PER
2023/10/13~2024/03/12
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 |
03/12 | 2,187 | 2,224 | 2,157 | 2,224 | +1.18% | 2,684,300 | 1兆7657億 | +2.77% | 11.58 | 0.79 |
03/11 | 2,227 | 2,237 | 2,178 | 2,198 | -2.7% | 2,784,100 | 1兆7450億 | +2.04% | 11.45 | 0.78 |
03/08 | 2,247 | 2,287 | 2,216 | 2,259 | +0.98% | 4,004,200 | 1兆7935億 | +5.36% | 11.77 | 0.8 |
03/07 | 2,280 | 2,310 | 2,221 | 2,237 | -1.15% | 3,111,500 | 1兆7760億 | +4.92% | 11.65 | 0.79 |
03/06 | 2,215 | 2,271 | 2,207 | 2,263 | +1.75% | 3,111,900 | 1兆7966億 | +6.75% | 11.79 | 0.8 |
03/05 | 2,157 | 2,234 | 2,155 | 2,224 | +1.37% | 3,595,500 | 1兆7657億 | +5.5% | 11.58 | 0.79 |
03/04 | 2,230 | 2,230 | 2,189 | 2,194 | -1.66% | 3,700,500 | 1兆7419億 | +4.73% | 11.43 | 0.78 |
03/01 | 2,204 | 2,234 | 2,192 | 2,231 | +0.45% | 2,947,600 | 1兆7712億 | +7% | 11.62 | 0.79 |
02/29 | 2,231 | 2,239 | 2,198 | 2,221 | -1.02% | 3,572,400 | 1兆7633億 | +7.14% | 11.57 | 0.78 |
02/28 | 2,264 | 2,280 | 2,235 | 2,244 | +0.72% | 3,387,200 | 1兆7816億 | +8.83% | 11.69 | 0.79 |
02/27 | 2,203 | 2,244 | 2,201 | 2,228 | +1% | 2,819,400 | 1兆7688億 | +8.63% | 11.61 | 0.79 |
02/26 | 2,200 | 2,227 | 2,199 | 2,206 | +0.55% | 2,231,700 | 1兆7514億 | +8.24% | 11.49 | 0.78 |
02/22 | 2,170 | 2,200 | 2,167 | 2,194 | +1.81% | 2,384,100 | 1兆7419億 | +8.29% | 11.43 | 0.78 |
02/21 | 2,145 | 2,163 | 2,133 | 2,155 | +0.28% | 1,686,300 | 1兆7109億 | +6.95% | 11.22 | 0.76 |
02/20 | 2,150 | 2,166 | 2,138 | 2,149 | -0.14% | 1,626,300 | 1兆7061億 | +7.24% | 11.19 | 0.76 |
02/19 | 2,138 | 2,172 | 2,133 | 2,152 | +0.65% | 1,823,100 | 1兆7085億 | +7.87% | 11.21 | 0.76 |
02/16 | 2,120 | 2,149 | 2,106 | 2,138 | +1.81% | 2,846,700 | 1兆6974億 | +7.71% | 11.14 | 0.76 |
02/15 | 2,087 | 2,102 | 2,066 | 2,100 | +1.2% | 1,776,800 | 1兆6672億 | +6.28% | 10.94 | 0.74 |
02/14 | 2,114 | 2,119 | 2,062 | 2,075 | -2.21% | 2,763,900 | 1兆6474億 | +5.49% | 10.81 | 0.73 |
02/13 | 2,105 | 2,129 | 2,085 | 2,122 | +2.17% | 2,787,200 | 1兆6847億 | +8.38% | 11.05 | 0.75 |
02/09 | 2,059 | 2,088 | 2,042 | 2,077 | 0% | 3,148,800 | 1兆6490億 | +6.73% | 10.82 | 0.73 |
02/08 | 2,082 | 2,092 | 2,060 | 2,077 | +0.14% | 3,173,300 | 1兆6490億 | +7.23% | 10.82 | 0.73 |
02/07 | 2,050 | 2,101 | 2,041 | 2,074 | +0.73% | 3,058,000 | 1兆6466億 | +7.68% | 10.8 | 0.73 |
02/06 | 2,075 | 2,100 | 2,007 | 2,059 | +2.8% | 7,112,100 | 1兆6347億 | +7.52% | 10.72 | 0.73 |
02/05 | 2,000 | 2,014 | 1,985 | 2,003 | +2.25% | 3,222,600 | 1兆5902億 | +5.2% | 10.43 | 0.71 |
02/02 | 1,949 | 1,971 | 1,933 | 1,959 | +0.36% | 1,882,600 | 1兆5553億 | +3.38% | 10.2 | 0.69 |
02/01 | 1,949 | 1,961 | 1,942 | 1,952 | -1.21% | 1,801,700 | 1兆5497億 | +3.39% | 10.17 | 0.69 |
01/31 | 1,916 | 1,981 | 1,914 | 1,976 | +2.12% | 2,891,500 | 1兆5688億 | +5.05% | 10.29 | 0.7 |
01/30 | 1,950 | 1,958 | 1,932 | 1,935 | -1.07% | 1,443,700 | 1兆5362億 | +3.31% | 10.08 | 0.68 |
01/29 | 1,943 | 1,965 | 1,940 | 1,956 | +2.52% | 2,326,100 | 1兆5529億 | +4.71% | 10.19 | 0.69 |
01/26 | 1,927 | 1,933 | 1,905 | 1,908 | -1.34% | 1,536,000 | 1兆5148億 | +2.58% | 9.94 | 0.67 |
01/25 | 1,929 | 1,938 | 1,919 | 1,934 | +0.05% | 1,661,300 | 1兆5354億 | +4.31% | 10.07 | 0.68 |
01/24 | 1,935 | 1,941 | 1,922 | 1,933 | -0.97% | 1,679,200 | 1兆5346億 | +4.6% | 10.07 | 0.68 |
01/23 | 1,963 | 1,979 | 1,939 | 1,952 | 0% | 1,974,900 | 1兆5497億 | +6.09% | 10.17 | 0.69 |
01/22 | 1,939 | 1,961 | 1,928 | 1,952 | +2.09% | 2,542,100 | 1兆5497億 | +6.43% | 10.17 | 0.69 |
01/19 | 1,929 | 1,931 | 1,904 | 1,912 | +0.21% | 1,599,300 | 1兆5180億 | +4.6% | 9.96 | 0.68 |
01/18 | 1,896 | 1,921 | 1,895 | 1,908 | -0.1% | 1,498,900 | 1兆5148億 | +4.61% | 9.94 | 0.67 |
01/17 | 1,911 | 1,941 | 1,905 | 1,910 | +0.95% | 1,994,900 | 1兆5164億 | +5.06% | 9.95 | 0.67 |
01/16 | 1,910 | 1,911 | 1,879 | 1,892 | -1.2% | 1,642,900 | 1兆5021億 | +4.3% | 9.85 | 0.67 |
01/15 | 1,902 | 1,933 | 1,900 | 1,915 | +0.16% | 1,380,200 | 1兆5203億 | +5.68% | 9.97 | 0.68 |
01/12 | 1,945 | 1,952 | 1,906 | 1,912 | +0.26% | 2,955,800 | 1兆5180億 | +5.75% | 9.96 | 0.68 |
01/11 | 1,898 | 1,927 | 1,897 | 1,907 | +1.76% | 2,983,300 | 1兆5140億 | +5.71% | 9.93 | 0.67 |
01/10 | 1,845 | 1,888 | 1,844 | 1,874 | +1.57% | 2,190,700 | 1兆4878億 | +4% | 9.76 | 0.66 |
01/09 | 1,850 | 1,868 | 1,834 | 1,845 | +0.33% | 1,609,200 | 1兆4648億 | +2.5% | 9.61 | 0.65 |
01/05 | 1,844 | 1,870 | 1,837 | 1,839 | -0.27% | 1,947,300 | 1兆4600億 | +2.17% | 9.58 | 0.65 |
01/04 | 1,815 | 1,847 | 1,777 | 1,844 | +2.67% | 2,110,400 | 1兆4640億 | +2.39% | 9.6 | 0.65 |
2023 |
12/29 | 1,798 | 1,815 | 1,779 | 1,796 | +0.17% | 1,670,000 | 1兆4259億 | -0.28% | 9.35 | 0.69 |
12/28 | 1,778 | 1,795 | 1,778 | 1,793 | +0.22% | 760,100 | 1兆4235億 | -0.61% | 9.34 | 0.69 |
12/27 | 1,797 | 1,802 | 1,783 | 1,789 | +0.45% | 1,472,100 | 1兆4203億 | -0.94% | 9.32 | 0.69 |
12/26 | 1,807 | 1,808 | 1,772 | 1,781 | -0.17% | 1,247,400 | 1兆4140億 | -1.44% | 9.28 | 0.68 |
12/25 | 1,813 | 1,814 | 1,783 | 1,784 | +0.11% | 1,101,300 | 1兆4163億 | -1.38% | 9.29 | 0.69 |
12/22 | 1,779 | 1,790 | 1,771 | 1,782 | +0.45% | 1,214,300 | 1兆4148億 | -1.71% | 9.28 | 0.68 |
12/21 | 1,776 | 1,787 | 1,767 | 1,774 | -1.33% | 1,702,200 | 1兆4084億 | -2.31% | 9.24 | 0.68 |
12/20 | 1,793 | 1,813 | 1,792 | 1,798 | +1.52% | 2,268,100 | 1兆4275億 | -1.26% | 9.37 | 0.69 |
12/19 | 1,755 | 1,780 | 1,744 | 1,771 | +0.45% | 1,636,300 | 1兆4060億 | -2.96% | 9.22 | 0.68 |
12/18 | 1,764 | 1,770 | 1,747 | 1,763 | -0.06% | 1,654,100 | 1兆3997億 | -3.45% | 9.18 | 0.68 |
12/15 | 1,768 | 1,787 | 1,760 | 1,764 | +1.61% | 3,026,400 | 1兆4005億 | -3.5% | 9.19 | 0.68 |
12/14 | 1,769 | 1,784 | 1,724 | 1,736 | -4.04% | 3,273,700 | 1兆3782億 | -5.08% | 9.04 | 0.67 |
12/13 | 1,829 | 1,832 | 1,804 | 1,809 | +0.11% | 1,585,700 | 1兆4362億 | -1.26% | 9.42 | 0.7 |
12/12 | 1,832 | 1,841 | 1,807 | 1,807 | 0% | 2,276,300 | 1兆4346億 | -1.36% | 9.41 | 0.69 |
12/11 | 1,797 | 1,821 | 1,792 | 1,807 | +3.2% | 2,787,800 | 1兆4346億 | -1.36% | 9.41 | 0.69 |
12/08 | 1,796 | 1,796 | 1,728 | 1,751 | -3.15% | 3,825,800 | 1兆3901億 | -4.05% | 9.12 | 0.67 |
12/07 | 1,833 | 1,835 | 1,789 | 1,808 | -1.85% | 1,876,600 | 1兆4354億 | -0.6% | 9.42 | 0.69 |
12/06 | 1,807 | 1,852 | 1,807 | 1,842 | +1.38% | 1,657,100 | 1兆4624億 | +1.77% | 9.59 | 0.71 |
12/05 | 1,827 | 1,829 | 1,805 | 1,817 | -0.49% | 1,601,800 | 1兆4425億 | +1% | 9.46 | 0.7 |
12/04 | 1,831 | 1,836 | 1,816 | 1,826 | -1.24% | 1,436,200 | 1兆4497億 | +1.95% | 9.51 | 0.7 |
12/01 | 1,852 | 1,863 | 1,842 | 1,849 | +0.82% | 1,702,100 | 1兆4679億 | +3.82% | 9.63 | 0.71 |
11/30 | 1,819 | 1,835 | 1,814 | 1,834 | -0.05% | 3,330,400 | 1兆4560億 | +3.56% | 9.55 | 0.7 |
11/29 | 1,840 | 1,859 | 1,832 | 1,835 | -0.97% | 1,205,900 | 1兆4568億 | +4.2% | 9.56 | 0.71 |
11/28 | 1,851 | 1,865 | 1,846 | 1,853 | -0.27% | 1,342,500 | 1兆4711億 | +5.76% | 9.65 | 0.71 |
11/27 | 1,866 | 1,875 | 1,855 | 1,858 | -0.64% | 1,680,100 | 1兆4751億 | +6.66% | 9.68 | 0.71 |
11/24 | 1,869 | 1,892 | 1,862 | 1,870 | +1.74% | 2,555,700 | 1兆4846億 | +7.91% | 9.74 | 0.72 |
11/22 | 1,801 | 1,840 | 1,799 | 1,838 | +1.55% | 1,539,100 | 1兆4592億 | +6.55% | 9.57 | 0.71 |
11/21 | 1,815 | 1,819 | 1,794 | 1,810 | -0.98% | 1,946,000 | 1兆4370億 | +5.29% | 9.43 | 0.7 |
11/20 | 1,872 | 1,887 | 1,825 | 1,828 | -3.28% | 2,813,900 | 1兆4513億 | +6.65% | 9.52 | 0.7 |
11/17 | 1,854 | 1,890 | 1,853 | 1,890 | +0.85% | 1,884,500 | 1兆5005億 | +10.59% | 9.84 | 0.73 |
11/16 | 1,889 | 1,897 | 1,866 | 1,874 | -0.74% | 2,391,700 | 1兆4878億 | +10.11% | 9.76 | 0.72 |
11/15 | 1,901 | 1,906 | 1,874 | 1,888 | +0.05% | 3,070,600 | 1兆4989億 | +11.32% | 9.83 | 0.73 |
11/14 | 1,850 | 1,898 | 1,850 | 1,887 | +3.91% | 4,426,500 | 1兆4981億 | +11.79% | 9.83 | 0.73 |
11/13 | 1,814 | 1,819 | 1,794 | 1,816 | +0.94% | 2,393,300 | 1兆4417億 | +8.1% | 9.46 | 0.7 |
11/10 | 1,777 | 1,805 | 1,761 | 1,799 | -0.06% | 2,549,000 | 1兆4282億 | +7.53% | 9.37 | 0.69 |
11/09 | 1,791 | 1,807 | 1,773 | 1,800 | +0.11% | 2,254,000 | 1兆4290億 | +7.98% | 9.38 | 0.69 |
11/08 | 1,843 | 1,862 | 1,783 | 1,798 | -1.43% | 4,041,400 | 1兆4275億 | +8.12% | 9.37 | 0.69 |
11/07 | 1,820 | 1,828 | 1,794 | 1,824 | +1.22% | 4,403,200 | 1兆4481億 | +9.62% | 9.5 | 0.7 |
11/06 | 1,751 | 1,824 | 1,751 | 1,802 | +11.44% | 9,934,800 | 1兆4306億 | +8.36% | 9.39 | 0.69 |
11/02 | 1,653 | 1,655 | 1,604 | 1,617 | 0% | 3,103,500 | 1兆2838億 | -2.82% | 8.42 | 0.62 |
11/01 | 1,607 | 1,621 | 1,591 | 1,617 | +3.06% | 2,826,400 | 1兆2838億 | -3.35% | 8.42 | 0.62 |
10/31 | 1,586 | 1,587 | 1,549 | 1,569 | -0.19% | 3,298,700 | 1兆2456億 | -6.72% | 8.17 | 0.6 |
10/30 | 1,590 | 1,594 | 1,559 | 1,572 | -2.9% | 8,280,500 | 1兆2480億 | -7.15% | 8.19 | 0.6 |
10/27 | 1,603 | 1,628 | 1,601 | 1,619 | +2.08% | 2,393,900 | 1兆2853億 | -4.93% | 8.43 | 0.62 |
10/26 | 1,593 | 1,602 | 1,578 | 1,586 | -0.56% | 2,092,000 | 1兆2591億 | -7.41% | 8.26 | 0.61 |
10/25 | 1,612 | 1,614 | 1,595 | 1,595 | +0.38% | 2,091,700 | 1兆2663億 | -7.54% | 8.31 | 0.61 |
10/24 | 1,594 | 1,601 | 1,553 | 1,589 | -1.18% | 3,552,200 | 1兆2615億 | -8.47% | 8.28 | 0.61 |
10/23 | 1,598 | 1,623 | 1,593 | 1,608 | +0.12% | 2,621,600 | 1兆2766億 | -7.9% | 8.38 | 0.62 |
10/20 | 1,609 | 1,622 | 1,599 | 1,606 | -1.17% | 2,785,100 | 1兆2750億 | -8.44% | 8.37 | 0.62 |
10/19 | 1,630 | 1,633 | 1,621 | 1,625 | -1.99% | 2,148,800 | 1兆2901億 | -7.72% | 8.46 | 0.62 |
10/18 | 1,687 | 1,690 | 1,651 | 1,658 | -1.72% | 2,569,700 | 1兆3163億 | -6.22% | 8.64 | 0.64 |
10/17 | 1,695 | 1,717 | 1,675 | 1,687 | -0.24% | 2,042,700 | 1兆3393億 | -4.8% | 8.79 | 0.65 |
10/16 | 1,693 | 1,711 | 1,688 | 1,691 | -0.88% | 2,164,500 | 1兆3425億 | -4.73% | 8.81 | 0.65 |
10/13 | 1,700 | 1,719 | 1,696 | 1,706 | -0.93% | 3,211,500 | 1兆3544億 | -4.21% | 8.89 | 0.66 |