PER
2023/06/29～2023/11/22
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 |
| 11/22 | 3,180 | 3,205 | 3,175 | 3,200 | +0.47% | 27,300 | 1032億5670万 | +0.5% | 11.16 | 0.85 |
| 11/21 | 3,185 | 3,205 | 3,170 | 3,185 | 0% | 23,500 | 1027億7269万 | +0.06% | 11.11 | 0.84 |
| 11/20 | 3,315 | 3,315 | 3,185 | 3,185 | -3.63% | 41,600 | 1027億7269万 | -0.03% | 11.11 | 0.84 |
| 11/17 | 3,340 | 3,340 | 3,285 | 3,305 | -0.45% | 29,100 | 1066億4481万 | +3.61% | 11.52 | 0.88 |
| 11/16 | 3,280 | 3,345 | 3,280 | 3,320 | 0% | 49,000 | 1071億2883万 | +4.21% | 11.58 | 0.88 |
| 11/15 | 3,255 | 3,340 | 3,240 | 3,320 | +2.63% | 52,200 | 1071億2883万 | +4.27% | 11.58 | 0.88 |
| 11/14 | 3,250 | 3,280 | 3,230 | 3,235 | -0.46% | 37,500 | 1043億8607万 | +1.57% | 11.28 | 0.86 |
| 11/13 | 3,275 | 3,290 | 3,245 | 3,250 | -0.76% | 46,000 | 1048億7009万 | +1.94% | 11.33 | 0.86 |
| 11/10 | 3,230 | 3,285 | 3,230 | 3,275 | +1.55% | 42,000 | 1056億7678万 | +2.7% | 11.42 | 0.87 |
| 11/09 | 3,190 | 3,235 | 3,170 | 3,225 | +1.1% | 29,600 | 1040億6340万 | +1.26% | 11.25 | 0.85 |
| 11/08 | 3,225 | 3,225 | 3,160 | 3,190 | 0% | 37,200 | 1029億3402万 | +0.09% | 11.12 | 0.84 |
| 11/07 | 3,180 | 3,250 | 3,175 | 3,190 | +0.31% | 32,800 | 1029億3402万 | -0.03% | 11.12 | 0.84 |
| 11/06 | 3,230 | 3,235 | 3,170 | 3,180 | -0.63% | 43,400 | 1026億1135万 | -0.53% | 11.09 | 0.84 |
| 11/02 | 3,230 | 3,255 | 3,200 | 3,200 | -0.93% | 44,600 | 1032億5670万 | -0.25% | 11.16 | 0.85 |
| 11/01 | 3,200 | 3,240 | 3,185 | 3,230 | +1.73% | 54,600 | 1042億2473万 | +0.25% | 11.26 | 0.86 |
| 10/31 | 3,080 | 3,175 | 3,075 | 3,175 | +2.75% | 49,500 | 1024億5001万 | -1.82% | 11.07 | 0.84 |
| 10/30 | 3,120 | 3,140 | 3,065 | 3,090 | -3.13% | 62,300 | 997億725万 | -4.84% | 10.77 | 0.82 |
| 10/27 | 3,140 | 3,195 | 3,115 | 3,190 | +2.9% | 38,800 | 1029億3402万 | -2.21% | 11.12 | 0.84 |
| 10/26 | 3,120 | 3,145 | 3,070 | 3,100 | -1.12% | 33,000 | 1000億2993万 | -5.26% | 10.81 | 0.82 |
| 10/25 | 3,095 | 3,165 | 3,070 | 3,135 | +2.45% | 42,000 | 1011億5930万 | -4.57% | 10.93 | 0.83 |
| 10/24 | 3,065 | 3,085 | 3,015 | 3,060 | 0% | 62,900 | 987億3922万 | -7.19% | 10.67 | 0.81 |
| 10/23 | 3,080 | 3,110 | 3,055 | 3,060 | -1.77% | 67,500 | 987億3922万 | -7.58% | 10.67 | 0.81 |
| 10/20 | 3,140 | 3,140 | 3,020 | 3,115 | +1.47% | 68,600 | 1005億1395万 | -6.32% | 10.86 | 0.82 |
| 10/19 | 3,050 | 3,090 | 3,035 | 3,070 | -1.29% | 32,700 | 990億6190万 | -8% | 10.7 | 0.81 |
| 10/18 | 3,155 | 3,155 | 3,090 | 3,110 | -1.89% | 32,800 | 1003億5261万 | -7.19% | 10.84 | 0.82 |
| 10/17 | 3,270 | 3,285 | 3,170 | 3,170 | -2.76% | 63,200 | 1022億8867万 | -5.68% | 11.05 | 0.84 |
| 10/16 | 3,260 | 3,280 | 3,205 | 3,260 | -0.76% | 75,800 | 1051億9277万 | -3.21% | 11.37 | 0.86 |
| 10/13 | 3,505 | 3,515 | 3,260 | 3,285 | +1.86% | 110,500 | 1059億9946万 | -2.61% | 11.45 | 0.87 |
| 10/12 | 3,265 | 3,265 | 3,180 | 3,225 | -1.23% | 36,300 | 1040億6340万 | -4.5% | 11.25 | 0.85 |
| 10/11 | 3,330 | 3,330 | 3,250 | 3,265 | -2.1% | 33,500 | 1053億5410万 | -3.52% | 11.38 | 0.86 |
| 10/10 | 3,320 | 3,350 | 3,300 | 3,335 | +0.76% | 53,000 | 1076億1284万 | -1.62% | 11.63 | 0.88 |
| 10/06 | 3,280 | 3,350 | 3,280 | 3,310 | +0.91% | 27,800 | 1068億615万 | -2.39% | 11.54 | 0.88 |
| 10/05 | 3,180 | 3,285 | 3,180 | 3,280 | +3.14% | 27,300 | 1058億3812万 | -3.33% | 11.44 | 0.87 |
| 10/04 | 3,220 | 3,230 | 3,165 | 3,180 | -2.45% | 30,400 | 1026億1135万 | -6.33% | 11.09 | 0.84 |
| 10/03 | 3,300 | 3,320 | 3,255 | 3,260 | -1.36% | 27,100 | 1051億9277万 | -4.2% | 11.37 | 0.86 |
| 10/02 | 3,375 | 3,380 | 3,300 | 3,305 | -1.2% | 36,000 | 1066億4481万 | -3.05% | 11.52 | 0.88 |
| 09/29 | 3,455 | 3,455 | 3,325 | 3,345 | -2.76% | 43,400 | 1079億3552万 | -1.93% | 11.66 | 0.89 |
| 09/28 | 3,530 | 3,555 | 3,390 | 3,440 | -3.37% | 49,700 | 1110億96万 | +0.76% | 11.99 | 0.91 |
| 09/27 | 3,530 | 3,575 | 3,480 | 3,560 | +0.85% | 44,700 | 1148億7308万 | +4.34% | 12.41 | 0.94 |
| 09/26 | 3,490 | 3,545 | 3,485 | 3,530 | +0.71% | 31,900 | 1139億505万 | +3.67% | 12.31 | 0.93 |
| 09/25 | 3,470 | 3,515 | 3,465 | 3,505 | +1.15% | 28,600 | 1130億9836万 | +3.15% | 12.22 | 0.93 |
| 09/22 | 3,425 | 3,465 | 3,415 | 3,465 | +0.87% | 25,400 | 1118億765万 | +2.15% | 12.08 | 0.92 |
| 09/21 | 3,420 | 3,460 | 3,415 | 3,435 | +0.59% | 30,100 | 1108億3962万 | +1.3% | 11.98 | 0.91 |
| 09/20 | 3,425 | 3,435 | 3,380 | 3,415 | -0.58% | 32,200 | 1101億9426万 | +0.71% | 11.91 | 0.9 |
| 09/19 | 3,375 | 3,435 | 3,370 | 3,435 | +0.73% | 29,100 | 1108億3962万 | +1.3% | 11.98 | 0.91 |
| 09/15 | 3,420 | 3,430 | 3,385 | 3,410 | -0.15% | 41,500 | 1100億3292万 | +0.59% | 11.89 | 0.9 |
| 09/14 | 3,405 | 3,445 | 3,405 | 3,415 | 0% | 27,900 | 1101億9426万 | +0.71% | 11.91 | 0.9 |
| 09/13 | 3,420 | 3,420 | 3,395 | 3,415 | -0.29% | 14,100 | 1101億9426万 | +0.71% | 11.91 | 0.9 |
| 09/12 | 3,365 | 3,435 | 3,365 | 3,425 | +1.78% | 11,700 | 1105億1694万 | +0.97% | 11.94 | 0.91 |
| 09/11 | 3,380 | 3,380 | 3,350 | 3,365 | +0.6% | 14,700 | 1085億8088万 | -0.74% | 11.73 | 0.89 |
| 09/08 | 3,370 | 3,385 | 3,335 | 3,345 | -1.18% | 31,800 | 1079億3552万 | -1.27% | 11.66 | 0.89 |
| 09/07 | 3,380 | 3,400 | 3,370 | 3,385 | +0.15% | 21,800 | 1092億2623万 | -0.03% | 11.8 | 0.9 |
| 09/06 | 3,380 | 3,385 | 3,345 | 3,380 | -0.59% | 22,200 | 1090億6489万 | -0.15% | 11.79 | 0.9 |
| 09/05 | 3,420 | 3,420 | 3,370 | 3,400 | -0.44% | 17,800 | 1097億1025万 | +0.44% | 11.86 | 0.9 |
| 09/04 | 3,360 | 3,420 | 3,360 | 3,415 | +1.64% | 39,900 | 1101億9426万 | +0.95% | 11.91 | 0.9 |
| 09/01 | 3,350 | 3,370 | 3,345 | 3,360 | +0.15% | 19,400 | 1084億1954万 | -0.56% | 11.72 | 0.89 |
| 08/31 | 3,330 | 3,375 | 3,330 | 3,355 | +0.75% | 33,700 | 1082億5820万 | -0.65% | 11.7 | 0.89 |
| 08/30 | 3,320 | 3,365 | 3,310 | 3,330 | -1.33% | 39,400 | 1074億5151万 | -1.39% | 11.61 | 0.88 |
| 08/29 | 3,415 | 3,435 | 3,370 | 3,375 | -1.17% | 74,400 | 1089億355万 | -0.06% | 11.76 | 0.9 |
| 08/28 | 3,380 | 3,420 | 3,380 | 3,415 | +1.64% | 27,700 | 1101億9426万 | +1.19% | 11.9 | 0.91 |
| 08/25 | 3,390 | 3,400 | 3,355 | 3,360 | -1.32% | 21,300 | 1084億1954万 | -0.3% | 11.71 | 0.89 |
| 08/24 | 3,395 | 3,415 | 3,375 | 3,405 | +0.29% | 17,700 | 1098億7159万 | +1.16% | 11.87 | 0.9 |
| 08/23 | 3,360 | 3,400 | 3,360 | 3,395 | +0.15% | 17,500 | 1095億4891万 | +1.07% | 11.83 | 0.9 |
| 08/22 | 3,360 | 3,390 | 3,340 | 3,390 | +0.89% | 21,600 | 1093億8757万 | +1.16% | 11.81 | 0.9 |
| 08/21 | 3,355 | 3,400 | 3,355 | 3,360 | +0.15% | 14,300 | 1084億1954万 | +0.57% | 11.71 | 0.89 |
| 08/18 | 3,425 | 3,425 | 3,350 | 3,355 | -2.19% | 18,300 | 1082億5820万 | +0.66% | 11.69 | 0.89 |
| 08/17 | 3,445 | 3,445 | 3,405 | 3,430 | 0% | 23,800 | 1106億7828万 | +3.13% | 11.95 | 0.91 |
| 08/16 | 3,410 | 3,445 | 3,400 | 3,430 | -0.15% | 17,900 | 1106億7828万 | +3.5% | 11.95 | 0.91 |
| 08/15 | 3,430 | 3,435 | 3,415 | 3,435 | +0.73% | 12,100 | 1108億3962万 | +4.03% | 11.97 | 0.91 |
| 08/14 | 3,425 | 3,445 | 3,400 | 3,410 | -0.44% | 16,900 | 1100億3292万 | +3.68% | 11.88 | 0.9 |
| 08/10 | 3,395 | 3,425 | 3,370 | 3,425 | +0.15% | 24,000 | 1105億1694万 | +4.52% | 11.94 | 0.91 |
| 08/09 | 3,440 | 3,445 | 3,410 | 3,420 | -0.58% | 12,900 | 1103億5560万 | +4.78% | 11.92 | 0.91 |
| 08/08 | 3,380 | 3,445 | 3,380 | 3,440 | +2.23% | 17,500 | 1110億96万 | +5.72% | 11.99 | 0.91 |
| 08/07 | 3,310 | 3,380 | 3,310 | 3,365 | +1.51% | 13,800 | 1085億8088万 | +3.73% | 11.73 | 0.89 |
| 08/04 | 3,275 | 3,320 | 3,275 | 3,315 | +0.45% | 13,000 | 1069億6749万 | +2.47% | 11.55 | 0.88 |
| 08/03 | 3,350 | 3,350 | 3,295 | 3,300 | -1.64% | 24,300 | 1064億8347万 | +2.2% | 11.5 | 0.88 |
| 08/02 | 3,380 | 3,390 | 3,330 | 3,355 | -1.03% | 30,000 | 1082億5820万 | +4.03% | 11.69 | 0.89 |
| 08/01 | 3,370 | 3,400 | 3,360 | 3,390 | +1.19% | 23,800 | 1093億8757万 | +5.31% | 11.81 | 0.9 |
| 07/31 | 3,370 | 3,375 | 3,330 | 3,350 | +1.36% | 29,600 | 1080億9686万 | +4.36% | 11.68 | 0.89 |
| 07/28 | 3,280 | 3,315 | 3,270 | 3,305 | -0.6% | 42,100 | 1066億4481万 | +3.22% | 11.52 | 0.88 |
| 07/27 | 3,335 | 3,335 | 3,300 | 3,325 | -0.3% | 14,300 | 1072億9017万 | +4% | 11.59 | 0.88 |
| 07/26 | 3,360 | 3,360 | 3,315 | 3,335 | -0.3% | 21,800 | 1076億1284万 | +4.41% | 11.62 | 0.88 |
| 07/25 | 3,300 | 3,355 | 3,300 | 3,345 | +1.06% | 24,000 | 1079億3552万 | +4.86% | 11.66 | 0.89 |
| 07/24 | 3,335 | 3,335 | 3,295 | 3,310 | +0.46% | 20,700 | 1068億615万 | +3.92% | 11.54 | 0.88 |
| 07/21 | 3,280 | 3,305 | 3,245 | 3,295 | +1.07% | 21,600 | 1063億2214万 | +3.55% | 11.48 | 0.87 |
| 07/20 | 3,240 | 3,280 | 3,240 | 3,260 | +0.93% | 24,100 | 1051億9277万 | +2.52% | 11.36 | 0.87 |
| 07/19 | 3,225 | 3,250 | 3,210 | 3,230 | +0.78% | 26,100 | 1042億2473万 | +1.48% | 11.26 | 0.86 |
| 07/18 | 3,115 | 3,220 | 3,115 | 3,205 | +2.23% | 26,600 | 1034億1804万 | +0.6% | 11.17 | 0.85 |
| 07/14 | 3,135 | 3,195 | 3,085 | 3,135 | -1.1% | 61,600 | 1011億5930万 | -1.66% | 10.93 | 0.83 |
| 07/13 | 3,165 | 3,200 | 3,120 | 3,170 | +0.16% | 32,700 | 1022億8867万 | -0.75% | 11.05 | 0.84 |
| 07/12 | 3,145 | 3,190 | 3,145 | 3,165 | +0.96% | 29,100 | 1021億2733万 | -0.94% | 11.03 | 0.84 |
| 07/11 | 3,145 | 3,160 | 3,120 | 3,135 | 0% | 25,700 | 1011億5930万 | -1.94% | 10.93 | 0.83 |
| 07/10 | 3,100 | 3,165 | 3,095 | 3,135 | +1.29% | 44,500 | 1011億5930万 | -1.97% | 10.93 | 0.83 |
| 07/07 | 3,115 | 3,140 | 3,095 | 3,095 | -0.48% | 30,500 | 998億6859万 | -3.25% | 10.79 | 0.82 |
| 07/06 | 3,100 | 3,140 | 3,095 | 3,110 | -0.32% | 25,600 | 1003億5261万 | -2.84% | 10.84 | 0.83 |
| 07/05 | 3,120 | 3,155 | 3,120 | 3,120 | -1.27% | 15,500 | 1006億7528万 | -2.47% | 10.87 | 0.83 |
| 07/04 | 3,175 | 3,195 | 3,160 | 3,160 | -0.94% | 26,600 | 1019億6599万 | -1.16% | 11.01 | 0.84 |
| 07/03 | 3,180 | 3,210 | 3,170 | 3,190 | +1.59% | 19,500 | 1029億3402万 | -0.19% | 11.12 | 0.85 |
| 06/30 | 3,165 | 3,170 | 3,105 | 3,140 | -0.63% | 31,700 | 1013億2064万 | -1.69% | 10.94 | 0.83 |
| 06/29 | 3,225 | 3,230 | 3,160 | 3,160 | -1.56% | 18,700 | 1019億6599万 | -1.06% | 11.01 | 0.84 |
