PER
2022/10/31~2023/03/28
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 | 4/1, 株式分割 1→3 |
2023 |
03/28 | 16,150 | 16,233 | 16,043 | 16,197 | -0.33% | 2,363,400 | 7兆6388億 | +2.19% | 16.08 | 4.78 |
03/27 | 16,533 | 16,550 | 16,233 | 16,250 | -2.5% | 3,899,400 | 7兆6640億 | +2.74% | 16.14 | 4.79 |
03/24 | 16,563 | 16,917 | 16,540 | 16,667 | +1.83% | 5,180,700 | 7兆8605億 | +5.53% | 16.55 | 4.92 |
03/23 | 16,017 | 16,390 | 15,987 | 16,367 | +1.51% | 3,797,100 | 7兆7190億 | +3.93% | 16.25 | 4.83 |
03/22 | 15,947 | 16,193 | 15,857 | 16,123 | +2.26% | 3,585,000 | 7兆6042億 | +2.59% | 16.01 | 4.76 |
03/20 | 16,187 | 16,247 | 15,757 | 15,767 | -2.59% | 3,355,500 | 7兆4360億 | +0.5% | 15.66 | 4.65 |
03/17 | 16,043 | 16,187 | 15,807 | 16,187 | +2.92% | 4,491,000 | 7兆6341億 | +3.09% | 16.07 | 4.77 |
03/16 | 15,400 | 16,043 | 15,313 | 15,727 | +0.92% | 4,359,900 | 7兆4172億 | +0.36% | 15.62 | 4.64 |
03/15 | 15,817 | 15,867 | 15,537 | 15,583 | +0.13% | 3,367,500 | 7兆3496億 | -0.56% | 15.47 | 4.6 |
03/14 | 15,720 | 15,843 | 15,560 | 15,563 | -2.06% | 4,158,300 | 7兆3401億 | -0.69% | 15.45 | 4.59 |
03/13 | 15,893 | 15,997 | 15,823 | 15,890 | -0.75% | 2,729,100 | 7兆4942億 | +1.41% | 15.78 | 4.69 |
03/10 | 16,200 | 16,287 | 16,003 | 16,010 | -1.25% | 4,944,000 | 7兆5508億 | +2.19% | 15.9 | 4.72 |
03/09 | 16,290 | 16,403 | 16,127 | 16,213 | +1.25% | 3,181,500 | 7兆6467億 | +3.54% | 16.1 | 4.78 |
03/08 | 15,890 | 16,130 | 15,883 | 16,013 | -0.15% | 2,643,000 | 7兆5524億 | +2.48% | 15.9 | 4.72 |
03/07 | 16,083 | 16,137 | 16,000 | 16,037 | -1.01% | 2,988,900 | 7兆5634億 | +2.88% | 15.92 | 4.73 |
03/06 | 15,940 | 16,253 | 15,890 | 16,200 | +3.12% | 4,376,700 | 7兆6404億 | +4.13% | 16.09 | 4.78 |
03/03 | 15,700 | 15,753 | 15,440 | 15,710 | +0.64% | 4,364,400 | 7兆4093億 | +1.26% | 15.6 | 4.63 |
03/02 | 15,787 | 15,813 | 15,537 | 15,610 | -1.56% | 3,335,100 | 7兆3621億 | +0.75% | 15.5 | 4.6 |
03/01 | 15,650 | 15,863 | 15,533 | 15,857 | +1.84% | 3,348,000 | 7兆4785億 | +2.38% | 15.75 | 4.68 |
02/28 | 15,817 | 15,820 | 15,537 | 15,570 | -0.34% | 3,775,500 | 7兆3433億 | +0.62% | 15.46 | 4.59 |
02/27 | 15,603 | 15,727 | 15,547 | 15,623 | -1.88% | 3,182,700 | 7兆3684億 | +1.07% | 15.51 | 4.61 |
02/24 | 15,330 | 15,930 | 15,323 | 15,923 | +7.13% | 6,561,900 | 7兆5099億 | +3.22% | 15.81 | 4.7 |
02/22 | 14,850 | 14,967 | 14,820 | 14,863 | -1.7% | 3,129,300 | 7兆100億 | -3.38% | 14.76 | 4.38 |
02/21 | 15,167 | 15,200 | 15,013 | 15,120 | -0.26% | 2,132,700 | 7兆1310億 | -1.8% | 15.01 | 4.46 |
02/20 | 15,293 | 15,340 | 15,117 | 15,160 | -1.54% | 3,096,900 | 7兆1499億 | -1.5% | 15.05 | 4.47 |
02/17 | 15,500 | 15,630 | 15,327 | 15,397 | -1.7% | 3,580,500 | 7兆2615億 | +0.16% | 15.29 | 4.54 |
02/16 | 15,667 | 15,727 | 15,573 | 15,663 | +0.9% | 2,573,100 | 7兆3873億 | +1.99% | 15.55 | 4.62 |
02/15 | 15,767 | 15,823 | 15,463 | 15,523 | -0.47% | 3,009,300 | 7兆3213億 | +1.37% | 15.41 | 4.58 |
02/14 | 15,667 | 15,720 | 15,527 | 15,597 | +1.39% | 3,166,500 | 7兆3558億 | +2.17% | 15.49 | 4.6 |
02/13 | 15,857 | 15,927 | 15,280 | 15,383 | -4.39% | 5,679,900 | 7兆2552億 | +1.15% | 15.28 | 4.54 |
02/10 | 15,870 | 16,350 | 15,863 | 16,090 | +4.35% | 9,224,700 | 7兆5885億 | +6.26% | 15.98 | 4.75 |
02/09 | 15,523 | 15,563 | 15,380 | 15,420 | -2.14% | 2,768,400 | 7兆2725億 | +2.59% | 15.31 | 4.55 |
02/08 | 15,757 | 15,773 | 15,533 | 15,757 | +1.2% | 2,461,200 | 7兆4313億 | +5.57% | 15.65 | 4.65 |
02/07 | 15,583 | 15,753 | 15,520 | 15,570 | +0.3% | 2,196,000 | 7兆3433億 | +5.1% | 15.46 | 4.59 |
02/06 | 15,840 | 15,900 | 15,500 | 15,523 | -1.96% | 2,934,300 | 7兆3213億 | +5.51% | 15.41 | 4.58 |
02/03 | 15,960 | 16,013 | 15,830 | 15,833 | +0.04% | 3,039,300 | 7兆4675億 | +8.33% | 15.72 | 4.67 |
02/02 | 15,817 | 15,907 | 15,627 | 15,827 | +2.93% | 4,242,000 | 7兆4643億 | +9.06% | 15.72 | 4.67 |
02/01 | 15,243 | 15,470 | 15,217 | 15,377 | +2.13% | 3,051,000 | 7兆2521億 | +6.69% | 15.27 | 4.54 |
01/31 | 15,267 | 15,287 | 15,043 | 15,057 | -1.35% | 2,301,900 | 7兆1012億 | +5.14% | 14.95 | 4.44 |
01/30 | 15,037 | 15,263 | 14,983 | 15,263 | +0.68% | 2,510,700 | 7兆1986億 | +7.03% | 15.16 | 4.5 |
01/27 | 15,230 | 15,340 | 15,020 | 15,160 | -0.13% | 2,973,300 | 7兆1499億 | +6.78% | 15.05 | 4.47 |
01/26 | 15,320 | 15,383 | 15,073 | 15,180 | -1.81% | 3,243,900 | 7兆1593億 | +7.32% | 15.07 | 4.48 |
01/25 | 15,433 | 15,573 | 15,350 | 15,460 | -0.26% | 2,810,400 | 7兆2914億 | +9.55% | 15.35 | 4.56 |
01/24 | 15,610 | 15,840 | 15,500 | 15,500 | +2.04% | 4,641,600 | 7兆3103億 | +10.1% | 15.39 | 4.57 |
01/23 | 15,197 | 15,257 | 15,103 | 15,190 | +2.52% | 2,685,300 | 7兆1641億 | +7.97% | 15.08 | 4.48 |
01/20 | 14,610 | 14,843 | 14,533 | 14,817 | -0.18% | 2,289,300 | 6兆9880億 | +5.25% | 14.71 | 4.37 |
01/19 | 15,100 | 15,100 | 14,793 | 14,843 | -2.5% | 2,774,700 | 7兆6億 | +5.36% | 14.74 | 4.38 |
01/18 | 15,003 | 15,347 | 14,907 | 15,223 | +1.71% | 3,392,100 | 7兆1798億 | +7.99% | 15.12 | 4.49 |
01/17 | 14,820 | 15,117 | 14,763 | 14,967 | +2% | 3,038,100 | 7兆587億 | +6.16% | 14.86 | 4.41 |
01/16 | 14,797 | 14,933 | 14,627 | 14,673 | -2.37% | 3,670,500 | 6兆9204億 | +4.13% | 14.57 | 4.33 |
01/13 | 14,820 | 15,263 | 14,667 | 15,030 | +3.04% | 6,521,700 | 7兆886億 | +6.58% | 14.92 | 4.43 |
01/12 | 14,617 | 14,660 | 14,437 | 14,587 | +1.79% | 4,048,200 | 6兆8795億 | +3.29% | 14.48 | 4.3 |
01/11 | 14,233 | 14,433 | 14,180 | 14,330 | +1.3% | 3,316,200 | 6兆7584億 | +1.25% | 14.23 | 4.23 |
01/10 | 14,190 | 14,210 | 13,977 | 14,147 | +3.08% | 4,134,600 | 6兆6720億 | -0.4% | 14.05 | 4.17 |
01/06 | 13,133 | 13,740 | 13,107 | 13,723 | +3.05% | 4,555,500 | 6兆4723億 | -3.78% | 13.63 | 4.05 |
01/05 | 13,037 | 13,417 | 12,917 | 13,317 | +4.01% | 4,154,400 | 6兆2805億 | -6.97% | 13.22 | 3.93 |
01/04 | 12,780 | 12,923 | 12,740 | 12,803 | -1.21% | 2,853,600 | 6兆384億 | -10.96% | 12.71 | 3.78 |
2022 |
12/30 | 13,230 | 13,280 | 12,937 | 12,960 | -0.59% | 3,072,600 | 6兆1123億 | -10.44% | 12.86 | 3.82 |
12/29 | 12,907 | 13,047 | 12,887 | 13,037 | -0.46% | 2,590,800 | 6兆1485億 | -10.5% | 12.94 | 3.84 |
12/28 | 13,000 | 13,107 | 12,963 | 13,097 | -0.98% | 2,759,700 | 6兆1768億 | -10.68% | 13 | 3.86 |
12/27 | 13,460 | 13,517 | 13,193 | 13,227 | -0.97% | 2,378,100 | 6兆2381億 | -10.25% | 13.13 | 3.9 |
12/26 | 13,003 | 13,397 | 13,003 | 13,357 | +2.22% | 2,288,100 | 6兆2994億 | -9.78% | 13.26 | 3.94 |
12/23 | 13,133 | 13,177 | 12,960 | 13,067 | -3.69% | 4,122,300 | 6兆1626億 | -12.1% | 12.97 | 3.85 |
12/22 | 13,783 | 13,860 | 13,557 | 13,567 | -0.66% | 3,194,400 | 6兆3984億 | -9.2% | 13.47 | 4 |
12/21 | 13,790 | 13,927 | 13,657 | 13,657 | -1.49% | 3,932,700 | 6兆4409億 | -9.06% | 13.56 | 4.03 |
12/20 | 14,233 | 14,343 | 13,717 | 13,863 | -3.53% | 6,042,300 | 6兆5384億 | -8.07% | 13.76 | 4.09 |
12/19 | 14,360 | 14,510 | 14,323 | 14,370 | -1.53% | 2,786,700 | 6兆7773億 | -5.03% | 14.26 | 4.24 |
12/16 | 14,810 | 14,863 | 14,563 | 14,593 | -4.47% | 5,115,000 | 6兆8826億 | -3.66% | 14.49 | 4.3 |
12/15 | 15,303 | 15,373 | 15,247 | 15,277 | -0.69% | 2,436,600 | 7兆2049億 | +1.1% | 15.16 | 4.5 |
12/14 | 15,287 | 15,497 | 15,210 | 15,383 | +1.9% | 3,557,100 | 7兆2552億 | +2.21% | 15.27 | 4.54 |
12/13 | 15,217 | 15,260 | 14,970 | 15,097 | +0.09% | 3,268,500 | 7兆1200億 | +0.79% | 14.99 | 4.45 |
12/12 | 15,000 | 15,150 | 14,950 | 15,083 | -0.98% | 2,239,500 | 7兆1137億 | +1.24% | 14.97 | 4.45 |
12/09 | 14,837 | 15,277 | 14,833 | 15,233 | +2.93% | 4,956,600 | 7兆1845億 | +2.91% | 15.12 | 4.49 |
12/08 | 14,867 | 14,980 | 14,697 | 14,800 | -0.94% | 3,129,000 | 6兆9801億 | +0.6% | 14.69 | 4.36 |
12/07 | 15,307 | 15,367 | 14,930 | 14,940 | -3.78% | 4,307,700 | 7兆461億 | +1.99% | 14.83 | 4.41 |
12/06 | 15,280 | 15,570 | 15,250 | 15,527 | +1.04% | 2,627,400 | 7兆3228億 | +6.51% | 15.41 | 4.58 |
12/05 | 15,510 | 15,670 | 15,343 | 15,367 | -1.37% | 3,259,200 | 7兆2474億 | +6.16% | 15.25 | 4.53 |
12/02 | 15,447 | 15,673 | 15,420 | 15,580 | -0.34% | 3,700,800 | 7兆3480億 | +8.28% | 15.47 | 4.59 |
12/01 | 15,767 | 15,773 | 15,547 | 15,633 | +4.01% | 5,317,800 | 7兆3731億 | +9.42% | 15.52 | 4.61 |
11/30 | 14,850 | 15,030 | 14,763 | 15,030 | +0.62% | 4,177,800 | 7兆886億 | +5.93% | 14.92 | 4.43 |
11/29 | 14,940 | 15,063 | 14,863 | 14,937 | -1.08% | 2,790,600 | 7兆446億 | +5.87% | 14.83 | 4.4 |
11/28 | 15,143 | 15,217 | 15,063 | 15,100 | -1.56% | 2,515,800 | 7兆1216億 | +7.67% | 14.99 | 4.45 |
11/25 | 15,410 | 15,450 | 15,283 | 15,340 | -0.78% | 2,644,800 | 7兆2348億 | +10.29% | 15.23 | 4.52 |
11/24 | 15,367 | 15,507 | 15,337 | 15,460 | +3.55% | 4,125,600 | 7兆2914億 | +12.06% | 15.35 | 4.56 |
11/22 | 14,883 | 14,957 | 14,773 | 14,930 | +0.09% | 2,688,000 | 7兆414億 | +9.19% | 14.82 | 4.4 |
11/21 | 15,003 | 15,037 | 14,853 | 14,917 | +0.36% | 2,963,100 | 7兆351億 | +9.95% | 14.81 | 4.4 |
11/18 | 15,167 | 15,273 | 14,843 | 14,863 | -0.98% | 4,234,200 | 7兆100億 | +10.43% | 14.75 | 4.38 |
11/17 | 14,950 | 15,160 | 14,860 | 15,010 | -2.95% | 4,635,600 | 7兆792億 | +12.51% | 14.9 | 4.43 |
11/16 | 15,367 | 15,593 | 15,083 | 15,467 | +1.64% | 5,900,100 | 7兆2945億 | +17.09% | 15.35 | 4.56 |
11/15 | 15,120 | 15,303 | 14,943 | 15,217 | +0.55% | 4,987,200 | 7兆1766億 | +16.34% | 15.1 | 4.49 |
11/14 | 15,300 | 15,313 | 14,937 | 15,133 | +2.32% | 6,182,100 | 7兆1373億 | +16.52% | 15.02 | 4.46 |
11/11 | 14,340 | 14,967 | 14,303 | 14,790 | +8.43% | 12,543,300 | 6兆9754億 | +14.61% | 14.68 | 4.36 |
11/10 | 13,583 | 13,763 | 13,507 | 13,640 | -1.04% | 3,915,300 | 6兆4330億 | +6.39% | 13.54 | 4.02 |
11/09 | 13,797 | 13,910 | 13,653 | 13,783 | +1.62% | 4,651,200 | 6兆5006億 | +7.79% | 13.68 | 4.06 |
11/08 | 13,333 | 13,660 | 13,277 | 13,563 | +3.3% | 4,977,000 | 6兆3969億 | +6.52% | 13.46 | 4 |
11/07 | 12,897 | 13,210 | 12,857 | 13,130 | +3.79% | 4,373,400 | 6兆1925億 | +3.66% | 13.03 | 3.87 |
11/04 | 12,667 | 12,850 | 12,540 | 12,650 | -2.37% | 4,448,400 | 5兆9661億 | +0.12% | 12.56 | 3.73 |
11/02 | 13,163 | 13,233 | 12,957 | 12,957 | -2.09% | 3,581,100 | 6兆1107億 | +2.56% | 12.86 | 3.82 |
11/01 | 13,067 | 13,253 | 13,040 | 13,233 | +0.53% | 3,033,300 | 6兆2412億 | +4.8% | 13.14 | 3.9 |
10/31 | 13,390 | 13,493 | 13,120 | 13,163 | +1.31% | 4,436,700 | 6兆2082億 | +4.36% | 13.07 | 3.88 |