PER
2023/08/21~2024/01/17
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 |
01/17 | 847 | 850 | 803 | 810 | -4.59% | 119,547,600 | 1兆3016億 | +4.79% | 5.25 | 0.36 |
01/16 | 833 | 850 | 820 | 849 | +2.54% | 99,813,800 | 1兆3643億 | +9.97% | 5.51 | 0.38 |
01/15 | 789 | 828 | 786 | 828 | +4.28% | 83,532,300 | 1兆3306億 | +8.24% | 5.37 | 0.37 |
01/12 | 796 | 807 | 786 | 794 | -0.38% | 83,383,100 | 1兆2759億 | +4.75% | 5.15 | 0.35 |
01/11 | 785 | 821 | 784 | 797 | +2.18% | 101,366,300 | 1兆2807億 | +5.98% | 5.17 | 0.36 |
01/10 | 775 | 789 | 769 | 780 | -0.26% | 81,689,200 | 1兆2534億 | +4.7% | 5.06 | 0.35 |
01/09 | 764 | 786 | 755 | 782 | +3.17% | 100,356,900 | 1兆2566億 | +5.68% | 5.07 | 0.35 |
01/05 | 755 | 762 | 726 | 758 | +0.4% | 103,174,400 | 1兆2181億 | +3.41% | 4.92 | 0.34 |
01/04 | 709 | 759 | 679 | 755 | +2.17% | 133,843,800 | 1兆2132億 | +3.57% | 4.9 | 0.34 |
2023 |
12/29 | 735 | 761 | 732 | 739 | +0.27% | 93,470,900 | 1兆1875億 | +2.07% | 4.79 | 0.33 |
12/28 | 727 | 741 | 722 | 737 | +0.27% | 72,488,600 | 1兆1843億 | +2.36% | 4.78 | 0.33 |
12/27 | 734 | 773 | 722 | 735 | +0.27% | 133,849,900 | 1兆1811億 | +2.51% | 4.77 | 0.33 |
12/26 | 734 | 746 | 724 | 733 | +0.69% | 65,546,200 | 1兆1779億 | +2.81% | 4.75 | 0.33 |
12/25 | 736 | 741 | 718 | 728 | -1.09% | 44,773,500 | 1兆1699億 | +2.39% | 4.72 | 0.32 |
12/22 | 724 | 753 | 724 | 736 | +1.38% | 67,216,400 | 1兆1827億 | +3.95% | 4.77 | 0.33 |
12/21 | 731 | 769 | 723 | 726 | 0% | 102,757,400 | 1兆1666億 | +2.98% | 4.71 | 0.32 |
12/20 | 733 | 742 | 713 | 726 | -1.09% | 83,623,300 | 1兆1666億 | +3.42% | 4.71 | 0.32 |
12/19 | 748 | 752 | 718 | 734 | -0.27% | 62,446,500 | 1兆1795億 | +4.86% | 4.76 | 0.33 |
12/18 | 742 | 747 | 712 | 736 | -2.13% | 84,812,200 | 1兆1827億 | +5.6% | 4.77 | 0.33 |
12/15 | 776 | 779 | 747 | 752 | -3.34% | 84,435,500 | 1兆2084億 | +8.36% | 4.88 | 0.34 |
12/14 | 862 | 862 | 757 | 778 | -4.77% | 157,152,400 | 1兆2502億 | +12.75% | 5.05 | 0.35 |
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 |