PER
2023/08/04～2023/12/28
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 |
| 12/28 | 843 | 868 | 842 | 866 | -0.8% | 266,600 | 301億216万 | -2.04% | 13.57 | 2.92 |
| 12/27 | 851 | 873 | 849 | 873 | +2.11% | 297,700 | 303億4548万 | -1.36% | 13.68 | 2.95 |
| 12/26 | 855 | 860 | 850 | 855 | 0% | 72,900 | 297億1980万 | -3.5% | 13.4 | 2.89 |
| 12/25 | 857 | 862 | 848 | 855 | -0.93% | 148,700 | 297億1980万 | -3.72% | 13.4 | 2.89 |
| 12/22 | 855 | 871 | 854 | 863 | -0.35% | 103,200 | 299億9788万 | -3.14% | 13.52 | 2.91 |
| 12/21 | 860 | 876 | 855 | 866 | +0.46% | 115,900 | 301億216万 | -2.91% | 13.57 | 2.92 |
| 12/20 | 870 | 873 | 856 | 862 | -0.58% | 101,200 | 299億6312万 | -3.69% | 13.51 | 2.91 |
| 12/19 | 841 | 867 | 836 | 867 | +2.36% | 251,000 | 301億3692万 | -3.45% | 13.59 | 2.93 |
| 12/18 | 844 | 849 | 835 | 847 | -0.7% | 252,200 | 294億4172万 | -5.78% | 13.27 | 2.86 |
| 12/15 | 866 | 866 | 848 | 853 | -1.95% | 204,000 | 296億5028万 | -5.75% | 13.37 | 2.88 |
| 12/14 | 869 | 883 | 864 | 870 | +0.23% | 143,200 | 302億4120万 | -4.4% | 13.63 | 2.94 |
| 12/13 | 870 | 870 | 857 | 868 | -0.57% | 180,300 | 301億7168万 | -4.93% | 13.6 | 2.93 |
| 12/12 | 895 | 896 | 873 | 873 | -2.57% | 170,500 | 303億4548万 | -4.8% | 13.68 | 2.95 |
| 12/11 | 889 | 898 | 878 | 896 | +1.47% | 124,800 | 311億4496万 | -2.71% | 14.04 | 3.02 |
| 12/08 | 890 | 912 | 882 | 883 | -0.9% | 168,300 | 306億9308万 | -4.33% | 13.84 | 2.98 |
| 12/07 | 897 | 900 | 889 | 891 | -1% | 109,600 | 309億7116万 | -3.68% | 13.96 | 3.01 |
| 12/06 | 888 | 904 | 884 | 900 | +1.58% | 152,800 | 312億8400万 | -2.91% | 14.1 | 3.04 |
| 12/05 | 900 | 922 | 883 | 886 | -1.77% | 203,100 | 307億9736万 | -4.53% | 13.88 | 2.99 |
| 12/04 | 908 | 910 | 887 | 902 | -1.31% | 292,400 | 313億5352万 | -3.01% | 14.14 | 3.04 |
| 12/01 | 937 | 937 | 910 | 914 | -2.25% | 155,100 | 317億7064万 | -1.72% | 14.32 | 3.09 |
| 11/30 | 932 | 943 | 928 | 935 | +0.97% | 158,300 | 325億60万 | +0.43% | 14.65 | 3.16 |
| 11/29 | 920 | 950 | 920 | 926 | +0.11% | 134,700 | 321億8776万 | -0.54% | 14.51 | 3.13 |
| 11/28 | 917 | 929 | 910 | 925 | +1.54% | 107,900 | 321億5300万 | -0.64% | 14.5 | 3.12 |
| 11/27 | 914 | 937 | 908 | 911 | +1% | 133,300 | 316億6636万 | -2.15% | 14.28 | 3.08 |
| 11/24 | 905 | 911 | 901 | 902 | +0.11% | 53,900 | 313億5352万 | -3.22% | 14.14 | 3.04 |
| 11/22 | 901 | 916 | 894 | 901 | -0.88% | 105,900 | 313億1876万 | -3.53% | 14.12 | 3.04 |
| 11/21 | 909 | 916 | 885 | 909 | +0.44% | 148,200 | 315億9684万 | -2.88% | 14.25 | 3.07 |
| 11/20 | 912 | 919 | 898 | 905 | -0.88% | 98,100 | 314億5780万 | -3.42% | 14.18 | 3.05 |
| 11/17 | 900 | 922 | 900 | 913 | +0.88% | 103,100 | 317億3588万 | -2.77% | 14.31 | 3.08 |
| 11/16 | 919 | 923 | 898 | 905 | -1.52% | 130,300 | 314億5780万 | -3.83% | 14.18 | 3.05 |
| 11/15 | 940 | 940 | 912 | 919 | -1.92% | 126,900 | 319億4444万 | -2.75% | 14.4 | 3.1 |
| 11/14 | 927 | 955 | 917 | 937 | +2.74% | 300,300 | 325億7012万 | -1.16% | 14.68 | 3.16 |
| 11/13 | 920 | 920 | 878 | 912 | -6.94% | 568,300 | 317億112万 | -4% | 14.29 | 3.08 |
| 11/10 | 978 | 985 | 969 | 980 | +0.31% | 240,800 | 340億6480万 | +2.73% | 15.36 | 3.31 |
| 11/09 | 964 | 981 | 957 | 977 | +2.3% | 63,500 | 339億6052万 | +2.52% | 15.31 | 3.3 |
| 11/08 | 975 | 981 | 943 | 955 | -1.95% | 169,400 | 331億9580万 | +0.21% | 14.97 | 3.22 |
| 11/07 | 969 | 985 | 961 | 974 | +0.52% | 100,200 | 338億5624万 | +1.99% | 15.26 | 3.29 |
| 11/06 | 966 | 977 | 961 | 969 | +1.68% | 126,300 | 336億8244万 | +1.25% | 15.19 | 3.27 |
| 11/02 | 945 | 953 | 938 | 953 | +2.47% | 85,300 | 331億2628万 | -0.73% | 14.93 | 3.22 |
| 11/01 | 955 | 955 | 928 | 930 | -0.85% | 57,700 | 323億2680万 | -3.43% | 14.57 | 3.14 |
| 10/31 | 923 | 942 | 917 | 938 | +1.85% | 72,300 | 326億488万 | -3% | 14.7 | 3.17 |
| 10/30 | 926 | 938 | 913 | 921 | -1.6% | 185,500 | 320億1396万 | -5.05% | 14.43 | 3.11 |
| 10/27 | 924 | 936 | 921 | 936 | +2.97% | 87,100 | 325億3536万 | -4% | 14.67 | 3.16 |
| 10/26 | 918 | 938 | 908 | 909 | -3.4% | 102,400 | 315億9684万 | -7.06% | 14.25 | 3.07 |
| 10/25 | 949 | 973 | 940 | 941 | +0.75% | 130,900 | 327億916万 | -4.37% | 14.75 | 3.18 |
| 10/24 | 927 | 935 | 886 | 934 | +1.85% | 218,800 | 324億6584万 | -5.47% | 14.64 | 3.15 |
| 10/23 | 928 | 932 | 909 | 917 | -1.71% | 164,000 | 318億7492万 | -7.56% | 14.37 | 3.1 |
| 10/20 | 923 | 936 | 916 | 933 | +0.43% | 75,300 | 324億3108万 | -6.61% | 14.62 | 3.15 |
| 10/19 | 936 | 942 | 926 | 929 | -2.42% | 59,200 | 322億9204万 | -7.38% | 14.56 | 3.14 |
| 10/18 | 940 | 953 | 932 | 952 | +1.06% | 57,000 | 330億9152万 | -5.37% | 14.92 | 3.21 |
| 10/17 | 947 | 956 | 931 | 942 | +1.07% | 101,500 | 327億4392万 | -6.55% | 14.76 | 3.18 |
| 10/16 | 949 | 954 | 923 | 932 | -2.41% | 192,600 | 323億9632万 | -7.91% | 14.61 | 3.15 |
| 10/13 | 971 | 985 | 955 | 955 | -2.75% | 90,900 | 331億9580万 | -5.91% | 14.97 | 3.22 |
| 10/12 | 1,001 | 1,001 | 978 | 982 | -1.9% | 53,000 | 341億3432万 | -3.54% | 15.39 | 3.31 |
| 10/11 | 998 | 1,007 | 991 | 1,001 | +1.01% | 68,800 | 347億9476万 | -1.86% | 15.69 | 3.38 |
| 10/10 | 995 | 1,018 | 989 | 991 | -0.3% | 93,200 | 344億4716万 | -3.03% | 15.53 | 3.35 |
| 10/06 | 984 | 1,002 | 977 | 994 | +0.1% | 56,700 | 345億5144万 | -2.93% | 15.58 | 3.36 |
| 10/05 | 999 | 1,009 | 978 | 993 | +3.01% | 100,200 | 345億1668万 | -3.12% | 15.56 | 3.35 |
| 10/04 | 950 | 983 | 949 | 964 | -0.41% | 183,600 | 335億864万 | -5.95% | 15.11 | 3.25 |
| 10/03 | 995 | 995 | 963 | 968 | -3.78% | 202,800 | 336億4768万 | -5.84% | 15.17 | 3.27 |
| 10/02 | 1,042 | 1,046 | 1,005 | 1,006 | -3.45% | 89,500 | 349億6856万 | -2.52% | 15.77 | 3.4 |
| 09/29 | 1,039 | 1,077 | 1,038 | 1,042 | +0.87% | 113,400 | 362億1992万 | +0.97% | 16.33 | 3.71 |
| 09/28 | 1,027 | 1,054 | 1,025 | 1,033 | +0.19% | 78,600 | 359億708万 | +0.19% | 16.19 | 3.68 |
| 09/27 | 1,025 | 1,033 | 1,011 | 1,031 | +0.39% | 44,000 | 358億3756万 | +0.1% | 16.16 | 3.68 |
| 09/26 | 1,024 | 1,039 | 1,015 | 1,027 | +0.39% | 54,600 | 356億9852万 | -0.1% | 16.09 | 3.66 |
| 09/25 | 1,025 | 1,040 | 1,014 | 1,023 | -0.49% | 94,600 | 355億5948万 | -0.39% | 16.03 | 3.65 |
| 09/22 | 1,006 | 1,038 | 994 | 1,028 | +0.1% | 144,700 | 357億3328万 | +0.19% | 16.11 | 3.66 |
| 09/21 | 1,040 | 1,050 | 1,020 | 1,027 | -2.19% | 88,100 | 356億9852万 | 0% | 16.09 | 3.66 |
| 09/20 | 1,039 | 1,070 | 1,039 | 1,050 | +0.86% | 93,200 | 364億9800万 | +2.14% | 16.45 | 3.74 |
| 09/19 | 1,045 | 1,058 | 1,027 | 1,041 | +0.19% | 147,300 | 361億8516万 | +1.17% | 16.31 | 3.71 |
| 09/15 | 1,095 | 1,099 | 1,034 | 1,039 | -4.94% | 231,200 | 361億1564万 | +0.97% | 16.28 | 3.7 |
| 09/14 | 1,047 | 1,125 | 1,045 | 1,093 | +5.81% | 404,300 | 379億9268万 | +6.84% | 17.13 | 3.9 |
| 09/13 | 1,027 | 1,036 | 1,018 | 1,033 | +2.18% | 119,000 | 359億708万 | +1.57% | 16.19 | 3.68 |
| 09/12 | 1,002 | 1,019 | 1,001 | 1,011 | +1.2% | 127,200 | 351億4236万 | -0.2% | 15.84 | 3.6 |
| 09/11 | 1,029 | 1,034 | 994 | 999 | -2.63% | 134,500 | 347億2524万 | -0.99% | 15.66 | 3.56 |
| 09/08 | 1,004 | 1,033 | 1,004 | 1,026 | +1.08% | 115,400 | 356億6376万 | +2.19% | 16.08 | 3.66 |
| 09/07 | 1,020 | 1,025 | 1,005 | 1,015 | -0.68% | 87,700 | 352億8140万 | +1.81% | 15.91 | 3.62 |
| 09/06 | 1,033 | 1,055 | 1,014 | 1,022 | -2.57% | 119,900 | 355億2472万 | +3.13% | 16.02 | 3.64 |
| 09/05 | 1,046 | 1,059 | 1,041 | 1,049 | +0.58% | 112,700 | 364億6324万 | +6.5% | 16.44 | 3.74 |
| 09/04 | 1,046 | 1,049 | 1,029 | 1,043 | +0.58% | 84,900 | 362億5468万 | +6.54% | 16.35 | 3.72 |
| 09/01 | 1,026 | 1,037 | 1,015 | 1,037 | +1.77% | 69,600 | 360億4612万 | +6.58% | 16.25 | 3.7 |
| 08/31 | 1,008 | 1,019 | 997 | 1,019 | +1.09% | 93,000 | 354億2044万 | +5.38% | 15.97 | 3.63 |
| 08/30 | 1,029 | 1,031 | 1,003 | 1,008 | -2.7% | 160,200 | 350億3808万 | +4.89% | 15.8 | 3.59 |
| 08/29 | 1,055 | 1,055 | 1,028 | 1,036 | -1.33% | 65,000 | 360億1136万 | +8.37% | 16.24 | 3.69 |
| 08/28 | 1,045 | 1,075 | 1,045 | 1,050 | +2.14% | 119,700 | 364億9800万 | +10.41% | 16.45 | 3.74 |
| 08/25 | 1,000 | 1,032 | 997 | 1,028 | +1.48% | 87,000 | 357億3328万 | +8.9% | 16.11 | 3.66 |
| 08/24 | 1,003 | 1,019 | 989 | 1,013 | +0.9% | 103,200 | 352億1188万 | +7.88% | 15.87 | 3.61 |
| 08/23 | 978 | 1,006 | 970 | 1,004 | +1.72% | 113,500 | 348億9904万 | +7.38% | 15.73 | 3.58 |
| 08/22 | 980 | 993 | 971 | 987 | +0.1% | 150,100 | 343億812万 | +6.13% | 15.47 | 3.52 |
| 08/21 | 1,004 | 1,022 | 982 | 986 | -1.3% | 242,400 | 342億7336万 | +6.48% | 15.45 | 3.52 |
| 08/18 | 1,045 | 1,045 | 993 | 999 | -4.86% | 299,700 | 347億2524万 | +8.47% | 15.66 | 3.56 |
| 08/17 | 1,055 | 1,062 | 1,016 | 1,050 | -1.22% | 256,700 | 364億9800万 | +14.63% | 16.45 | 3.74 |
| 08/16 | 1,089 | 1,115 | 1,056 | 1,063 | -1.94% | 344,600 | 369億4988万 | +16.94% | 16.66 | 3.79 |
| 08/15 | 1,035 | 1,089 | 1,034 | 1,084 | +5.34% | 428,400 | 376億7984万 | +20.18% | 16.99 | 3.86 |
| 08/14 | 1,019 | 1,050 | 1,006 | 1,029 | +14.33% | 974,800 | 357億6804万 | +15.23% | 16.13 | 3.67 |
| 08/10 | 932 | 932 | 883 | 900 | -4.46% | 253,200 | 312億8400万 | +1.47% | 14.1 | 3.21 |
| 08/09 | 932 | 950 | 925 | 942 | +0.75% | 162,500 | 327億4392万 | +6.2% | 14.76 | 3.36 |
| 08/08 | 908 | 944 | 907 | 935 | +4% | 261,300 | 325億60万 | +5.65% | 14.65 | 3.33 |
| 08/07 | 871 | 904 | 865 | 899 | +3.21% | 177,300 | 312億4924万 | +1.93% | 14.09 | 3.2 |
| 08/04 | 857 | 873 | 855 | 871 | +1.75% | 70,100 | 302億7596万 | -1.25% | 13.65 | 3.11 |
