PER
2023/06/12～2023/11/02
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 |
| 11/02 | 650 | 676 | 644 | 675 | +4.81% | 43,578,000 | 1兆847億 | +6.3% | 4.38 | 0.3 |
| 11/01 | 649 | 659 | 638 | 644 | +1.1% | 34,497,500 | 1兆349億 | +1.26% | 4.18 | 0.29 |
| 10/31 | 645 | 645 | 628 | 637 | -0.47% | 22,026,700 | 1兆236億 | -0.31% | 4.13 | 0.28 |
| 10/30 | 647 | 652 | 635 | 640 | -0.62% | 23,463,400 | 1兆284億 | -0.16% | 4.15 | 0.29 |
| 10/27 | 639 | 647 | 629 | 644 | +0.78% | 20,305,400 | 1兆349億 | 0% | 4.18 | 0.29 |
| 10/26 | 639 | 639 | 622 | 639 | +1.27% | 20,857,200 | 1兆268億 | -1.24% | 4.14 | 0.29 |
| 10/25 | 635 | 643 | 630 | 631 | +0.8% | 20,108,800 | 1兆140億 | -2.77% | 4.09 | 0.28 |
| 10/24 | 637 | 638 | 614 | 626 | -1.26% | 22,184,900 | 1兆59億 | -3.99% | 4.06 | 0.28 |
| 10/23 | 637 | 645 | 634 | 634 | -0.31% | 16,632,000 | 1兆188億 | -3.06% | 4.11 | 0.28 |
| 10/20 | 645 | 656 | 626 | 636 | -1.4% | 33,268,500 | 1兆220億 | -3.05% | 4.13 | 0.28 |
| 10/19 | 636 | 647 | 635 | 645 | +0.31% | 20,500,400 | 1兆365億 | -1.83% | 4.18 | 0.29 |
| 10/18 | 646 | 647 | 631 | 643 | +0.47% | 19,074,000 | 1兆333億 | -1.98% | 4.17 | 0.29 |
| 10/17 | 637 | 646 | 634 | 640 | +1.59% | 17,827,500 | 1兆284億 | -2.44% | 4.15 | 0.29 |
| 10/16 | 631 | 644 | 628 | 630 | -1.41% | 18,094,200 | 1兆124億 | -3.96% | 4.09 | 0.28 |
| 10/13 | 632 | 645 | 628 | 639 | +0.31% | 20,696,600 | 1兆268億 | -2.44% | 4.14 | 0.29 |
| 10/12 | 643 | 658 | 633 | 637 | +0.16% | 30,843,900 | 1兆236億 | -2.75% | 4.13 | 0.28 |
| 10/11 | 624 | 642 | 614 | 636 | +3.25% | 40,673,600 | 1兆220億 | -2.9% | 4.13 | 0.28 |
| 10/10 | 601 | 617 | 600 | 616 | +3.36% | 26,376,900 | 9899億2279万 | -5.81% | 4 | 0.27 |
| 10/06 | 593 | 606 | 589 | 596 | +0.34% | 27,220,500 | 9577億8244万 | -9.01% | 3.87 | 0.27 |
| 10/05 | 598 | 604 | 588 | 594 | +2.59% | 32,802,400 | 9545億6841万 | -9.59% | 3.85 | 0.27 |
| 10/04 | 607 | 611 | 578 | 579 | -6.01% | 42,974,800 | 9304億6315万 | -12.14% | 3.76 | 0.26 |
| 10/03 | 640 | 640 | 616 | 616 | -5.23% | 32,298,800 | 9899億2279万 | -6.95% | 4 | 0.27 |
| 10/02 | 678 | 684 | 650 | 650 | -2.84% | 28,853,000 | 1兆445億 | -1.81% | 4.22 | 0.29 |
| 09/29 | 683 | 688 | 663 | 669 | -3.04% | 30,576,900 | 1兆750億 | +1.36% | 4.34 | 0.3 |
| 09/28 | 687 | 698 | 682 | 690 | -0.14% | 26,373,800 | 1兆1088億 | +4.86% | 4.48 | 0.31 |
| 09/27 | 700 | 701 | 678 | 691 | -2.12% | 36,529,900 | 1兆1104億 | +5.5% | 4.48 | 0.31 |
| 09/26 | 703 | 712 | 693 | 706 | 0% | 28,480,200 | 1兆1345億 | +8.45% | 4.58 | 0.31 |
| 09/25 | 707 | 709 | 690 | 706 | +0.43% | 29,865,400 | 1兆1345億 | +9.12% | 4.58 | 0.31 |
| 09/22 | 721 | 721 | 693 | 703 | -2.5% | 43,354,400 | 1兆1297億 | +9.33% | 4.56 | 0.31 |
| 09/21 | 683 | 725 | 681 | 721 | +5.1% | 56,286,500 | 1兆1586億 | +12.83% | 4.68 | 0.32 |
| 09/20 | 704 | 706 | 683 | 686 | -1.86% | 25,843,400 | 1兆1024億 | +8.2% | 4.45 | 0.3 |
| 09/19 | 694 | 700 | 684 | 699 | +0.29% | 25,256,600 | 1兆1233億 | +10.78% | 4.53 | 0.31 |
| 09/15 | 680 | 717 | 679 | 697 | +3.72% | 71,586,400 | 1兆1200億 | +11.34% | 4.52 | 0.31 |
| 09/14 | 659 | 676 | 657 | 672 | +2.91% | 48,212,800 | 1兆799億 | +8.04% | 4.36 | 0.3 |
| 09/13 | 650 | 658 | 644 | 653 | +1.56% | 28,690,900 | 1兆493億 | +5.66% | 4.24 | 0.29 |
| 09/12 | 638 | 645 | 636 | 643 | +1.26% | 21,036,400 | 1兆333億 | +4.55% | 4.17 | 0.29 |
| 09/11 | 633 | 644 | 633 | 635 | +0.79% | 21,360,400 | 1兆204億 | +3.93% | 4.12 | 0.28 |
| 09/08 | 618 | 638 | 616 | 630 | +1.61% | 29,596,300 | 1兆124億 | +3.45% | 4.09 | 0.28 |
| 09/07 | 625 | 629 | 616 | 620 | -0.96% | 18,580,200 | 9963億5086万 | +2.31% | 4.02 | 0.28 |
| 09/06 | 635 | 640 | 624 | 626 | -0.95% | 21,298,600 | 1兆59億 | +3.64% | 4.06 | 0.28 |
| 09/05 | 627 | 632 | 625 | 632 | +0.16% | 15,330,100 | 1兆156億 | +4.81% | 4.1 | 0.28 |
| 09/04 | 638 | 638 | 624 | 631 | -0.94% | 25,779,200 | 1兆140億 | +5.17% | 4.09 | 0.28 |
| 09/01 | 636 | 641 | 633 | 637 | -0.47% | 25,010,400 | 1兆236億 | +6.7% | 4.13 | 0.28 |
| 08/31 | 640 | 649 | 636 | 640 | +0.31% | 30,027,800 | 1兆284億 | +7.93% | 4.15 | 0.28 |
| 08/30 | 648 | 648 | 635 | 638 | -2% | 42,513,800 | 1兆252億 | +8.32% | 4.14 | 0.28 |
| 08/29 | 621 | 659 | 618 | 651 | +5.34% | 75,747,300 | 1兆461億 | +11.47% | 4.22 | 0.29 |
| 08/28 | 615 | 620 | 612 | 618 | +1.64% | 23,575,400 | 9931億3683万 | +6.74% | 4.01 | 0.27 |
| 08/25 | 603 | 611 | 599 | 608 | -0.33% | 23,052,800 | 9770億6665万 | +5.74% | 3.94 | 0.27 |
| 08/24 | 608 | 619 | 597 | 610 | -0.49% | 39,585,600 | 9802億8069万 | +6.83% | 3.96 | 0.27 |
| 08/23 | 607 | 624 | 606 | 613 | +0.33% | 34,371,300 | 9851億174万 | +8.11% | 3.98 | 0.27 |
| 08/22 | 609 | 614 | 597 | 611 | +0.66% | 26,840,200 | 9818億8771万 | +8.72% | 3.96 | 0.27 |
| 08/21 | 590 | 622 | 588 | 607 | +4.12% | 43,982,100 | 9754億5964万 | +8.78% | 3.94 | 0.27 |
| 08/18 | 597 | 600 | 580 | 583 | -3.64% | 27,676,900 | 9368億9122万 | +5.23% | 3.78 | 0.26 |
| 08/17 | 611 | 620 | 596 | 605 | -0.98% | 34,254,500 | 9722億4560万 | +9.8% | 3.92 | 0.27 |
| 08/16 | 591 | 620 | 590 | 611 | +1.66% | 46,090,000 | 9818億8771万 | +11.5% | 3.96 | 0.27 |
| 08/15 | 583 | 608 | 580 | 601 | +2.39% | 41,240,800 | 9658億1753万 | +10.48% | 3.9 | 0.27 |
| 08/14 | 585 | 592 | 579 | 587 | +1.03% | 23,784,500 | 9433億1929万 | +8.5% | 3.81 | 0.26 |
| 08/10 | 570 | 583 | 570 | 581 | +1.22% | 16,605,100 | 9336億7718万 | +7.79% | 3.77 | 0.26 |
| 08/09 | 576 | 578 | 570 | 574 | +0.53% | 17,353,500 | 9224億2806万 | +6.89% | 3.72 | 0.25 |
| 08/08 | 564 | 573 | 562 | 571 | +1.96% | 22,760,800 | 9176億701万 | +6.53% | 3.7 | 0.25 |
| 08/07 | 565 | 571 | 558 | 560 | -1.93% | 20,678,300 | 8999億2981万 | +4.87% | 3.63 | 0.25 |
| 08/04 | 570 | 572 | 556 | 571 | -0.35% | 26,531,800 | 9176億701万 | +7.13% | 3.7 | 0.25 |
| 08/03 | 570 | 577 | 549 | 573 | +1.6% | 39,533,300 | 9208億2104万 | +7.91% | 3.72 | 0.25 |
| 08/02 | 583 | 583 | 559 | 564 | -4.41% | 39,124,500 | 9063億5788万 | +6.42% | 3.66 | 0.25 |
| 08/01 | 564 | 590 | 561 | 590 | +4.42% | 44,094,800 | 9481億4034万 | +11.74% | 3.83 | 0.26 |
| 07/31 | 555 | 565 | 553 | 565 | +3.48% | 39,837,900 | 9079億6490万 | +7.62% | 3.66 | 0.25 |
| 07/28 | 546 | 552 | 528 | 546 | -1.27% | 40,243,000 | 8774億3157万 | +4% | 3.54 | 0.24 |
| 07/27 | 533 | 555 | 532 | 553 | +3.36% | 36,467,700 | 8886億8069万 | +5.53% | 3.59 | 0.25 |
| 07/26 | 524 | 537 | 522 | 535 | +2.1% | 23,486,300 | 8597億5437万 | +2.49% | 3.47 | 0.24 |
| 07/25 | 526 | 530 | 520 | 524 | -0.19% | 19,027,700 | 8420億7718万 | +0.58% | 3.4 | 0.23 |
| 07/24 | 514 | 526 | 514 | 525 | +2.54% | 19,365,500 | 8436億8420万 | +0.96% | 3.41 | 0.23 |
| 07/21 | 508 | 515 | 503 | 512 | +1.79% | 18,807,600 | 8227億9297万 | -1.35% | 3.32 | 0.23 |
| 07/20 | 505 | 510 | 502 | 503 | -0.2% | 12,548,200 | 8083億2981万 | -2.9% | 3.26 | 0.22 |
| 07/19 | 505 | 508 | 501 | 504 | +0.4% | 11,057,600 | 8099億3683万 | -2.7% | 3.27 | 0.22 |
| 07/18 | 496 | 506 | 494 | 502 | +0.2% | 15,533,900 | 8067億2280万 | -3.09% | 3.26 | 0.22 |
| 07/14 | 513 | 517 | 499 | 501 | -2.34% | 22,924,600 | 8051億1578万 | -3.28% | 3.25 | 0.22 |
| 07/13 | 507 | 514 | 506 | 513 | +0.59% | 13,124,500 | 8243億9999万 | -1.16% | 3.33 | 0.23 |
| 07/12 | 516 | 516 | 507 | 510 | -0.78% | 14,508,300 | 8195億7894万 | -1.73% | 3.31 | 0.23 |
| 07/11 | 516 | 519 | 511 | 514 | -0.19% | 16,222,400 | 8260億701万 | -0.96% | 3.33 | 0.23 |
| 07/10 | 529 | 529 | 515 | 515 | -1.9% | 22,440,300 | 8276億1402万 | -0.58% | 3.34 | 0.23 |
| 07/07 | 540 | 540 | 524 | 525 | -3.31% | 31,475,900 | 8436億8420万 | +1.55% | 3.41 | 0.23 |
| 07/06 | 540 | 559 | 538 | 543 | +0.37% | 37,622,700 | 8726億1051万 | +5.03% | 3.52 | 0.24 |
| 07/05 | 540 | 556 | 538 | 541 | +0.74% | 34,527,900 | 8693億9648万 | +4.84% | 3.51 | 0.24 |
| 07/04 | 538 | 539 | 530 | 537 | +0.37% | 20,660,900 | 8629億6841万 | +4.68% | 3.48 | 0.24 |
| 07/03 | 521 | 537 | 521 | 535 | +1.52% | 21,762,300 | 8597億5437万 | +4.7% | 3.47 | 0.24 |
| 06/30 | 530 | 536 | 523 | 527 | -0.19% | 22,811,100 | 8468億9823万 | +3.54% | 3.42 | 0.26 |
| 06/29 | 526 | 529 | 519 | 528 | 0% | 19,665,900 | 8485億525万 | +4.14% | 3.42 | 0.26 |
| 06/28 | 520 | 531 | 515 | 528 | +1.73% | 23,506,500 | 8485億525万 | +4.55% | 3.42 | 0.26 |
| 06/27 | 535 | 540 | 516 | 519 | -1.52% | 29,198,200 | 8340億4209万 | +2.98% | 3.37 | 0.25 |
| 06/26 | 549 | 550 | 526 | 527 | -4.7% | 40,254,100 | 8468億9823万 | +4.98% | 3.42 | 0.26 |
| 06/23 | 521 | 556 | 519 | 553 | +6.35% | 83,295,600 | 8886億8069万 | +10.6% | 3.59 | 0.27 |
| 06/22 | 510 | 524 | 509 | 520 | +2.56% | 41,717,700 | 8356億4911万 | +4.63% | 3.37 | 0.25 |
| 06/21 | 498 | 509 | 497 | 507 | +1.2% | 20,160,000 | 8147億5788万 | +2.42% | 3.29 | 0.25 |
| 06/20 | 505 | 507 | 498 | 501 | -0.99% | 17,521,500 | 8051億1578万 | +1.21% | 3.25 | 0.24 |
| 06/19 | 508 | 512 | 501 | 506 | -0.2% | 18,430,300 | 8131億5087万 | +2.02% | 3.28 | 0.25 |
| 06/16 | 491 | 509 | 489 | 507 | +2.84% | 36,093,000 | 8147億5788万 | +2.22% | 3.29 | 0.25 |
| 06/15 | 498 | 502 | 493 | 493 | -1.4% | 25,369,900 | 7922億5964万 | -0.6% | 3.2 | 0.24 |
| 06/14 | 506 | 509 | 496 | 500 | -1.19% | 30,172,700 | 8035億876万 | +0.81% | 3.24 | 0.24 |
| 06/13 | 501 | 512 | 498 | 506 | +0.4% | 32,286,800 | 8131億5087万 | +2.22% | 3.28 | 0.25 |
| 06/12 | 530 | 530 | 503 | 504 | -4% | 42,960,700 | 8099億3683万 | +1.82% | 3.27 | 0.25 |
