PER
2022/08/25~2023/01/23
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 | 7/1, 株式分割 1→2 |
2023 |
01/23 | 1,930 | 1,933 | 1,916 | 1,929 | +0.39% | 6,639,600 | 6兆1421億 | -0.18% | 5.26 | 0.93 |
01/20 | 1,918 | 1,929 | 1,904 | 1,921 | +0.16% | 7,649,000 | 6兆1182億 | -0.77% | 5.24 | 0.93 |
01/19 | 1,933 | 1,940 | 1,917 | 1,918 | -1.74% | 6,965,000 | 6兆1087億 | -1.08% | 5.23 | 0.93 |
01/18 | 1,925 | 1,958 | 1,905 | 1,952 | +2.04% | 7,833,000 | 6兆2169億 | +0.51% | 5.33 | 0.95 |
01/17 | 1,891 | 1,915 | 1,891 | 1,913 | +1.3% | 5,130,400 | 6兆927億 | -1.59% | 5.22 | 0.93 |
01/16 | 1,890 | 1,897 | 1,875 | 1,889 | -0.97% | 4,454,000 | 6兆147億 | -3.05% | 5.15 | 0.92 |
01/13 | 1,914 | 1,925 | 1,892 | 1,907 | -0.37% | 6,393,000 | 6兆736億 | -2.26% | 5.2 | 0.92 |
01/12 | 1,898 | 1,921 | 1,893 | 1,914 | +0.53% | 5,858,400 | 6兆959億 | -2.05% | 5.22 | 0.93 |
01/11 | 1,877 | 1,906 | 1,876 | 1,904 | +1.76% | 6,039,000 | 6兆641億 | -2.56% | 5.2 | 0.92 |
01/10 | 1,871 | 1,885 | 1,868 | 1,871 | +0.81% | 7,371,800 | 5兆9590億 | -4.3% | 5.11 | 0.91 |
01/06 | 1,861 | 1,874 | 1,855 | 1,856 | -0.56% | 6,965,000 | 5兆9112億 | -5.21% | 5.07 | 0.9 |
01/05 | 1,869 | 1,880 | 1,854 | 1,867 | -0.29% | 7,070,400 | 5兆9446億 | -4.96% | 5.09 | 0.9 |
01/04 | 1,900 | 1,905 | 1,872 | 1,872 | -2.83% | 9,701,400 | 5兆9621億 | -4.93% | 5.11 | 0.91 |
2022 |
12/30 | 1,939 | 1,951 | 1,927 | 1,927 | -0.44% | 4,524,800 | 6兆1357億 | -2.41% | 5.35 | 0.95 |
12/29 | 1,937 | 1,946 | 1,920 | 1,935 | -1.4% | 5,297,000 | 6兆1628億 | -2.17% | 5.37 | 0.95 |
12/28 | 1,964 | 1,969 | 1,948 | 1,963 | -0.18% | 4,300,200 | 6兆2504億 | -0.93% | 5.45 | 0.97 |
12/27 | 1,973 | 1,976 | 1,953 | 1,966 | +0.31% | 3,015,000 | 6兆2615億 | -0.76% | 5.46 | 0.97 |
12/26 | 1,940 | 1,966 | 1,937 | 1,960 | +1.16% | 2,569,400 | 6兆2424億 | -0.96% | 5.44 | 0.97 |
12/23 | 1,943 | 1,952 | 1,926 | 1,938 | -1.65% | 6,189,600 | 6兆1708億 | -2% | 5.38 | 0.96 |
12/22 | 1,968 | 1,970 | 1,954 | 1,970 | +0.84% | 5,104,200 | 6兆2743億 | -0.35% | 5.47 | 0.97 |
12/21 | 1,969 | 1,974 | 1,941 | 1,954 | -0.48% | 9,117,400 | 6兆2217億 | -1.19% | 5.42 | 0.96 |
12/20 | 1,996 | 2,017 | 1,943 | 1,963 | -1.18% | 10,060,000 | 6兆2520億 | -0.61% | 5.45 | 0.97 |
12/19 | 1,981 | 1,999 | 1,977 | 1,987 | -0.2% | 5,923,000 | 6兆3268億 | +0.68% | 5.52 | 0.98 |
12/16 | 2,021 | 2,021 | 1,987 | 1,991 | -2.26% | 13,635,200 | 6兆3396億 | +0.99% | 5.53 | 0.98 |
12/15 | 2,010 | 2,052 | 2,008 | 2,037 | +0.97% | 7,603,600 | 6兆4861億 | +3.53% | 5.65 | 1 |
12/14 | 2,008 | 2,020 | 1,997 | 2,017 | +0.82% | 7,180,600 | 6兆4240億 | +2.86% | 5.6 | 0.99 |
12/13 | 2,024 | 2,033 | 2,000 | 2,001 | +0.05% | 7,627,600 | 6兆3714億 | +2.33% | 5.55 | 0.99 |
12/12 | 2,012 | 2,012 | 1,995 | 2,000 | -0.6% | 6,737,800 | 6兆3682億 | +2.64% | 5.55 | 0.99 |
12/09 | 2,029 | 2,049 | 2,012 | 2,012 | +0.9% | 11,598,000 | 6兆4064億 | +3.69% | 5.58 | 0.99 |
12/08 | 1,989 | 2,008 | 1,981 | 1,994 | +1.12% | 10,427,400 | 6兆3491億 | +3.24% | 5.53 | 0.98 |
12/07 | 1,969 | 1,987 | 1,965 | 1,972 | -0.08% | 8,118,800 | 6兆2790億 | +2.63% | 5.47 | 0.97 |
12/06 | 1,932 | 1,979 | 1,930 | 1,973 | +2.04% | 8,763,800 | 6兆2838億 | +3.41% | 5.48 | 0.97 |
12/05 | 1,921 | 1,935 | 1,911 | 1,934 | +1.1% | 8,699,000 | 6兆1580億 | +2.09% | 5.37 | 0.95 |
12/02 | 1,935 | 1,935 | 1,909 | 1,913 | -2.65% | 11,045,000 | 6兆911億 | +1.62% | 5.31 | 0.94 |
12/01 | 1,979 | 1,994 | 1,965 | 1,965 | -1.36% | 9,729,400 | 6兆2568億 | +4.94% | 5.45 | 0.97 |
11/30 | 1,967 | 2,000 | 1,961 | 1,992 | 0% | 24,554,400 | 6兆3427億 | +7.19% | 5.53 | 0.98 |
11/29 | 1,992 | 1,997 | 1,967 | 1,992 | -0.03% | 8,610,800 | 6兆3427億 | +8.06% | 5.53 | 0.98 |
11/28 | 2,022 | 2,030 | 1,983 | 1,992 | -1.7% | 10,510,000 | 6兆3443億 | +9.03% | 5.53 | 0.98 |
11/25 | 2,024 | 2,027 | 2,005 | 2,027 | +0.07% | 7,699,200 | 6兆4542億 | +11.84% | 5.63 | 1 |
11/24 | 1,975 | 2,027 | 1,973 | 2,025 | +3.69% | 15,510,200 | 6兆4494億 | +12.81% | 5.62 | 1 |
11/22 | 1,920 | 1,962 | 1,918 | 1,953 | +1.64% | 12,123,200 | 6兆2201億 | +9.78% | 5.42 | 0.96 |
11/21 | 1,899 | 1,952 | 1,892 | 1,922 | +0.18% | 10,578,600 | 6兆1198億 | +8.87% | 5.33 | 0.95 |
11/18 | 1,929 | 1,939 | 1,910 | 1,918 | -0.29% | 8,605,200 | 6兆1087億 | +9.35% | 5.33 | 0.95 |
11/17 | 1,946 | 1,949 | 1,922 | 1,924 | -2.36% | 8,859,400 | 6兆1262億 | +10.42% | 5.34 | 0.95 |
11/16 | 1,933 | 1,979 | 1,930 | 1,970 | +3.03% | 11,647,200 | 6兆2743億 | +13.87% | 5.47 | 0.97 |
11/15 | 1,909 | 1,925 | 1,907 | 1,912 | +0.18% | 7,984,400 | 6兆895億 | +11.42% | 5.31 | 0.94 |
11/14 | 1,905 | 1,916 | 1,894 | 1,909 | -1.19% | 9,237,600 | 6兆784億 | +11.94% | 5.3 | 0.94 |
11/11 | 1,932 | 1,943 | 1,907 | 1,932 | +2.06% | 13,707,800 | 6兆1516億 | +13.89% | 5.36 | 0.95 |
11/10 | 1,886 | 1,903 | 1,880 | 1,893 | -0.39% | 10,069,200 | 6兆274億 | +12.38% | 5.25 | 0.93 |
11/09 | 1,858 | 1,900 | 1,857 | 1,900 | +2.29% | 12,566,800 | 6兆513億 | +13.5% | 5.28 | 0.94 |
11/08 | 1,835 | 1,858 | 1,828 | 1,858 | +2.4% | 12,265,400 | 5兆9160億 | +11.83% | 5.16 | 0.92 |
11/07 | 1,810 | 1,825 | 1,795 | 1,814 | -0.03% | 11,798,600 | 5兆7774億 | +10.07% | 5.04 | 0.89 |
11/04 | 1,821 | 1,840 | 1,789 | 1,815 | +1.4% | 14,417,800 | 5兆7790億 | +10.71% | 5.04 | 0.89 |
11/02 | 1,760 | 1,790 | 1,736 | 1,790 | +2.87% | 19,837,200 | 5兆6994億 | +9.85% | 4.97 | 0.88 |
11/01 | 1,695 | 1,750 | 1,681 | 1,740 | +5.65% | 21,121,000 | 5兆5401億 | +7.38% | 4.83 | 0.86 |
10/31 | 1,635 | 1,652 | 1,627 | 1,647 | +1.73% | 7,479,000 | 5兆2439億 | +2.14% | 4.57 | 0.81 |
10/28 | 1,630 | 1,635 | 1,618 | 1,619 | -1.19% | 15,096,200 | 5兆1548億 | +0.4% | 4.49 | 0.8 |
10/27 | 1,650 | 1,656 | 1,638 | 1,638 | -0.73% | 6,281,600 | 5兆2169億 | +1.68% | 4.55 | 0.81 |
10/26 | 1,634 | 1,653 | 1,624 | 1,650 | +0.86% | 7,218,000 | 5兆2551億 | +2.36% | 4.58 | 0.81 |
10/25 | 1,607 | 1,639 | 1,601 | 1,636 | +1.74% | 6,632,200 | 5兆2105億 | +1.49% | 4.54 | 0.81 |
10/24 | 1,625 | 1,632 | 1,603 | 1,608 | +0.85% | 5,602,400 | 5兆1213億 | -0.25% | 4.46 | 0.79 |
10/21 | 1,597 | 1,606 | 1,595 | 1,595 | -0.72% | 5,247,200 | 5兆783億 | -1.15% | 4.43 | 0.79 |
10/20 | 1,611 | 1,621 | 1,599 | 1,606 | -0.77% | 6,076,600 | 5兆1150億 | -0.56% | 4.46 | 0.79 |
10/19 | 1,615 | 1,627 | 1,614 | 1,619 | -0.03% | 4,329,600 | 5兆1548億 | +0.15% | 4.49 | 0.8 |
10/18 | 1,620 | 1,625 | 1,609 | 1,619 | +1.19% | 5,556,000 | 5兆1564億 | +0.25% | 4.5 | 0.8 |
10/17 | 1,623 | 1,625 | 1,600 | 1,600 | -3.26% | 7,525,600 | 5兆958億 | -0.93% | 4.44 | 0.79 |
10/14 | 1,638 | 1,668 | 1,628 | 1,654 | +3.18% | 10,008,000 | 5兆2678億 | +2.48% | 4.59 | 0.82 |
10/13 | 1,615 | 1,626 | 1,603 | 1,603 | -1.23% | 6,690,400 | 5兆1054億 | -0.56% | 4.45 | 0.79 |
10/12 | 1,610 | 1,628 | 1,603 | 1,623 | -0.55% | 7,835,000 | 5兆1691億 | +0.74% | 4.51 | 0.8 |
10/11 | 1,625 | 1,644 | 1,617 | 1,632 | -0.52% | 6,614,400 | 5兆1978億 | +1.43% | 4.53 | 0.8 |
10/07 | 1,642 | 1,659 | 1,640 | 1,641 | -1.65% | 5,751,800 | 5兆2248億 | +2.08% | 4.55 | 0.81 |
10/06 | 1,658 | 1,680 | 1,655 | 1,668 | +1.28% | 8,617,400 | 5兆3124億 | +3.8% | 4.63 | 0.82 |
10/05 | 1,645 | 1,656 | 1,640 | 1,647 | +0.27% | 7,994,600 | 5兆2455億 | +2.49% | 4.57 | 0.81 |
10/04 | 1,601 | 1,647 | 1,599 | 1,643 | +5.39% | 14,217,800 | 5兆2312億 | +2.21% | 4.56 | 0.81 |
10/03 | 1,546 | 1,566 | 1,533 | 1,559 | +0.91% | 8,680,800 | 4兆9637億 | -3.02% | 4.33 | 0.77 |
09/30 | 1,563 | 1,590 | 1,536 | 1,545 | -2.18% | 13,711,400 | 4兆9191億 | -4.07% | 4.29 | 0.76 |
09/29 | 1,571 | 1,584 | 1,550 | 1,579 | +0.22% | 20,649,800 | 5兆290億 | -2.05% | 4.29 | 0.76 |
09/28 | 1,564 | 1,576 | 1,557 | 1,576 | +0.74% | 13,696,600 | 5兆178億 | -2.26% | 4.28 | 0.76 |
09/27 | 1,555 | 1,582 | 1,550 | 1,564 | +1.2% | 9,949,600 | 4兆9812億 | -3.04% | 4.25 | 0.75 |
09/26 | 1,592 | 1,598 | 1,545 | 1,546 | -4.98% | 13,784,600 | 4兆9223億 | -4.18% | 4.2 | 0.75 |
09/22 | 1,594 | 1,633 | 1,590 | 1,627 | +1.21% | 8,257,200 | 5兆1802億 | +0.84% | 4.42 | 0.78 |
09/21 | 1,630 | 1,633 | 1,605 | 1,607 | -3.11% | 11,053,800 | 5兆1181億 | -0.19% | 4.36 | 0.77 |
09/20 | 1,649 | 1,669 | 1,647 | 1,659 | +1.1% | 8,214,000 | 5兆2822億 | +3.2% | 4.5 | 0.8 |
09/16 | 1,631 | 1,647 | 1,629 | 1,641 | -0.06% | 10,548,200 | 5兆2248億 | +2.4% | 4.45 | 0.79 |
09/15 | 1,624 | 1,642 | 1,618 | 1,642 | +0.15% | 6,926,600 | 5兆2280億 | +2.72% | 4.46 | 0.79 |
09/14 | 1,620 | 1,645 | 1,612 | 1,639 | +0.09% | 9,894,600 | 5兆2201億 | +2.95% | 4.45 | 0.79 |
09/13 | 1,633 | 1,638 | 1,615 | 1,638 | +0.86% | 5,894,600 | 5兆2153億 | +3.25% | 4.45 | 0.79 |
09/12 | 1,634 | 1,634 | 1,616 | 1,624 | +0.71% | 5,249,200 | 5兆1707億 | +2.69% | 4.41 | 0.78 |
09/09 | 1,600 | 1,616 | 1,595 | 1,612 | +0.56% | 9,772,800 | 5兆1341億 | +2.35% | 4.38 | 0.78 |
09/08 | 1,579 | 1,604 | 1,576 | 1,603 | +1.55% | 8,180,200 | 5兆1054億 | +2.17% | 4.35 | 0.77 |
09/07 | 1,578 | 1,589 | 1,564 | 1,579 | -1.31% | 10,330,600 | 5兆274億 | +0.93% | 4.29 | 0.76 |
09/06 | 1,600 | 1,608 | 1,583 | 1,600 | +0.69% | 5,502,000 | 5兆943億 | +2.6% | 4.34 | 0.77 |
09/05 | 1,585 | 1,594 | 1,571 | 1,589 | +0.99% | 6,623,000 | 5兆592億 | +2.15% | 4.31 | 0.77 |
09/02 | 1,573 | 1,576 | 1,547 | 1,573 | -0.88% | 10,655,800 | 5兆99億 | +1.48% | 4.27 | 0.76 |
09/01 | 1,620 | 1,629 | 1,586 | 1,587 | -2.82% | 10,261,600 | 5兆544億 | +2.65% | 4.31 | 0.77 |
08/31 | 1,631 | 1,645 | 1,627 | 1,633 | -2.8% | 23,031,000 | 5兆2009億 | +5.97% | 4.43 | 0.79 |
08/30 | 1,655 | 1,681 | 1,648 | 1,680 | +3.1% | 9,114,000 | 5兆5186億 | +9.52% | 4.71 | 0.84 |
08/29 | 1,619 | 1,634 | 1,614 | 1,630 | -1.09% | 8,134,200 | 5兆3527億 | +6.78% | 4.57 | 0.81 |
08/26 | 1,640 | 1,667 | 1,639 | 1,648 | +1.2% | 9,578,800 | 5兆4119億 | +8.53% | 4.62 | 0.82 |
08/25 | 1,611 | 1,631 | 1,607 | 1,628 | +1.02% | 7,702,000 | 5兆3478億 | +7.74% | 4.56 | 0.81 |