PER
2023/05/31～2023/10/23
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 |
| 10/23 | 1,647 | 1,657 | 1,642 | 1,651 | -0.24% | 59,800 | 312億4281万 | -3.56% | 3.9 | 0.79 |
| 10/20 | 1,656 | 1,662 | 1,640 | 1,655 | -0.06% | 49,900 | 313億1850万 | -3.61% | 3.91 | 0.79 |
| 10/19 | 1,673 | 1,673 | 1,653 | 1,656 | -1.25% | 39,000 | 313億3743万 | -3.78% | 3.91 | 0.79 |
| 10/18 | 1,679 | 1,679 | 1,652 | 1,677 | +0.84% | 36,900 | 317億3482万 | -2.78% | 3.96 | 0.8 |
| 10/17 | 1,674 | 1,682 | 1,652 | 1,663 | +1.03% | 48,100 | 314億6989万 | -3.76% | 3.93 | 0.79 |
| 10/16 | 1,677 | 1,677 | 1,641 | 1,646 | -1.85% | 49,400 | 311億4819万 | -4.97% | 3.89 | 0.78 |
| 10/13 | 1,704 | 1,704 | 1,669 | 1,677 | -2.1% | 60,700 | 317億3482万 | -3.45% | 3.96 | 0.8 |
| 10/12 | 1,710 | 1,716 | 1,698 | 1,713 | +0.65% | 35,700 | 324億1607万 | -1.61% | 4.05 | 0.82 |
| 10/11 | 1,720 | 1,720 | 1,690 | 1,702 | -0.76% | 66,200 | 322億791万 | -2.41% | 4.02 | 0.81 |
| 10/10 | 1,709 | 1,716 | 1,703 | 1,715 | +1.66% | 34,400 | 324億5392万 | -1.78% | 4.05 | 0.82 |
| 10/06 | 1,661 | 1,695 | 1,661 | 1,687 | +1.14% | 45,200 | 319億2406万 | -3.54% | 3.99 | 0.8 |
| 10/05 | 1,638 | 1,672 | 1,636 | 1,668 | +2.84% | 60,100 | 315億6451万 | -4.74% | 3.94 | 0.79 |
| 10/04 | 1,631 | 1,639 | 1,616 | 1,622 | -2.29% | 111,600 | 306億9402万 | -7.58% | 3.83 | 0.77 |
| 10/03 | 1,692 | 1,699 | 1,660 | 1,660 | -1.89% | 128,500 | 314億1312万 | -5.68% | 3.92 | 0.79 |
| 10/02 | 1,729 | 1,738 | 1,692 | 1,692 | -1.74% | 125,100 | 320億1867万 | -4.08% | 4 | 0.81 |
| 09/29 | 1,751 | 1,751 | 1,710 | 1,722 | -1.94% | 150,800 | 325億8638万 | -2.49% | 4.11 | 0.81 |
| 09/28 | 1,748 | 1,771 | 1,746 | 1,756 | -1.9% | 63,600 | 332億2978万 | -0.62% | 4.19 | 0.83 |
| 09/27 | 1,766 | 1,790 | 1,748 | 1,790 | +0.79% | 140,400 | 338億7318万 | +1.36% | 4.27 | 0.85 |
| 09/26 | 1,788 | 1,791 | 1,774 | 1,776 | -0.67% | 102,800 | 336億825万 | +0.74% | 4.24 | 0.84 |
| 09/25 | 1,780 | 1,794 | 1,775 | 1,788 | +0.85% | 80,400 | 338億3534万 | +1.53% | 4.26 | 0.85 |
| 09/22 | 1,773 | 1,781 | 1,762 | 1,773 | -0.11% | 55,200 | 335億5148万 | +0.91% | 4.23 | 0.84 |
| 09/21 | 1,787 | 1,791 | 1,769 | 1,775 | -0.34% | 51,200 | 335億8933万 | +1.14% | 4.23 | 0.84 |
| 09/20 | 1,780 | 1,789 | 1,777 | 1,781 | -0.06% | 70,800 | 337億287万 | +1.6% | 4.25 | 0.84 |
| 09/19 | 1,780 | 1,782 | 1,761 | 1,782 | +0.45% | 84,000 | 337億2179万 | +1.71% | 4.25 | 0.84 |
| 09/15 | 1,774 | 1,788 | 1,768 | 1,774 | +0.45% | 96,400 | 335億7041万 | +1.37% | 4.23 | 0.84 |
| 09/14 | 1,759 | 1,772 | 1,754 | 1,766 | +0.51% | 78,900 | 334億1902万 | +1.03% | 4.21 | 0.83 |
| 09/13 | 1,763 | 1,763 | 1,750 | 1,757 | -0.17% | 35,900 | 332億4871万 | +0.57% | 4.19 | 0.83 |
| 09/12 | 1,758 | 1,771 | 1,757 | 1,760 | +0.23% | 28,600 | 333億548万 | +0.8% | 4.2 | 0.83 |
| 09/11 | 1,773 | 1,775 | 1,744 | 1,756 | -0.68% | 85,000 | 332億2978万 | +0.57% | 4.19 | 0.83 |
| 09/08 | 1,765 | 1,774 | 1,754 | 1,768 | -0.23% | 83,900 | 334億5686万 | +1.26% | 4.22 | 0.84 |
| 09/07 | 1,780 | 1,781 | 1,769 | 1,772 | -0.51% | 71,400 | 335億3256万 | +1.49% | 4.23 | 0.84 |
| 09/06 | 1,787 | 1,792 | 1,774 | 1,781 | +0.06% | 62,300 | 337億287万 | +2% | 4.25 | 0.84 |
| 09/05 | 1,768 | 1,785 | 1,767 | 1,780 | +1.19% | 103,400 | 336億8395万 | +2.01% | 4.24 | 0.84 |
| 09/04 | 1,773 | 1,773 | 1,753 | 1,759 | -0.57% | 74,100 | 332億8655万 | +0.34% | 4.19 | 0.83 |
| 09/01 | 1,743 | 1,770 | 1,731 | 1,769 | +1.43% | 92,700 | 334億7579万 | +0.51% | 4.22 | 0.84 |
| 08/31 | 1,768 | 1,771 | 1,740 | 1,744 | -1.13% | 119,900 | 330億270万 | -1.36% | 4.16 | 0.82 |
| 08/30 | 1,777 | 1,793 | 1,761 | 1,764 | +0.11% | 121,800 | 333億8117万 | -0.73% | 4.21 | 0.83 |
| 08/29 | 1,760 | 1,772 | 1,756 | 1,762 | +0.57% | 80,000 | 333億4332万 | -1.18% | 4.2 | 0.83 |
| 08/28 | 1,750 | 1,756 | 1,741 | 1,752 | +0.34% | 46,800 | 331億5409万 | -2.12% | 4.18 | 0.83 |
| 08/25 | 1,753 | 1,753 | 1,736 | 1,746 | -0.4% | 69,200 | 330億4055万 | -2.84% | 4.16 | 0.83 |
| 08/24 | 1,735 | 1,755 | 1,733 | 1,753 | +1.39% | 39,700 | 331億7301万 | -2.83% | 4.18 | 0.83 |
| 08/23 | 1,713 | 1,730 | 1,706 | 1,729 | +0.93% | 37,200 | 327億1885万 | -4.48% | 4.12 | 0.82 |
| 08/22 | 1,730 | 1,730 | 1,706 | 1,713 | -0.17% | 37,100 | 324億1607万 | -5.72% | 4.09 | 0.81 |
| 08/21 | 1,704 | 1,725 | 1,688 | 1,716 | +0.7% | 62,800 | 324億7284万 | -5.87% | 4.09 | 0.81 |
| 08/18 | 1,701 | 1,710 | 1,694 | 1,704 | -0.53% | 72,100 | 322億4576万 | -6.83% | 4.06 | 0.81 |
| 08/17 | 1,720 | 1,720 | 1,693 | 1,713 | -0.64% | 104,000 | 324億1607万 | -6.7% | 4.09 | 0.81 |
| 08/16 | 1,745 | 1,748 | 1,720 | 1,724 | -1.15% | 66,800 | 326億2423万 | -6.46% | 4.11 | 0.81 |
| 08/15 | 1,740 | 1,751 | 1,731 | 1,744 | +0.17% | 110,500 | 330億270万 | -5.73% | 4.16 | 0.82 |
| 08/14 | 1,751 | 1,771 | 1,735 | 1,741 | +0.29% | 121,800 | 329億4593万 | -6.25% | 4.15 | 0.82 |
| 08/10 | 1,728 | 1,740 | 1,716 | 1,736 | +0.23% | 92,800 | 328億5131万 | -6.82% | 4.14 | 0.82 |
| 08/09 | 1,718 | 1,736 | 1,703 | 1,732 | +0.64% | 143,100 | 327億7562万 | -7.43% | 4.13 | 0.82 |
| 08/08 | 1,762 | 1,762 | 1,721 | 1,721 | -2.77% | 182,400 | 325億6746万 | -8.46% | 4.1 | 0.81 |
| 08/07 | 1,742 | 1,779 | 1,741 | 1,770 | +0.85% | 188,000 | 334億9471万 | -6.25% | 4.22 | 0.84 |
| 08/04 | 1,767 | 1,771 | 1,744 | 1,755 | -1.02% | 163,400 | 332億1086万 | -7.39% | 4.19 | 0.83 |
| 08/03 | 1,751 | 1,789 | 1,732 | 1,773 | +0.11% | 284,000 | 335億5148万 | -6.73% | 4.23 | 0.84 |
| 08/02 | 1,773 | 1,778 | 1,751 | 1,771 | +0.34% | 260,300 | 335億1364万 | -7.18% | 4.22 | 0.84 |
| 08/01 | 1,830 | 1,845 | 1,736 | 1,765 | -10.32% | 672,500 | 334億9万 | -7.78% | 4.21 | 0.83 |
| 07/31 | 1,964 | 1,982 | 1,949 | 1,968 | +1.71% | 135,500 | 372億4158万 | +2.34% | 4.69 | 0.93 |
| 07/28 | 1,953 | 1,955 | 1,915 | 1,935 | -1.83% | 90,500 | 366億1710万 | +0.57% | 4.61 | 0.91 |
| 07/27 | 1,956 | 1,972 | 1,952 | 1,971 | +0.82% | 63,500 | 372億9835万 | +2.18% | 4.7 | 0.93 |
| 07/26 | 1,928 | 1,962 | 1,928 | 1,955 | +1.51% | 48,100 | 369億9557万 | +1.24% | 4.66 | 0.92 |
| 07/25 | 1,937 | 1,944 | 1,926 | 1,926 | -1.03% | 35,600 | 364億4679万 | -0.47% | 4.59 | 0.91 |
| 07/24 | 1,935 | 1,956 | 1,935 | 1,946 | +1.25% | 52,500 | 368億2526万 | +0.41% | 4.64 | 0.92 |
| 07/21 | 1,907 | 1,925 | 1,898 | 1,922 | +0.84% | 56,800 | 363億7109万 | -0.93% | 4.58 | 0.91 |
| 07/20 | 1,920 | 1,930 | 1,905 | 1,906 | -0.83% | 37,900 | 360億6832万 | -1.85% | 4.55 | 0.9 |
| 07/19 | 1,903 | 1,922 | 1,890 | 1,922 | +1.32% | 63,500 | 363億7109万 | -1.23% | 4.58 | 0.91 |
| 07/18 | 1,868 | 1,904 | 1,867 | 1,897 | +2.1% | 74,400 | 358億9801万 | -2.67% | 4.52 | 0.9 |
| 07/14 | 1,885 | 1,893 | 1,855 | 1,858 | -1.01% | 38,700 | 351億5999万 | -4.86% | 4.43 | 0.88 |
| 07/13 | 1,865 | 1,886 | 1,856 | 1,877 | +0.86% | 32,300 | 355億1953万 | -4.09% | 4.48 | 0.89 |
| 07/12 | 1,897 | 1,901 | 1,861 | 1,861 | -1.74% | 87,600 | 352億1676万 | -5.05% | 4.44 | 0.88 |
| 07/11 | 1,914 | 1,921 | 1,892 | 1,894 | -0.05% | 36,000 | 358億4123万 | -3.61% | 4.52 | 0.9 |
| 07/10 | 1,913 | 1,918 | 1,895 | 1,895 | -1.3% | 62,600 | 358億6016万 | -3.81% | 4.52 | 0.9 |
| 07/07 | 1,905 | 1,937 | 1,889 | 1,920 | +0.52% | 63,700 | 363億3325万 | -2.78% | 4.58 | 0.91 |
| 07/06 | 1,937 | 1,939 | 1,910 | 1,910 | -0.93% | 84,600 | 361億4401万 | -3.44% | 4.55 | 0.9 |
| 07/05 | 1,940 | 1,940 | 1,915 | 1,928 | -0.87% | 74,700 | 364億8464万 | -2.63% | 4.6 | 0.91 |
| 07/04 | 1,936 | 1,945 | 1,919 | 1,945 | +0.26% | 99,000 | 368億634万 | -1.87% | 4.64 | 0.92 |
| 07/03 | 1,941 | 1,967 | 1,932 | 1,940 | +0.62% | 75,500 | 367億1172万 | -2.22% | 4.63 | 0.92 |
| 06/30 | 1,920 | 1,934 | 1,908 | 1,928 | +0.21% | 65,800 | 364億8464万 | -2.92% | 4.6 | 0.89 |
| 06/29 | 1,924 | 1,943 | 1,914 | 1,924 | 0% | 67,200 | 364億894万 | -3.22% | 4.59 | 0.89 |
| 06/28 | 1,937 | 1,949 | 1,900 | 1,924 | -0.67% | 146,800 | 364億894万 | -3.51% | 4.59 | 0.89 |
| 06/27 | 1,976 | 1,983 | 1,923 | 1,937 | -2.52% | 156,100 | 366億5495万 | -3.1% | 4.62 | 0.89 |
| 06/26 | 1,995 | 2,013 | 1,975 | 1,987 | -0.7% | 67,500 | 376億113万 | -0.9% | 4.74 | 0.92 |
| 06/23 | 2,059 | 2,060 | 1,991 | 2,001 | -2.39% | 70,900 | 378億6606万 | -0.3% | 4.77 | 0.92 |
| 06/22 | 2,043 | 2,079 | 2,034 | 2,050 | +1.08% | 93,000 | 387億9331万 | +2.04% | 4.89 | 0.94 |
| 06/21 | 2,030 | 2,041 | 2,014 | 2,028 | -0.73% | 64,800 | 383億7699万 | +1% | 4.84 | 0.93 |
| 06/20 | 2,007 | 2,045 | 1,993 | 2,043 | +1.49% | 68,000 | 386億6085万 | +1.74% | 4.87 | 0.94 |
| 06/19 | 2,002 | 2,015 | 1,990 | 2,013 | +1% | 44,900 | 380億9314万 | +0.15% | 4.8 | 0.93 |
| 06/16 | 1,980 | 2,004 | 1,977 | 1,993 | +0.76% | 73,700 | 377億1467万 | -0.9% | 4.75 | 0.92 |
| 06/15 | 1,994 | 1,998 | 1,978 | 1,978 | -0.75% | 39,900 | 374億3081万 | -1.69% | 4.72 | 0.91 |
| 06/14 | 2,006 | 2,010 | 1,987 | 1,993 | -0.65% | 56,000 | 377億1467万 | -0.94% | 4.75 | 0.92 |
| 06/13 | 2,000 | 2,010 | 1,990 | 2,006 | +0.8% | 52,500 | 379億6067万 | -0.3% | 4.78 | 0.92 |
| 06/12 | 1,975 | 1,999 | 1,972 | 1,990 | +1.07% | 30,800 | 376億5790万 | -1.09% | 4.75 | 0.92 |
| 06/09 | 1,968 | 1,983 | 1,959 | 1,969 | +0.82% | 44,200 | 372億6050万 | -2.23% | 4.7 | 0.91 |
| 06/08 | 1,990 | 2,000 | 1,952 | 1,953 | -1.71% | 66,100 | 369億5773万 | -3.08% | 4.66 | 0.9 |
| 06/07 | 2,015 | 2,033 | 1,987 | 1,987 | -1.39% | 52,900 | 376億113万 | -1.63% | 4.74 | 0.92 |
| 06/06 | 2,013 | 2,019 | 1,995 | 2,015 | +0.1% | 46,200 | 381億3099万 | -0.15% | 4.81 | 0.93 |
| 06/05 | 2,010 | 2,023 | 2,005 | 2,013 | +1.05% | 61,000 | 380億9314万 | -0.1% | 4.8 | 0.93 |
| 06/02 | 1,970 | 1,995 | 1,965 | 1,992 | +1.63% | 41,800 | 376億9574万 | -1.04% | 4.75 | 0.92 |
| 06/01 | 1,970 | 1,975 | 1,951 | 1,960 | -0.51% | 41,300 | 370億9019万 | -2.63% | 4.67 | 0.9 |
| 05/31 | 1,991 | 2,000 | 1,961 | 1,970 | -1.89% | 74,000 | 372億7943万 | -2.23% | 4.7 | 0.91 |
