PER
2023/07/21~2023/12/14
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 |
12/14 | 6,830 | 6,896 | 6,812 | 6,859 | -0.97% | 3,796,700 | 8兆9077億 | -0.62% | 18.15 | 3.22 |
12/13 | 6,955 | 6,969 | 6,889 | 6,926 | -0.27% | 2,796,500 | 8兆9947億 | +0.39% | 18.33 | 3.25 |
12/12 | 6,914 | 7,024 | 6,914 | 6,945 | +0.8% | 2,944,300 | 9兆194億 | +0.99% | 18.38 | 3.26 |
12/11 | 6,850 | 6,943 | 6,808 | 6,890 | +1.35% | 3,080,800 | 8兆9479億 | +0.48% | 18.23 | 3.24 |
12/08 | 6,863 | 6,889 | 6,790 | 6,798 | -0.93% | 4,052,500 | 8兆8284億 | -0.54% | 17.99 | 3.19 |
12/07 | 6,910 | 6,982 | 6,856 | 6,862 | -0.19% | 3,300,800 | 8兆9116億 | +0.67% | 18.16 | 3.22 |
12/06 | 6,803 | 6,893 | 6,777 | 6,875 | +0.91% | 2,862,800 | 8兆9284億 | +1.25% | 18.19 | 3.23 |
12/05 | 6,809 | 6,867 | 6,775 | 6,813 | -0.01% | 2,490,000 | 8兆8479億 | +0.78% | 18.03 | 3.2 |
12/04 | 6,882 | 6,899 | 6,786 | 6,814 | -1.38% | 2,692,800 | 8兆8492億 | +1.16% | 18.03 | 3.2 |
12/01 | 6,917 | 6,928 | 6,846 | 6,909 | -0.04% | 3,156,700 | 8兆9726億 | +3% | 18.28 | 3.25 |
11/30 | 6,826 | 6,916 | 6,810 | 6,912 | +1.26% | 4,681,800 | 8兆9765億 | +3.49% | 18.29 | 3.25 |
11/29 | 6,845 | 6,850 | 6,798 | 6,826 | +0.03% | 2,398,700 | 8兆8648億 | +2.71% | 18.06 | 3.21 |
11/28 | 6,895 | 6,900 | 6,796 | 6,824 | -0.51% | 2,675,900 | 8兆8622億 | +3.14% | 18.06 | 3.21 |
11/27 | 6,900 | 6,984 | 6,846 | 6,859 | +0.07% | 3,484,800 | 8兆9077億 | +4.13% | 18.15 | 3.22 |
11/24 | 6,960 | 6,966 | 6,854 | 6,854 | -0.95% | 3,170,100 | 8兆9012億 | +4.55% | 18.14 | 3.22 |
11/22 | 6,870 | 6,938 | 6,835 | 6,920 | +1.08% | 2,770,200 | 8兆9869億 | +6.04% | 18.31 | 3.25 |
11/21 | 6,849 | 6,865 | 6,797 | 6,846 | +0.68% | 2,655,600 | 8兆8908億 | +5.42% | 18.11 | 3.22 |
11/20 | 6,910 | 6,920 | 6,783 | 6,800 | -2.1% | 4,329,100 | 8兆8310億 | +5.12% | 17.99 | 3.19 |
11/17 | 7,040 | 7,045 | 6,912 | 6,946 | -1.52% | 3,738,200 | 9兆207億 | +7.79% | 18.38 | 3.26 |
11/16 | 6,974 | 7,065 | 6,966 | 7,053 | +0.84% | 3,370,000 | 9兆1596億 | +9.84% | 18.66 | 3.31 |
11/15 | 6,980 | 7,017 | 6,932 | 6,994 | -0.2% | 3,929,200 | 9兆830億 | +9.44% | 18.51 | 3.29 |
11/14 | 7,110 | 7,111 | 6,993 | 7,008 | -0.09% | 3,366,500 | 9兆1012億 | +10.14% | 18.54 | 3.29 |
11/13 | 6,998 | 7,081 | 6,943 | 7,014 | +2.23% | 6,177,500 | 9兆1090億 | +10.75% | 18.56 | 3.29 |
11/10 | 7,110 | 7,111 | 6,860 | 6,861 | -4.06% | 7,394,600 | 8兆9103億 | +8.89% | 18.15 | 3.22 |
11/09 | 6,874 | 7,160 | 6,840 | 7,151 | +5.57% | 12,503,700 | 9兆2869億 | +14.03% | 18.92 | 3.36 |
11/08 | 6,600 | 6,833 | 6,531 | 6,774 | +6.09% | 15,154,600 | 8兆7973億 | +8.71% | 17.92 | 3.18 |
11/07 | 6,410 | 6,448 | 6,365 | 6,385 | -0.73% | 3,759,300 | 8兆2921億 | +2.88% | 16.89 | 3 |
11/06 | 6,360 | 6,433 | 6,295 | 6,432 | +1.18% | 5,982,900 | 8兆3531億 | +3.76% | 17.02 | 3.02 |
11/02 | 6,365 | 6,419 | 6,323 | 6,357 | +0.74% | 3,427,400 | 8兆2557億 | +2.73% | 16.82 | 2.99 |
11/01 | 6,343 | 6,377 | 6,291 | 6,310 | +1.43% | 3,958,700 | 8兆1947億 | +2.05% | 16.7 | 2.96 |
10/31 | 6,171 | 6,235 | 6,116 | 6,221 | +1.7% | 4,255,100 | 8兆791億 | +0.65% | 16.46 | 2.92 |
10/30 | 6,190 | 6,191 | 6,101 | 6,117 | -1.67% | 2,919,500 | 7兆9440億 | -1.04% | 16.19 | 2.87 |
10/27 | 6,168 | 6,224 | 6,130 | 6,221 | +1.72% | 3,476,300 | 8兆791億 | +0.63% | 16.46 | 2.92 |
10/26 | 6,142 | 6,160 | 6,105 | 6,116 | -1.04% | 2,716,200 | 7兆9427億 | -1.04% | 16.18 | 2.87 |
10/25 | 6,125 | 6,188 | 6,111 | 6,180 | +1.63% | 3,262,800 | 8兆259億 | -0.1% | 16.35 | 2.9 |
10/24 | 6,087 | 6,096 | 6,003 | 6,081 | +0.23% | 2,823,900 | 7兆8973億 | -1.87% | 16.09 | 2.86 |
10/23 | 6,038 | 6,088 | 6,017 | 6,067 | -0.56% | 2,755,000 | 7兆8791億 | -2.26% | 16.05 | 2.85 |
10/20 | 6,079 | 6,126 | 6,036 | 6,101 | +0.15% | 2,441,200 | 7兆9233億 | -1.88% | 16.14 | 2.87 |
10/19 | 6,062 | 6,194 | 6,056 | 6,092 | -0.29% | 3,067,300 | 7兆9116億 | -2.17% | 16.12 | 2.86 |
10/18 | 6,123 | 6,154 | 6,072 | 6,110 | -0.21% | 2,810,200 | 7兆9349億 | -2.05% | 16.17 | 2.87 |
10/17 | 6,201 | 6,228 | 6,105 | 6,123 | -1.24% | 3,758,300 | 7兆9518億 | -2% | 16.2 | 2.88 |
10/16 | 6,168 | 6,235 | 6,153 | 6,200 | +0.06% | 2,729,200 | 8兆518億 | -0.93% | 16.41 | 2.91 |
10/13 | 6,300 | 6,300 | 6,157 | 6,196 | -2.43% | 4,583,000 | 8兆466億 | -1.09% | 16.39 | 2.91 |
10/12 | 6,327 | 6,384 | 6,301 | 6,350 | +0.65% | 3,570,900 | 8兆2466億 | +1.29% | 16.8 | 2.98 |
10/11 | 6,292 | 6,336 | 6,253 | 6,309 | -0.03% | 3,177,000 | 8兆1934億 | +0.69% | 16.69 | 2.96 |
10/10 | 6,245 | 6,315 | 6,194 | 6,311 | +1.06% | 3,263,300 | 8兆1960億 | +0.73% | 16.7 | 2.96 |
10/06 | 6,201 | 6,317 | 6,172 | 6,245 | +0.4% | 4,583,100 | 8兆1103億 | -0.29% | 16.52 | 2.93 |
10/05 | 6,148 | 6,223 | 6,105 | 6,220 | +1.83% | 4,055,500 | 8兆778億 | -0.7% | 16.46 | 2.92 |
10/04 | 6,070 | 6,124 | 6,053 | 6,108 | -0.84% | 4,518,500 | 7兆9323億 | -2.49% | 16.16 | 2.87 |
10/03 | 6,118 | 6,208 | 6,098 | 6,160 | +0.49% | 4,800,700 | 7兆9999億 | -1.69% | 16.3 | 2.89 |
10/02 | 6,277 | 6,285 | 6,095 | 6,130 | -1.61% | 5,289,300 | 7兆9609億 | -2.19% | 16.22 | 2.88 |
09/29 | 6,156 | 6,241 | 6,155 | 6,230 | +1.27% | 5,586,300 | 8兆908億 | -0.56% | 16.48 | 2.94 |
09/28 | 6,164 | 6,229 | 6,119 | 6,152 | -1.17% | 4,392,900 | 7兆9895億 | -1.76% | 16.28 | 2.9 |
09/27 | 6,226 | 6,253 | 6,169 | 6,225 | -0.56% | 4,207,800 | 8兆843億 | -0.62% | 16.47 | 2.94 |
09/26 | 6,225 | 6,279 | 6,185 | 6,260 | +0.58% | 3,333,100 | 8兆1297億 | -0.02% | 16.56 | 2.95 |
09/25 | 6,154 | 6,234 | 6,152 | 6,224 | +1.19% | 2,616,300 | 8兆830億 | -0.51% | 16.47 | 2.94 |
09/22 | 6,112 | 6,176 | 6,102 | 6,151 | -0.03% | 3,391,400 | 7兆9882億 | -1.62% | 16.28 | 2.9 |
09/21 | 6,235 | 6,273 | 6,144 | 6,153 | -1.8% | 3,690,000 | 7兆9908億 | -1.6% | 16.28 | 2.9 |
09/20 | 6,455 | 6,471 | 6,251 | 6,266 | -2.87% | 5,499,000 | 8兆1375億 | +0.13% | 16.58 | 2.96 |
09/19 | 6,363 | 6,451 | 6,333 | 6,451 | +1.78% | 4,783,300 | 8兆3778億 | +3.05% | 17.07 | 3.04 |
09/15 | 6,342 | 6,369 | 6,313 | 6,338 | -0.25% | 5,106,600 | 8兆2310億 | +1.39% | 16.77 | 2.99 |
09/14 | 6,364 | 6,407 | 6,307 | 6,354 | +0.71% | 3,746,400 | 8兆2518億 | +1.7% | 16.81 | 3 |
09/13 | 6,369 | 6,394 | 6,296 | 6,309 | -0.94% | 3,135,800 | 8兆1934億 | +1.11% | 16.69 | 2.98 |
09/12 | 6,395 | 6,413 | 6,316 | 6,369 | -0.02% | 2,429,800 | 8兆2713億 | +2.17% | 16.85 | 3.01 |
09/11 | 6,410 | 6,451 | 6,336 | 6,370 | +0.19% | 3,758,900 | 8兆2726億 | +2.28% | 16.86 | 3.01 |
09/08 | 6,368 | 6,419 | 6,314 | 6,358 | -0.16% | 5,422,100 | 8兆2570億 | +2.22% | 16.82 | 3 |
09/07 | 6,331 | 6,368 | 6,309 | 6,368 | +0.71% | 2,711,300 | 8兆2700億 | +2.38% | 16.85 | 3 |
09/06 | 6,300 | 6,362 | 6,295 | 6,323 | +0.78% | 2,848,000 | 8兆2116億 | +1.66% | 16.73 | 2.98 |
09/05 | 6,296 | 6,318 | 6,240 | 6,274 | +0.11% | 2,700,400 | 8兆1479億 | +0.79% | 16.6 | 2.96 |
09/04 | 6,292 | 6,302 | 6,246 | 6,267 | -0.02% | 2,680,900 | 8兆1388億 | +0.56% | 16.58 | 2.96 |
09/01 | 6,260 | 6,303 | 6,235 | 6,268 | +0.02% | 2,971,400 | 8兆1401億 | +0.51% | 16.59 | 2.96 |
08/31 | 6,219 | 6,289 | 6,213 | 6,267 | +0.77% | 3,918,500 | 8兆1388億 | +0.43% | 16.58 | 2.96 |
08/30 | 6,195 | 6,265 | 6,185 | 6,219 | +0.76% | 3,224,900 | 8兆765億 | -0.35% | 16.46 | 2.93 |
08/29 | 6,194 | 6,239 | 6,166 | 6,172 | -0.05% | 2,235,100 | 8兆155億 | -1.25% | 16.33 | 2.91 |
08/28 | 6,150 | 6,181 | 6,138 | 6,175 | +1.51% | 2,148,100 | 8兆194億 | -1.42% | 16.34 | 2.91 |
08/25 | 6,091 | 6,126 | 6,073 | 6,083 | -1.01% | 2,500,400 | 7兆8999億 | -3.03% | 16.1 | 2.87 |
08/24 | 6,227 | 6,227 | 6,142 | 6,145 | -1.06% | 2,777,500 | 7兆9804億 | -2.26% | 16.26 | 2.9 |
08/23 | 6,139 | 6,211 | 6,128 | 6,211 | +0.84% | 2,131,300 | 8兆661億 | -1.4% | 16.43 | 2.93 |
08/22 | 6,186 | 6,188 | 6,128 | 6,159 | +0.51% | 1,912,700 | 7兆9986億 | -2.32% | 16.3 | 2.91 |
08/21 | 6,110 | 6,169 | 6,091 | 6,128 | +0.23% | 2,440,700 | 7兆9583億 | -2.95% | 16.21 | 2.89 |
08/18 | 6,130 | 6,173 | 6,084 | 6,114 | -1.07% | 2,896,000 | 7兆9401億 | -3.35% | 16.18 | 2.88 |
08/17 | 6,276 | 6,289 | 6,152 | 6,180 | -1.78% | 3,569,500 | 8兆259億 | -2.42% | 16.35 | 2.92 |
08/16 | 6,315 | 6,332 | 6,259 | 6,292 | -0.03% | 2,697,900 | 8兆1713億 | -0.69% | 16.65 | 2.97 |
08/15 | 6,294 | 6,301 | 6,261 | 6,294 | +0.74% | 2,054,300 | 8兆1739億 | -0.68% | 16.65 | 2.97 |
08/14 | 6,250 | 6,311 | 6,225 | 6,248 | -0.05% | 2,724,000 | 8兆1142億 | -1.44% | 16.53 | 2.95 |
08/10 | 6,166 | 6,255 | 6,139 | 6,251 | +1.72% | 3,577,600 | 8兆1181億 | -1.43% | 16.54 | 2.95 |
08/09 | 6,152 | 6,193 | 6,135 | 6,145 | -0.23% | 2,857,300 | 7兆9804億 | -3.26% | 16.26 | 2.9 |
08/08 | 6,236 | 6,277 | 6,153 | 6,159 | -1.17% | 3,817,800 | 7兆9986億 | -3.27% | 16.3 | 2.91 |
08/07 | 6,148 | 6,265 | 6,144 | 6,232 | +0.97% | 4,554,000 | 8兆934億 | -2.38% | 16.49 | 2.94 |
08/04 | 6,230 | 6,250 | 6,114 | 6,172 | -2.91% | 9,943,800 | 8兆155億 | -3.52% | 16.33 | 2.91 |
08/03 | 6,355 | 6,379 | 6,282 | 6,357 | +0.03% | 4,110,800 | 8兆2557億 | -0.87% | 16.82 | 3 |
08/02 | 6,410 | 6,431 | 6,335 | 6,355 | -1.61% | 3,578,700 | 8兆2531億 | -1% | 16.82 | 3 |
08/01 | 6,451 | 6,468 | 6,365 | 6,459 | +0.14% | 3,219,100 | 8兆3882億 | +0.59% | 17.09 | 3.05 |
07/31 | 6,425 | 6,471 | 6,393 | 6,450 | +1.51% | 4,426,200 | 8兆3765億 | +0.56% | 17.07 | 3.04 |
07/28 | 6,295 | 6,380 | 6,247 | 6,354 | -0.35% | 4,523,900 | 8兆2518億 | -0.8% | 16.81 | 3 |
07/27 | 6,306 | 6,393 | 6,292 | 6,376 | +1.21% | 3,242,100 | 8兆2804億 | -0.44% | 16.87 | 3.01 |
07/26 | 6,385 | 6,394 | 6,300 | 6,300 | -2.22% | 4,083,600 | 8兆1817億 | -1.52% | 16.67 | 2.97 |
07/25 | 6,460 | 6,476 | 6,398 | 6,443 | -1.04% | 3,405,600 | 8兆3674億 | +0.75% | 17.05 | 3.04 |
07/24 | 6,498 | 6,539 | 6,480 | 6,511 | +1.45% | 3,414,300 | 8兆4557億 | +1.94% | 17.23 | 3.07 |
07/21 | 6,426 | 6,460 | 6,398 | 6,418 | -0.12% | 2,876,600 | 8兆3349億 | +0.64% | 16.98 | 3.03 |