PER
2023/07/20~2023/12/13
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 |
12/13 | 825 | 844 | 783 | 817 | -2.04% | 156,148,100 | 1兆3129億 | +19.44% | 5.3 | 0.36 |
12/12 | 886 | 888 | 826 | 834 | -6.5% | 151,880,300 | 1兆3402億 | +23.01% | 5.41 | 0.37 |
12/11 | 779 | 895 | 774 | 892 | +14.65% | 209,188,600 | 1兆4334億 | +32.74% | 5.79 | 0.4 |
12/08 | 770 | 801 | 743 | 778 | +1.7% | 114,617,000 | 1兆2502億 | +17.17% | 5.05 | 0.35 |
12/07 | 692 | 768 | 690 | 765 | +10.55% | 149,979,000 | 1兆2293億 | +16.26% | 4.96 | 0.34 |
12/06 | 640 | 700 | 637 | 692 | +8.13% | 78,727,000 | 1兆1120億 | +5.97% | 4.49 | 0.31 |
12/05 | 642 | 646 | 632 | 640 | -0.78% | 15,863,000 | 1兆284億 | -1.69% | 4.15 | 0.29 |
12/04 | 641 | 649 | 635 | 645 | +0.94% | 17,749,000 | 1兆365億 | -0.92% | 4.18 | 0.29 |
12/01 | 637 | 643 | 634 | 639 | +1.27% | 14,126,300 | 1兆268億 | -1.84% | 4.14 | 0.29 |
11/30 | 628 | 639 | 624 | 631 | +0.48% | 15,249,800 | 1兆140億 | -3.07% | 4.09 | 0.28 |
11/29 | 633 | 640 | 621 | 628 | -1.41% | 14,846,200 | 1兆92億 | -3.53% | 4.07 | 0.28 |
11/28 | 639 | 640 | 633 | 637 | -0.47% | 9,847,500 | 1兆236億 | -2.15% | 4.13 | 0.28 |
11/27 | 647 | 649 | 632 | 640 | -1.08% | 17,204,200 | 1兆284億 | -1.69% | 4.15 | 0.29 |
11/24 | 654 | 656 | 644 | 647 | -0.77% | 13,856,600 | 1兆397億 | -0.61% | 4.2 | 0.29 |
11/22 | 655 | 662 | 650 | 652 | +0.46% | 13,720,600 | 1兆477億 | +0.15% | 4.23 | 0.29 |
11/21 | 665 | 666 | 649 | 649 | -2.55% | 16,212,800 | 1兆429億 | -0.15% | 4.21 | 0.29 |
11/20 | 668 | 674 | 659 | 666 | +0.6% | 14,945,700 | 1兆702億 | +2.46% | 4.32 | 0.3 |
11/17 | 649 | 662 | 646 | 662 | +1.38% | 18,725,500 | 1兆638億 | +2.16% | 4.29 | 0.3 |
11/16 | 656 | 666 | 645 | 653 | -1.06% | 18,399,400 | 1兆493億 | +0.93% | 4.24 | 0.29 |
11/15 | 672 | 688 | 659 | 660 | -0.6% | 27,852,900 | 1兆606億 | +2.01% | 4.28 | 0.29 |
11/14 | 664 | 669 | 654 | 664 | +0.3% | 15,546,100 | 1兆670億 | +2.95% | 4.31 | 0.3 |
11/13 | 658 | 667 | 656 | 662 | +0.91% | 14,701,500 | 1兆638億 | +3.12% | 4.29 | 0.3 |
11/10 | 649 | 658 | 644 | 656 | +0.31% | 14,474,300 | 1兆542億 | +2.5% | 4.26 | 0.29 |
11/09 | 643 | 657 | 633 | 654 | +1.87% | 20,572,500 | 1兆509億 | +2.83% | 4.24 | 0.29 |
11/08 | 670 | 676 | 641 | 642 | -3.31% | 31,511,900 | 1兆317億 | +1.1% | 4.16 | 0.29 |
11/07 | 688 | 695 | 661 | 664 | -3.91% | 25,733,500 | 1兆670億 | +4.57% | 4.31 | 0.3 |
11/06 | 689 | 698 | 676 | 691 | +2.37% | 35,397,400 | 1兆1104億 | +8.82% | 4.48 | 0.31 |
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 |