PER
2023/06/30~2023/11/24
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 |
11/24 | 2,895 | 2,897 | 2,860 | 2,878 | +0.45% | 891,100 | 1兆1992億 | +5.15% | 9.02 | 0.75 |
11/22 | 2,870 | 2,901 | 2,863 | 2,865 | +0.17% | 775,400 | 1兆1937億 | +5.29% | 8.98 | 0.75 |
11/21 | 2,873 | 2,888 | 2,844 | 2,860 | -0.56% | 970,500 | 1兆1917億 | +5.77% | 8.96 | 0.75 |
11/20 | 2,912 | 2,933 | 2,865 | 2,876 | -1.24% | 942,400 | 1兆1983億 | +6.99% | 9.01 | 0.75 |
11/17 | 2,879 | 2,916 | 2,876 | 2,912 | +2.03% | 1,359,700 | 1兆2133億 | +9.06% | 9.12 | 0.76 |
11/16 | 2,848 | 2,883 | 2,809 | 2,854 | +0.32% | 1,178,700 | 1兆1892億 | +7.66% | 8.94 | 0.75 |
11/15 | 2,900 | 2,935 | 2,839 | 2,845 | -2.1% | 1,631,700 | 1兆1854億 | +7.97% | 8.91 | 0.74 |
11/14 | 2,896 | 2,921 | 2,885 | 2,906 | +1.4% | 1,517,000 | 1兆2108億 | +10.96% | 9.11 | 0.76 |
11/13 | 2,812 | 2,868 | 2,810 | 2,866 | +2.54% | 981,600 | 1兆1942億 | +10.27% | 8.98 | 0.75 |
11/10 | 2,752 | 2,804 | 2,752 | 2,795 | +3.06% | 1,206,700 | 1兆1646億 | +8.38% | 8.76 | 0.73 |
11/09 | 2,682 | 2,723 | 2,657 | 2,712 | +0.44% | 1,365,400 | 1兆1300億 | +5.94% | 8.5 | 0.71 |
11/08 | 2,828 | 2,832 | 2,681 | 2,700 | -4.59% | 2,520,800 | 1兆1250億 | +5.92% | 8.46 | 0.71 |
11/07 | 2,892 | 2,915 | 2,821 | 2,830 | -1.63% | 1,167,200 | 1兆1792億 | +11.51% | 8.87 | 0.74 |
11/06 | 2,866 | 2,904 | 2,863 | 2,877 | +0.38% | 1,633,100 | 1兆1987億 | +14.03% | 9.01 | 0.75 |
11/02 | 2,880 | 2,881 | 2,833 | 2,866 | -0.76% | 1,792,300 | 1兆1942億 | +14.32% | 8.98 | 0.75 |
11/01 | 2,851 | 2,899 | 2,843 | 2,888 | +1.62% | 2,101,200 | 1兆2033億 | +15.89% | 9.05 | 0.75 |
10/31 | 2,682 | 2,850 | 2,681 | 2,842 | +4.6% | 4,404,500 | 1兆1842億 | +14.74% | 8.9 | 0.74 |
10/30 | 2,658 | 2,737 | 2,652 | 2,717 | +10.04% | 3,887,400 | 1兆1321億 | +10.31% | 8.51 | 0.71 |
10/27 | 2,506 | 2,510 | 2,457 | 2,469 | -1.28% | 1,580,500 | 1兆287億 | +0.53% | 7.74 | 0.64 |
10/26 | 2,529 | 2,541 | 2,478 | 2,501 | -0.24% | 1,331,600 | 1兆421億 | +1.58% | 7.84 | 0.65 |
10/25 | 2,489 | 2,526 | 2,477 | 2,507 | +1.13% | 1,172,800 | 1兆446億 | +1.7% | 7.86 | 0.65 |
10/24 | 2,482 | 2,494 | 2,451 | 2,479 | +0.36% | 1,345,600 | 1兆329億 | +0.45% | 7.77 | 0.65 |
10/23 | 2,470 | 2,487 | 2,460 | 2,470 | +0.16% | 1,082,000 | 1兆291億 | 0% | 7.74 | 0.65 |
10/20 | 2,453 | 2,480 | 2,434 | 2,466 | +0.49% | 1,292,600 | 1兆275億 | -0.16% | 7.73 | 0.64 |
10/19 | 2,440 | 2,463 | 2,437 | 2,454 | -0.24% | 664,600 | 1兆225億 | -0.61% | 7.69 | 0.64 |
10/18 | 2,456 | 2,460 | 2,429 | 2,460 | +0.08% | 764,400 | 1兆250億 | -0.32% | 7.71 | 0.64 |
10/17 | 2,462 | 2,477 | 2,445 | 2,458 | +0.74% | 735,600 | 1兆241億 | -0.36% | 7.7 | 0.64 |
10/16 | 2,450 | 2,474 | 2,423 | 2,440 | +0.04% | 981,800 | 1兆166億 | -1.05% | 7.65 | 0.64 |
10/13 | 2,431 | 2,464 | 2,431 | 2,439 | -0.16% | 1,051,000 | 1兆162億 | -1.09% | 7.64 | 0.64 |
10/12 | 2,442 | 2,449 | 2,416 | 2,443 | -0.08% | 1,217,500 | 1兆179億 | -0.85% | 7.65 | 0.64 |
10/11 | 2,460 | 2,460 | 2,432 | 2,445 | -0.37% | 858,400 | 1兆187億 | -0.69% | 7.66 | 0.64 |
10/10 | 2,425 | 2,462 | 2,425 | 2,454 | +2.81% | 963,600 | 1兆225億 | -0.2% | 7.69 | 0.64 |
10/06 | 2,375 | 2,410 | 2,369 | 2,387 | +0.76% | 1,007,600 | 9946億1516万 | -2.77% | 7.48 | 0.62 |
10/05 | 2,350 | 2,372 | 2,342 | 2,369 | +1.33% | 1,171,100 | 9871億1492万 | -3.42% | 7.42 | 0.62 |
10/04 | 2,390 | 2,395 | 2,328 | 2,338 | -3.15% | 1,452,800 | 9741億9784万 | -4.61% | 7.33 | 0.61 |
10/03 | 2,423 | 2,436 | 2,408 | 2,414 | -0.86% | 1,338,400 | 1兆58億 | -1.47% | 7.56 | 0.63 |
10/02 | 2,462 | 2,486 | 2,432 | 2,435 | -1.1% | 1,562,500 | 1兆146億 | -0.45% | 7.63 | 0.64 |
09/29 | 2,445 | 2,472 | 2,425 | 2,462 | -0.44% | 2,037,900 | 1兆258億 | +0.9% | 7.71 | 0.66 |
09/28 | 2,438 | 2,487 | 2,421 | 2,473 | -0.64% | 1,287,800 | 1兆304億 | +1.69% | 7.75 | 0.66 |
09/27 | 2,483 | 2,491 | 2,452 | 2,489 | -0.64% | 1,385,800 | 1兆371億 | +2.72% | 7.8 | 0.67 |
09/26 | 2,510 | 2,526 | 2,485 | 2,505 | -0.28% | 1,230,800 | 1兆437億 | +3.77% | 7.85 | 0.67 |
09/25 | 2,541 | 2,541 | 2,507 | 2,512 | -1.14% | 924,500 | 1兆467億 | +4.54% | 7.87 | 0.67 |
09/22 | 2,590 | 2,590 | 2,533 | 2,541 | -2.46% | 934,700 | 1兆587億 | +6.23% | 7.96 | 0.68 |
09/21 | 2,580 | 2,610 | 2,562 | 2,605 | +0.7% | 1,141,500 | 1兆854億 | +9.45% | 8.16 | 0.7 |
09/20 | 2,584 | 2,623 | 2,575 | 2,587 | +0.86% | 2,135,600 | 1兆779億 | +9.34% | 8.1 | 0.69 |
09/19 | 2,546 | 2,573 | 2,534 | 2,565 | +0.71% | 1,421,200 | 1兆687億 | +8.96% | 8.04 | 0.69 |
09/15 | 2,499 | 2,569 | 2,495 | 2,547 | +3.87% | 3,141,100 | 1兆612億 | +8.71% | 7.98 | 0.68 |
09/14 | 2,443 | 2,459 | 2,438 | 2,452 | +0.53% | 1,285,000 | 1兆216億 | +5.1% | 7.68 | 0.66 |
09/13 | 2,438 | 2,449 | 2,422 | 2,439 | 0% | 1,579,600 | 1兆162億 | +4.86% | 7.64 | 0.65 |
09/12 | 2,442 | 2,458 | 2,425 | 2,439 | 0% | 1,188,300 | 1兆162億 | +5.17% | 7.64 | 0.65 |
09/11 | 2,444 | 2,450 | 2,435 | 2,439 | +0.37% | 1,136,800 | 1兆162億 | +5.58% | 7.64 | 0.65 |
09/08 | 2,409 | 2,444 | 2,409 | 2,430 | -0.04% | 1,749,700 | 1兆125億 | +5.61% | 7.61 | 0.65 |
09/07 | 2,400 | 2,433 | 2,393 | 2,431 | +1.38% | 1,261,900 | 1兆129億 | +5.97% | 7.62 | 0.65 |
09/06 | 2,396 | 2,405 | 2,387 | 2,398 | +0.33% | 1,109,200 | 9991億9864万 | +4.85% | 7.51 | 0.64 |
09/05 | 2,380 | 2,394 | 2,371 | 2,390 | +0.25% | 1,185,300 | 9958億6520万 | +4.69% | 7.49 | 0.64 |
09/04 | 2,360 | 2,387 | 2,346 | 2,384 | +1.45% | 1,157,000 | 9933億6512万 | +4.7% | 7.47 | 0.64 |
09/01 | 2,330 | 2,353 | 2,319 | 2,350 | +0.86% | 1,027,700 | 9791億9800万 | +3.57% | 7.36 | 0.63 |
08/31 | 2,321 | 2,343 | 2,317 | 2,330 | +0.39% | 1,858,200 | 9708億6440万 | +2.92% | 7.3 | 0.62 |
08/30 | 2,321 | 2,332 | 2,307 | 2,321 | +0.22% | 994,200 | 9671億1428万 | +2.74% | 7.27 | 0.62 |
08/29 | 2,316 | 2,332 | 2,309 | 2,316 | +0.26% | 1,027,700 | 9650億3088万 | +2.8% | 7.26 | 0.62 |
08/28 | 2,298 | 2,314 | 2,295 | 2,310 | +1.4% | 834,500 | 9625億3080万 | +2.8% | 7.24 | 0.62 |
08/25 | 2,269 | 2,296 | 2,263 | 2,278 | +0.35% | 1,193,100 | 9491億9704万 | +1.61% | 7.14 | 0.61 |
08/24 | 2,253 | 2,276 | 2,246 | 2,270 | +0.58% | 851,200 | 9458億6360万 | +1.48% | 7.11 | 0.61 |
08/23 | 2,250 | 2,267 | 2,246 | 2,257 | +0.49% | 2,163,400 | 9404億4676万 | +1.12% | 7.07 | 0.61 |
08/22 | 2,235 | 2,246 | 2,225 | 2,246 | +0.4% | 2,313,400 | 9358億6328万 | +0.85% | 7.04 | 0.6 |
08/21 | 2,238 | 2,258 | 2,234 | 2,237 | +0.27% | 1,412,600 | 9321億1316万 | +0.68% | 7.01 | 0.6 |
08/18 | 2,238 | 2,249 | 2,224 | 2,231 | -0.76% | 1,355,400 | 9296億1308万 | +0.54% | 6.99 | 0.6 |
08/17 | 2,262 | 2,269 | 2,242 | 2,248 | -0.84% | 1,090,300 | 9366億9664万 | +1.54% | 7.04 | 0.6 |
08/16 | 2,268 | 2,284 | 2,261 | 2,267 | -0.7% | 745,300 | 9446億1356万 | +2.63% | 7.1 | 0.61 |
08/15 | 2,274 | 2,289 | 2,272 | 2,283 | -0.31% | 898,100 | 9512億8044万 | +3.63% | 7.15 | 0.61 |
08/14 | 2,299 | 2,319 | 2,260 | 2,290 | 0% | 1,518,900 | 9541億9720万 | +4.19% | 7.17 | 0.61 |
08/10 | 2,270 | 2,299 | 2,270 | 2,290 | +0.88% | 1,123,300 | 9541億9720万 | +4.42% | 7.17 | 0.61 |
08/09 | 2,276 | 2,276 | 2,253 | 2,270 | -0.13% | 883,500 | 9458億6360万 | +3.7% | 7.11 | 0.61 |
08/08 | 2,223 | 2,278 | 2,221 | 2,273 | +3.04% | 1,154,000 | 9471億1364万 | +3.98% | 7.12 | 0.61 |
08/07 | 2,210 | 2,221 | 2,194 | 2,206 | -0.72% | 1,212,400 | 9191億9608万 | +1.05% | 6.91 | 0.59 |
08/04 | 2,217 | 2,222 | 2,205 | 2,222 | -1.11% | 1,340,500 | 9258億6296万 | +1.74% | 6.96 | 0.6 |
08/03 | 2,269 | 2,279 | 2,244 | 2,247 | -0.79% | 1,394,000 | 9362億7996万 | +2.88% | 7.04 | 0.6 |
08/02 | 2,263 | 2,270 | 2,244 | 2,265 | -0.96% | 1,595,600 | 9437億8020万 | +3.71% | 7.1 | 0.61 |
08/01 | 2,265 | 2,287 | 2,233 | 2,287 | +2.19% | 2,685,000 | 9529億4716万 | +4.72% | 7.17 | 0.61 |
07/31 | 2,224 | 2,251 | 2,220 | 2,238 | +1.73% | 2,231,800 | 9325億2984万 | +2.57% | 7.01 | 0.6 |
07/28 | 2,200 | 2,224 | 2,178 | 2,200 | -1.17% | 1,843,400 | 9166億9600万 | +0.82% | 6.89 | 0.59 |
07/27 | 2,177 | 2,245 | 2,172 | 2,226 | +1.88% | 2,285,800 | 9275億2968万 | +1.92% | 6.97 | 0.6 |
07/26 | 2,181 | 2,188 | 2,165 | 2,185 | 0% | 983,800 | 9104億4580万 | +0.05% | 6.85 | 0.59 |
07/25 | 2,183 | 2,187 | 2,174 | 2,185 | +0.51% | 697,400 | 9104億4580万 | -0.09% | 6.85 | 0.59 |
07/24 | 2,178 | 2,182 | 2,169 | 2,174 | +0.32% | 990,500 | 9058億6232万 | -0.73% | 6.81 | 0.58 |
07/21 | 2,159 | 2,167 | 2,146 | 2,167 | +0.84% | 1,289,800 | 9029億4556万 | -1.14% | 6.79 | 0.58 |
07/20 | 2,158 | 2,164 | 2,145 | 2,149 | +0.09% | 1,080,000 | 8954億4532万 | -2.1% | 6.73 | 0.58 |
07/19 | 2,135 | 2,147 | 2,128 | 2,147 | +0.66% | 958,700 | 8946億1196万 | -2.36% | 6.73 | 0.58 |
07/18 | 2,122 | 2,133 | 2,116 | 2,133 | -0.05% | 906,700 | 8887億7844万 | -3.18% | 6.68 | 0.57 |
07/14 | 2,132 | 2,149 | 2,114 | 2,134 | -0.61% | 1,444,700 | 8891億9512万 | -3.4% | 6.69 | 0.57 |
07/13 | 2,134 | 2,156 | 2,118 | 2,147 | +1.13% | 2,325,300 | 8946億1196万 | -3.07% | 6.73 | 0.58 |
07/12 | 2,106 | 2,129 | 2,099 | 2,123 | +0.62% | 2,672,200 | 8846億1164万 | -4.33% | 6.65 | 0.57 |
07/11 | 2,125 | 2,127 | 2,101 | 2,110 | -1.03% | 2,051,100 | 8791億9480万 | -5.08% | 6.61 | 0.57 |
07/10 | 2,137 | 2,143 | 2,119 | 2,132 | -0.65% | 1,209,200 | 8883億6176万 | -4.31% | 6.68 | 0.57 |
07/07 | 2,157 | 2,167 | 2,146 | 2,146 | -0.92% | 1,225,500 | 8941億9528万 | -3.85% | 6.72 | 0.58 |
07/06 | 2,193 | 2,201 | 2,159 | 2,166 | -1.1% | 1,444,500 | 9025億2888万 | -3.09% | 6.79 | 0.58 |
07/05 | 2,180 | 2,196 | 2,178 | 2,190 | -0.09% | 877,600 | 9125億2920万 | -2.1% | 6.86 | 0.59 |
07/04 | 2,213 | 2,214 | 2,192 | 2,192 | -1.08% | 981,900 | 9133億6256万 | -2.06% | 6.87 | 0.59 |
07/03 | 2,211 | 2,223 | 2,209 | 2,216 | +0.36% | 850,800 | 9233億6288万 | -1.07% | 6.94 | 0.59 |
06/30 | 2,220 | 2,226 | 2,195 | 2,208 | -0.67% | 1,328,300 | 9200億2944万 | -1.47% | 6.92 | 0.59 |