PER
2022/09/05~2023/02/01
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2023 |
02/01 | 2,277 | 2,284 | 2,256 | 2,263 | -0.67% | 2,935,500 | 3兆4943億 | +1.04% | 12.41 | 0.99 |
01/31 | 2,300 | 2,309 | 2,273 | 2,279 | -0.78% | 2,521,800 | 3兆5179億 | +1.77% | 12.5 | 0.99 |
01/30 | 2,300 | 2,301 | 2,280 | 2,297 | -0.19% | 2,402,400 | 3兆5457億 | +2.67% | 12.59 | 1 |
01/27 | 2,318 | 2,320 | 2,299 | 2,301 | -0.25% | 2,072,400 | 3兆5524億 | +2.95% | 12.62 | 1 |
01/26 | 2,315 | 2,317 | 2,298 | 2,307 | 0% | 2,525,400 | 3兆5612億 | +3.25% | 12.65 | 1 |
01/25 | 2,298 | 2,321 | 2,286 | 2,307 | +0.36% | 2,558,400 | 3兆5612億 | +3.21% | 12.65 | 1 |
01/24 | 2,278 | 2,305 | 2,276 | 2,298 | +2.1% | 3,170,400 | 3兆5483億 | +2.7% | 12.6 | 1 |
01/23 | 2,266 | 2,267 | 2,242 | 2,251 | +0.66% | 2,004,900 | 3兆4752億 | +0.4% | 12.34 | 0.98 |
01/20 | 2,230 | 2,237 | 2,213 | 2,236 | +0.33% | 2,356,800 | 3兆4526億 | -0.56% | 12.26 | 0.97 |
01/19 | 2,235 | 2,248 | 2,225 | 2,229 | -0.92% | 2,631,300 | 3兆4413億 | -1.2% | 12.22 | 0.97 |
01/18 | 2,213 | 2,261 | 2,208 | 2,250 | +2.1% | 4,401,600 | 3兆4732億 | -0.46% | 12.34 | 0.98 |
01/17 | 2,173 | 2,221 | 2,170 | 2,203 | +1.52% | 3,217,500 | 3兆4016億 | -2.68% | 12.08 | 0.96 |
01/16 | 2,176 | 2,186 | 2,169 | 2,170 | -1.36% | 2,887,800 | 3兆3507億 | -4.39% | 11.9 | 0.95 |
01/13 | 2,210 | 2,233 | 2,198 | 2,200 | -1.48% | 4,464,600 | 3兆3970億 | -3.37% | 12.07 | 0.96 |
01/12 | 2,253 | 2,263 | 2,227 | 2,233 | -0.27% | 2,562,600 | 3兆4479億 | -2.22% | 12.25 | 0.97 |
01/11 | 2,215 | 2,242 | 2,205 | 2,239 | +2.05% | 3,541,800 | 3兆4572億 | -2.26% | 12.28 | 0.98 |
01/10 | 2,242 | 2,249 | 2,194 | 2,194 | -0.68% | 3,869,400 | 3兆3877億 | -4.47% | 12.03 | 0.96 |
01/06 | 2,207 | 2,223 | 2,195 | 2,209 | -0.18% | 3,174,900 | 3兆4109億 | -4.23% | 12.12 | 0.96 |
01/05 | 2,212 | 2,226 | 2,204 | 2,213 | +0.94% | 3,474,900 | 3兆4171億 | -4.43% | 12.14 | 0.96 |
01/04 | 2,214 | 2,216 | 2,187 | 2,193 | -0.71% | 4,633,500 | 3兆3852億 | -5.69% | 12.02 | 0.95 |
2022 |
12/30 | 2,234 | 2,242 | 2,208 | 2,208 | -0.36% | 2,892,600 | 3兆4093億 | -5.51% | 12.11 | 0.99 |
12/29 | 2,204 | 2,225 | 2,194 | 2,216 | -0.23% | 2,964,300 | 3兆4217億 | -5.61% | 12.15 | 0.99 |
12/28 | 2,213 | 2,227 | 2,208 | 2,221 | -0.37% | 2,066,700 | 3兆4294億 | -5.8% | 12.18 | 0.99 |
12/27 | 2,253 | 2,261 | 2,229 | 2,230 | -0.7% | 1,724,700 | 3兆4423億 | -5.8% | 12.23 | 1 |
12/26 | 2,234 | 2,249 | 2,234 | 2,245 | +0.22% | 1,342,500 | 3兆4665億 | -5.5% | 12.31 | 1 |
12/23 | 2,217 | 2,246 | 2,210 | 2,240 | +0.13% | 2,126,400 | 3兆4587億 | -6.03% | 12.29 | 1 |
12/22 | 2,251 | 2,252 | 2,235 | 2,237 | +0.06% | 2,679,300 | 3兆4541億 | -6.47% | 12.27 | 1 |
12/21 | 2,260 | 2,264 | 2,222 | 2,236 | -1.67% | 4,233,300 | 3兆4521億 | -6.87% | 12.26 | 1 |
12/20 | 2,338 | 2,340 | 2,264 | 2,274 | -2.92% | 4,908,600 | 3兆5107億 | -5.64% | 12.47 | 1.02 |
12/19 | 2,350 | 2,361 | 2,333 | 2,342 | -1.25% | 2,909,700 | 3兆6162億 | -3.13% | 12.84 | 1.05 |
12/16 | 2,382 | 2,396 | 2,372 | 2,372 | -1.81% | 4,612,500 | 3兆6620億 | -2.19% | 13.01 | 1.06 |
12/15 | 2,397 | 2,422 | 2,390 | 2,416 | +0.03% | 2,090,400 | 3兆7294億 | -0.22% | 13.25 | 1.08 |
12/14 | 2,416 | 2,426 | 2,402 | 2,415 | +0.46% | 2,621,100 | 3兆7284億 | -0.08% | 13.24 | 1.08 |
12/13 | 2,392 | 2,411 | 2,389 | 2,404 | +2.76% | 4,570,800 | 3兆7114億 | -0.41% | 13.18 | 1.07 |
12/12 | 2,333 | 2,349 | 2,333 | 2,339 | -0.43% | 2,067,000 | 3兆6116億 | -2.93% | 12.83 | 1.04 |
12/09 | 2,343 | 2,364 | 2,342 | 2,349 | +0.34% | 4,261,200 | 3兆6270億 | -2.36% | 12.88 | 1.05 |
12/08 | 2,350 | 2,358 | 2,327 | 2,341 | -0.45% | 3,892,200 | 3兆6147億 | -2.57% | 12.84 | 1.05 |
12/07 | 2,367 | 2,377 | 2,351 | 2,352 | -1.47% | 3,685,200 | 3兆6311億 | -2% | 12.9 | 1.05 |
12/06 | 2,375 | 2,406 | 2,367 | 2,387 | -0.43% | 3,009,900 | 3兆6852億 | -0.42% | 13.09 | 1.07 |
12/05 | 2,400 | 2,414 | 2,386 | 2,397 | -0.07% | 3,629,400 | 3兆7011億 | +0.22% | 13.15 | 1.07 |
12/02 | 2,437 | 2,437 | 2,392 | 2,399 | -1.6% | 3,956,400 | 3兆7037億 | +0.54% | 13.16 | 1.07 |
12/01 | 2,476 | 2,476 | 2,430 | 2,438 | -0.01% | 3,813,600 | 3兆7639億 | +2.35% | 13.37 | 1.09 |
11/30 | 2,420 | 2,439 | 2,389 | 2,438 | -0.25% | 9,104,100 | 3兆7644億 | +2.58% | 13.37 | 1.09 |
11/29 | 2,451 | 2,460 | 2,432 | 2,444 | -1.21% | 3,809,400 | 3兆7737億 | +3.09% | 13.4 | 1.09 |
11/28 | 2,467 | 2,478 | 2,453 | 2,474 | -0.3% | 2,600,100 | 3兆8200億 | +4.71% | 13.57 | 1.1 |
11/25 | 2,492 | 2,494 | 2,478 | 2,482 | +0.13% | 2,055,300 | 3兆8313億 | +5.38% | 13.61 | 1.11 |
11/24 | 2,493 | 2,506 | 2,475 | 2,478 | +1.25% | 3,847,500 | 3兆8262億 | +5.6% | 13.59 | 1.11 |
11/22 | 2,453 | 2,474 | 2,440 | 2,448 | +0.11% | 2,523,300 | 3兆7788億 | +4.6% | 13.42 | 1.09 |
11/21 | 2,447 | 2,452 | 2,435 | 2,445 | +0.01% | 2,281,500 | 3兆7747億 | +4.85% | 13.41 | 1.09 |
11/18 | 2,461 | 2,463 | 2,441 | 2,445 | -0.24% | 2,586,600 | 3兆7742億 | +5.15% | 13.41 | 1.09 |
11/17 | 2,457 | 2,478 | 2,445 | 2,451 | -0.23% | 3,372,900 | 3兆7835億 | +5.81% | 13.44 | 1.09 |
11/16 | 2,450 | 2,463 | 2,436 | 2,456 | -0.38% | 4,770,000 | 3兆7922億 | +6.43% | 13.47 | 1.1 |
11/15 | 2,483 | 2,483 | 2,449 | 2,466 | -0.66% | 4,434,600 | 3兆8066億 | +7.3% | 13.52 | 1.1 |
11/14 | 2,518 | 2,527 | 2,482 | 2,482 | -1.05% | 5,661,300 | 3兆8319億 | +8.29% | 13.61 | 1.11 |
11/11 | 2,467 | 2,514 | 2,453 | 2,508 | +10.74% | 14,259,300 | 3兆8725億 | +9.73% | 13.76 | 1.12 |
11/10 | 2,317 | 2,317 | 2,264 | 2,265 | -2.8% | 4,308,000 | 3兆4968億 | -0.66% | 12.42 | 1.01 |
11/09 | 2,334 | 2,347 | 2,323 | 2,330 | -0.13% | 3,305,400 | 3兆5977億 | +2.12% | 12.78 | 1.04 |
11/08 | 2,321 | 2,333 | 2,312 | 2,333 | +1.52% | 3,192,300 | 3兆6023億 | +2.34% | 12.8 | 1.04 |
11/07 | 2,283 | 2,308 | 2,277 | 2,298 | +2.09% | 3,592,800 | 3兆5483億 | +1.07% | 12.6 | 1.03 |
11/04 | 2,240 | 2,262 | 2,222 | 2,251 | -0.76% | 4,183,500 | 3兆4757億 | -0.91% | 12.35 | 1.01 |
11/02 | 2,263 | 2,290 | 2,263 | 2,269 | -0.07% | 2,495,100 | 3兆5025億 | -0.15% | 12.44 | 1.01 |
11/01 | 2,264 | 2,281 | 2,259 | 2,270 | -0.12% | 2,394,600 | 3兆5051億 | +0.01% | 12.45 | 1.01 |
10/31 | 2,260 | 2,278 | 2,258 | 2,273 | +1.19% | 2,901,000 | 3兆5092億 | +0.31% | 12.46 | 1.01 |
10/28 | 2,229 | 2,260 | 2,216 | 2,246 | -0.4% | 7,417,500 | 3兆4680億 | -0.87% | 12.32 | 1 |
10/27 | 2,275 | 2,281 | 2,247 | 2,255 | -2.1% | 4,180,200 | 3兆4819億 | -0.47% | 12.37 | 1.01 |
10/26 | 2,315 | 2,324 | 2,301 | 2,304 | -0.26% | 2,990,400 | 3兆5565億 | +1.57% | 12.63 | 1.03 |
10/25 | 2,300 | 2,316 | 2,293 | 2,310 | +1.26% | 2,799,300 | 3兆5658億 | +1.88% | 12.67 | 1.03 |
10/24 | 2,300 | 2,310 | 2,280 | 2,281 | +0.91% | 2,808,900 | 3兆5215億 | +0.62% | 12.51 | 1.02 |
10/21 | 2,256 | 2,275 | 2,256 | 2,260 | -0.46% | 2,559,300 | 3兆4896億 | -0.43% | 12.4 | 1.01 |
10/20 | 2,267 | 2,284 | 2,259 | 2,271 | -0.69% | 2,905,500 | 3兆5056億 | -0.19% | 12.45 | 1.01 |
10/19 | 2,284 | 2,293 | 2,279 | 2,286 | +0.09% | 2,314,800 | 3兆5298億 | +0.28% | 12.54 | 1.02 |
10/18 | 2,293 | 2,297 | 2,261 | 2,284 | +1.11% | 2,862,600 | 3兆5267億 | +0.06% | 12.53 | 1.02 |
10/17 | 2,237 | 2,262 | 2,233 | 2,259 | -0.56% | 3,379,200 | 3兆4881億 | -1.17% | 12.39 | 1.01 |
10/14 | 2,260 | 2,287 | 2,257 | 2,272 | +2.04% | 5,487,900 | 3兆5076億 | -0.7% | 12.46 | 1.01 |
10/13 | 2,227 | 2,236 | 2,211 | 2,227 | -0.16% | 2,889,900 | 3兆4376億 | -2.81% | 12.21 | 0.99 |
10/12 | 2,221 | 2,236 | 2,209 | 2,230 | +0.65% | 4,557,300 | 3兆4433億 | -2.82% | 12.23 | 1 |
10/11 | 2,251 | 2,256 | 2,210 | 2,216 | -4.5% | 6,661,200 | 3兆4212億 | -3.61% | 12.15 | 0.99 |
10/07 | 2,295 | 2,333 | 2,287 | 2,320 | -0.76% | 5,083,800 | 3兆5823億 | +0.67% | 12.72 | 1.04 |
10/06 | 2,342 | 2,351 | 2,331 | 2,338 | -0.5% | 4,725,300 | 3兆6095億 | +1.34% | 12.82 | 1.04 |
10/05 | 2,334 | 2,356 | 2,328 | 2,350 | +1.44% | 5,247,900 | 3兆6275億 | +1.76% | 12.89 | 1.05 |
10/04 | 2,318 | 2,320 | 2,295 | 2,316 | +2.03% | 5,248,200 | 3兆5761億 | +0.27% | 12.7 | 1.03 |
10/03 | 2,203 | 2,270 | 2,195 | 2,270 | +3.06% | 5,280,300 | 3兆5051億 | -1.93% | 12.45 | 1.01 |
09/30 | 2,221 | 2,243 | 2,202 | 2,203 | -1.86% | 5,837,400 | 3兆4011億 | -5.08% | 12.08 | 0.98 |
09/29 | 2,236 | 2,254 | 2,207 | 2,245 | 0% | 5,259,300 | 3兆4654億 | -3.62% | 12.3 | 1 |
09/28 | 2,207 | 2,245 | 2,205 | 2,245 | +1.17% | 6,657,600 | 3兆4654億 | -3.95% | 12.3 | 1 |
09/27 | 2,208 | 2,235 | 2,206 | 2,219 | +1.74% | 4,713,600 | 3兆4253億 | -5.47% | 12.16 | 0.99 |
09/26 | 2,220 | 2,221 | 2,179 | 2,181 | -3.17% | 4,469,700 | 3兆3666億 | -7.52% | 11.95 | 0.97 |
09/22 | 2,248 | 2,259 | 2,236 | 2,252 | -0.65% | 3,231,900 | 3兆4768億 | -5.06% | 12.34 | 1 |
09/21 | 2,272 | 2,285 | 2,264 | 2,267 | -0.69% | 3,306,600 | 3兆4994億 | -4.88% | 12.42 | 1.01 |
09/20 | 2,300 | 2,316 | 2,282 | 2,282 | -0.19% | 2,956,800 | 3兆5236億 | -4.54% | 12.51 | 1.02 |
09/16 | 2,293 | 2,298 | 2,285 | 2,287 | -1.65% | 4,835,400 | 3兆5303億 | -4.68% | 12.53 | 1.02 |
09/15 | 2,329 | 2,339 | 2,321 | 2,325 | -0.34% | 2,940,300 | 3兆5895億 | -3.33% | 12.74 | 1.04 |
09/14 | 2,340 | 2,348 | 2,328 | 2,333 | -3.05% | 4,882,200 | 3兆6018億 | -3.24% | 12.78 | 1.04 |
09/13 | 2,397 | 2,413 | 2,375 | 2,406 | +0.81% | 3,106,500 | 3兆7150億 | -0.44% | 13.19 | 1.07 |
09/12 | 2,399 | 2,408 | 2,381 | 2,387 | +0.97% | 3,022,800 | 3兆6852億 | -1.45% | 13.08 | 1.07 |
09/09 | 2,353 | 2,373 | 2,344 | 2,364 | -0.06% | 5,523,600 | 3兆6497億 | -2.64% | 12.95 | 1.05 |
09/08 | 2,329 | 2,366 | 2,320 | 2,365 | +2.47% | 3,944,700 | 3兆6517億 | -2.82% | 12.96 | 1.06 |
09/07 | 2,336 | 2,343 | 2,303 | 2,308 | -1.16% | 3,922,200 | 3兆5637億 | -5.4% | 12.65 | 1.03 |
09/06 | 2,328 | 2,351 | 2,317 | 2,335 | +0.3% | 2,476,800 | 3兆6054億 | -4.56% | 12.8 | 1.04 |
09/05 | 2,333 | 2,339 | 2,319 | 2,328 | -0.37% | 2,378,400 | 3兆5946億 | -5.16% | 12.76 | 1.04 |