% | 23,948,700 | 1兆1850億 | +0.91% | - | 1.21 |
08/21 | 534 | 541 | 529 | 539 | +0.75% | 16,132,900 | 1兆1526億 | -2% | - | 1.18 |
08/18 | 530 | 542 | 527 | 535 | -0.19% | 15,822,600 | 1兆1440億 | -2.73% | - | 1.17 |
08/17 | 551 | 551 | 534 | 536 | -4.29% | 27,950,300 | 1兆1461億 | -2.55% | - | 1.17 |
08/16 | 568 | 571 | 559 | 560 | -2.44% | 20,410,800 | 1兆1975億 | +1.82% | - | 1.23 |
08/15 | 576 | 579 | 564 | 574 | -1.2% | 25,813,400 | 1兆2274億 | +4.55% | - | 1.26 |
08/14 | 580 | 599 | 566 | 581 | +3.57% | 60,816,100 | 1兆2424億 | +6.22% | - | 1.27 |
08/10 | 561 | 565 | 552 | 561 | -0.88% | 23,783,300 | 1兆1996億 | +2.94% | - | 1.23 |
08/09 | 561 | 569 | 560 | 566 | +1.25% | 19,959,500 | 1兆2103億 | +4.04% | - | 1.24 |
08/08 | 560 | 562 | 554 | 559 | -0.89% | 21,161,200 | 1兆1953億 | +3.14% | - | 1.23 |
08/07 | 558 | 564 | 551 | 564 | +0.53% | 17,059,800 | 1兆2060億 | +4.64% | - | 1.24 |
08/04 | 547 | 562 | 544 | 561 | +3.31% | 22,624,600 | 1兆1996億 | +4.47% | - | 1.23 |
08/03 | 560 | 560 | 538 | 543 | -3.72% | 34,318,600 | 1兆1611億 | +1.69% | - | 1.19 |
08/02 | 561 | 582 | 553 | 564 | +0.71% | 54,149,400 | 1兆2060億 | +6.02% | - | 1.24 |
08/01 | 554 | 562 | 551 | 560 | +0.9% | 21,883,600 | 1兆1975億 | +6.06% | - | 1.23 |
07/31 | 549 | 556 | 546 | 555 | +1.09% | 26,490,500 | 1兆1868億 | +5.71% | - | 1.22 |
07/28 | 531 | 552 | 527 | 549 | +1.67% | 78,369,700 | 1兆1739億 | +5.17% | - | 1.2 |
07/27 | 534 | 541 | 533 | 540 | +1.31% | 18,534,200 | 1兆1547億 | +3.85% | - | 1.18 |
07/26 | 529 | 533 | 528 | 533 | +0.38% | 15,015,900 | 1兆1397億 | +2.7% | - | 1.17 |
07/25 | 532 | 534 | 527 | 531 | -1.12% | 19,505,700 | 1兆1355億 | +2.71% | - | 1.16 |
07/24 | 534 | 537 | 528 | 537 | +0.75% | 15,603,000 | 1兆1483億 | +3.87% | - | 1.18 |
07/21 | 530 | 536 | 529 | 533 | -0.19% | 13,808,000 | 1兆1394億 | +3.29% | - | 1.17 |
07/20 | 540 | 542 | 532 | 534 | -1.11% | 20,792,900 | 1兆1415億 | +3.69% | - | 1.17 |
07/19 | 529 | 541 | 523 | 540 | +2.47% | 32,442,400 | 1兆1543億 | +4.65% | - | 1.18 |
07/18 | 559 | 559 | 514 | 527 | -6.06% | 83,168,400 | 1兆1266億 | +2.13% | - | 1.15 |
07/14 | 550 | 567 | 549 | 561 | +2.75% | 50,008,100 | 1兆1992億 | +8.51% | - | 1.23 |
07/13 | 540 | 548 | 537 | 546 | +1.87% | 24,874,700 | 1兆1672億 | +5.61% | - | 1.2 |
07/12 | 540 | 541 | 528 | 536 | -0.19% | 27,524,200 | 1兆1458億 | +3.68% | - | 1.17 |
07/11 | 542 | 546 | 532 | 537 | -0.19% | 27,775,100 | 1兆1479億 | +3.87% | - | 1.18 |
07/10 | 538 | 557 | 533 | 538 | +1.7% | 60,836,400 | 1兆1501億 | +3.86% | - | 1.18 |
07/07 | 529 | 538 | 522 | 529 | -0.75% | 38,378,800 | 1兆1308億 | +1.93% | - | 1.16 |
07/06 | 514 | 535 | 512 | 533 | +2.5% | 45,891,100 | 1兆1394億 | +2.11% | - | 1.17 |
07/05 | 523 | 525 | 502 | 520 | +0.58% | 52,495,300 | 1兆1116億 | -0.57% | - | 1.14 |
07/04 | 499 | 529 | 499 | 517 | +3.61% | 72,503,200 | 1兆1052億 | -1.71% | - | 1.13 |
07/03 | 503 | 505 | 496 | 499 | 0% | 30,847,000 | 1兆667億 | -5.49% | - | 1.09 |