PER
2023/06/15～2023/11/08
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 |
| 11/08 | 445 | 450 | 441 | 444 | +1.14% | 1,278,000 | 1151億8745万 | +18.09% | 336.59 | 9.52 |
| 11/07 | 434 | 442 | 427 | 439 | +1.15% | 1,358,700 | 1138億9029万 | +17.38% | 332.8 | 9.41 |
| 11/06 | 408 | 438 | 404 | 434 | +10.15% | 3,295,300 | 1125億9314万 | +16.35% | 329.01 | 9.3 |
| 11/02 | 359 | 394 | 359 | 394 | +12.25% | 2,304,000 | 1022億1589万 | +5.91% | 298.69 | 8.44 |
| 11/01 | 326 | 355 | 318 | 351 | -1.68% | 2,882,900 | 910億6035万 | -5.65% | 266.09 | 7.52 |
| 10/31 | 357 | 362 | 351 | 357 | -0.56% | 1,143,300 | 926億1693万 | -4.8% | 270.64 | 7.65 |
| 10/30 | 360 | 365 | 356 | 359 | -1.1% | 876,700 | 931億3580万 | -5.03% | 272.16 | 7.69 |
| 10/27 | 360 | 363 | 352 | 363 | +2.54% | 1,015,900 | 941億7352万 | -4.97% | 275.19 | 7.78 |
| 10/26 | 355 | 363 | 353 | 354 | -3.28% | 888,000 | 918億3864万 | -8.05% | 268.37 | 7.59 |
| 10/25 | 363 | 368 | 357 | 366 | +1.67% | 1,231,200 | 949億5181万 | -5.91% | 277.46 | 7.84 |
| 10/24 | 350 | 363 | 347 | 360 | +3.75% | 1,179,800 | 933億9523万 | -8.4% | 272.91 | 7.71 |
| 10/23 | 358 | 359 | 341 | 347 | -5.96% | 2,081,100 | 900億2262万 | -12.81% | 263.06 | 7.44 |
| 10/20 | 366 | 373 | 365 | 369 | -0.81% | 873,700 | 957億3011万 | -8.44% | 279.74 | 7.91 |
| 10/19 | 364 | 375 | 361 | 372 | -1.59% | 926,500 | 965億840万 | -8.82% | 282.01 | 7.97 |
| 10/18 | 370 | 380 | 364 | 378 | +3.28% | 700,800 | 980億6499万 | -8.47% | 286.56 | 8.1 |
| 10/17 | 369 | 376 | 364 | 366 | +1.39% | 899,400 | 949億5181万 | -12.23% | 277.46 | 7.84 |
| 10/16 | 374 | 375 | 358 | 361 | -4.24% | 1,345,400 | 936億5466万 | -14.45% | 273.67 | 7.74 |
| 10/13 | 390 | 394 | 376 | 377 | -3.58% | 1,161,400 | 978億556万 | -11.92% | 285.8 | 8.08 |
| 10/12 | 381 | 393 | 376 | 391 | +2.62% | 1,058,000 | 1014億3759万 | -9.49% | 296.41 | 8.38 |
| 10/11 | 371 | 385 | 370 | 381 | +3.53% | 1,057,600 | 988億4328万 | -12.61% | 288.83 | 8.16 |
| 10/10 | 368 | 376 | 368 | 368 | -0.27% | 787,800 | 954億7068万 | -16.36% | 278.98 | 7.89 |
| 10/06 | 365 | 370 | 361 | 369 | 0% | 756,700 | 957億3011万 | -16.89% | 279.74 | 7.91 |
| 10/05 | 361 | 372 | 353 | 369 | +1.1% | 1,314,700 | 957億3011万 | -17.63% | 279.74 | 7.91 |
| 10/04 | 360 | 369 | 357 | 365 | -0.27% | 2,042,400 | 946億9238万 | -19.25% | 276.7 | 7.82 |
| 10/03 | 398 | 401 | 366 | 366 | -9.18% | 2,854,900 | 949億5181万 | -19.56% | 277.46 | 7.84 |
| 10/02 | 415 | 416 | 400 | 403 | +0.25% | 1,396,800 | 1045億5077万 | -12.01% | 305.51 | 8.64 |
| 09/29 | 411 | 413 | 399 | 402 | -0.74% | 1,331,700 | 1042億9134万 | -12.42% | 307.91 | 8.69 |
| 09/28 | 406 | 412 | 398 | 405 | -0.74% | 1,660,000 | 1050億6963万 | -11.96% | 310.21 | 8.75 |
| 09/27 | 405 | 413 | 403 | 408 | -1.21% | 1,757,600 | 1058億4792万 | -11.5% | 312.51 | 8.82 |
| 09/26 | 439 | 443 | 411 | 413 | -7.61% | 2,486,900 | 1071億4508万 | -10.61% | 316.34 | 8.92 |
| 09/25 | 448 | 458 | 444 | 447 | 0% | 869,300 | 1159億6574万 | -3.25% | 342.38 | 9.66 |
| 09/22 | 432 | 452 | 431 | 447 | +2.29% | 1,555,500 | 1159億6574万 | -2.83% | 342.38 | 9.66 |
| 09/21 | 443 | 460 | 437 | 437 | -2.46% | 1,914,900 | 1133億7143万 | -5% | 334.72 | 9.44 |
| 09/20 | 474 | 479 | 443 | 448 | -5.29% | 2,234,700 | 1162億2517万 | -2.4% | 343.14 | 9.68 |
| 09/19 | 473 | 475 | 465 | 473 | -2.07% | 1,101,300 | 1227億1095万 | +3.28% | 362.29 | 10.22 |
| 09/15 | 483 | 487 | 477 | 483 | +0.21% | 1,101,000 | 1253億526万 | +5.92% | 369.95 | 10.44 |
| 09/14 | 488 | 490 | 479 | 482 | -2.63% | 1,198,300 | 1250億4583万 | +6.17% | 369.19 | 10.41 |
| 09/13 | 496 | 509 | 495 | 495 | -0.8% | 1,502,400 | 1284億1844万 | +9.51% | 379.14 | 10.7 |
| 09/12 | 484 | 502 | 484 | 499 | +4.18% | 1,436,900 | 1294億5616万 | +11.14% | 382.21 | 10.78 |
| 09/11 | 492 | 494 | 470 | 479 | -2.44% | 1,924,600 | 1242億6754万 | +7.16% | 366.89 | 10.35 |
| 09/08 | 490 | 503 | 485 | 491 | 0% | 1,707,700 | 1273億8071万 | +10.59% | 376.08 | 10.61 |
| 09/07 | 489 | 491 | 484 | 491 | +1.24% | 691,000 | 1273億8071万 | +11.09% | 376.08 | 10.61 |
| 09/06 | 490 | 491 | 476 | 485 | -1.02% | 1,200,300 | 1258億2413万 | +10.48% | 371.48 | 10.48 |
| 09/05 | 479 | 491 | 478 | 490 | +2.51% | 1,349,200 | 1271億2128万 | +12.13% | 375.31 | 10.59 |
| 09/04 | 467 | 479 | 463 | 478 | +2.58% | 1,313,500 | 1240億811万 | +10.14% | 366.12 | 10.33 |
| 09/01 | 468 | 470 | 456 | 466 | -0.43% | 1,835,100 | 1208億9493万 | +8.12% | 356.93 | 10.07 |
| 08/31 | 470 | 475 | 464 | 468 | -0.43% | 1,263,200 | 1214億1380万 | +9.09% | 358.46 | 10.11 |
| 08/30 | 463 | 474 | 456 | 470 | +2.84% | 2,057,100 | 1219億3266万 | +10.59% | 359.99 | 10.16 |
| 08/29 | 440 | 460 | 438 | 457 | +3.86% | 1,464,200 | 1185億6005万 | +8.29% | 350.04 | 9.87 |
| 08/28 | 431 | 444 | 431 | 440 | +2.8% | 1,383,900 | 1141億4972万 | +5.26% | 337.02 | 9.51 |
| 08/25 | 425 | 431 | 418 | 428 | 0% | 1,397,300 | 1110億3655万 | +3.13% | 327.82 | 9.25 |
| 08/24 | 430 | 434 | 424 | 428 | 0% | 811,700 | 1110億3655万 | +3.88% | 327.82 | 9.25 |
| 08/23 | 423 | 428 | 419 | 428 | +1.9% | 1,241,000 | 1110億3655万 | +4.65% | 327.82 | 9.25 |
| 08/22 | 421 | 426 | 415 | 420 | +1.69% | 962,600 | 1089億6110万 | +3.45% | 321.7 | 9.08 |
| 08/21 | 414 | 420 | 411 | 413 | -0.24% | 1,354,200 | 1071億4508万 | +2.48% | 316.34 | 8.92 |
| 08/18 | 421 | 427 | 414 | 414 | -3.04% | 1,474,200 | 1074億451万 | +3.5% | 317.1 | 8.95 |
| 08/17 | 424 | 428 | 414 | 427 | 0% | 1,479,300 | 1107億7712万 | +7.56% | 327.06 | 9.23 |
| 08/16 | 426 | 435 | 421 | 427 | -0.7% | 977,400 | 1107億7712万 | +8.65% | 327.06 | 9.23 |
| 08/15 | 422 | 433 | 421 | 430 | +3.12% | 1,126,600 | 1115億5541万 | +10.54% | 329.36 | 9.29 |
| 08/14 | 425 | 433 | 414 | 417 | -1.42% | 1,469,600 | 1081億8281万 | +8.03% | 319.4 | 9.01 |
| 08/10 | 420 | 425 | 413 | 423 | -1.17% | 1,522,100 | 1097億3939万 | +10.73% | 323.99 | 9.14 |
| 08/09 | 433 | 439 | 427 | 428 | -1.15% | 753,100 | 1110億3655万 | +12.93% | 327.82 | 9.25 |
| 08/08 | 441 | 445 | 430 | 433 | -1.37% | 991,900 | 1123億3370万 | +15.16% | 331.65 | 9.36 |
| 08/07 | 415 | 440 | 412 | 439 | +4.52% | 1,591,200 | 1138億9029万 | +18.01% | 336.25 | 9.49 |
| 08/04 | 426 | 429 | 417 | 420 | -1.41% | 1,371,800 | 1089億6110万 | +14.13% | 321.7 | 9.08 |
| 08/03 | 425 | 430 | 416 | 426 | 0% | 1,687,700 | 1105億1769万 | +17.03% | 326.29 | 9.2 |
| 08/02 | 430 | 447 | 421 | 426 | -0.93% | 3,556,200 | 1105億1769万 | +18.33% | 326.29 | 9.2 |
| 08/01 | 395 | 439 | 390 | 430 | +1.65% | 4,414,200 | 1115億5541万 | +20.79% | 329.36 | 9.29 |
| 07/31 | 411 | 423 | 407 | 423 | +4.44% | 2,973,500 | 1097億3939万 | +20.51% | 323.99 | 9.14 |
| 07/28 | 394 | 406 | 388 | 405 | +1.76% | 2,367,400 | 1050億6963万 | +17.05% | 310.21 | 8.75 |
| 07/27 | 380 | 402 | 379 | 398 | +3.11% | 2,510,300 | 1032億5361万 | +16.03% | 304.85 | 8.6 |
| 07/26 | 388 | 390 | 376 | 386 | -0.52% | 2,550,500 | 1001億4044万 | +13.86% | 295.65 | 8.34 |
| 07/25 | 363 | 388 | 362 | 388 | +7.18% | 4,006,500 | 1006億5930万 | +15.48% | 297.19 | 8.38 |
| 07/24 | 379 | 380 | 355 | 362 | +1.97% | 4,266,900 | 939億1409万 | +8.71% | 277.27 | 7.82 |
| 07/21 | 350 | 355 | 350 | 355 | -0.84% | 1,292,700 | 920億9807万 | +7.25% | 271.91 | 7.67 |
| 07/20 | 359 | 360 | 357 | 358 | +0.56% | 1,055,200 | 928億7636万 | +9.15% | 274.21 | 7.74 |
| 07/19 | 346 | 360 | 344 | 356 | +3.49% | 2,002,500 | 923億5750万 | +9.2% | 272.68 | 7.69 |
| 07/18 | 345 | 351 | 342 | 344 | -0.29% | 1,369,900 | 892億4433万 | +6.5% | 263.49 | 7.43 |
| 07/14 | 346 | 347 | 342 | 345 | +0.58% | 1,027,500 | 895億376万 | +7.48% | 264.25 | 7.45 |
| 07/13 | 337 | 343 | 335 | 343 | +3% | 1,057,300 | 889億8490万 | +7.86% | 262.72 | 7.41 |
| 07/12 | 339 | 339 | 332 | 333 | -0.3% | 1,395,200 | 863億9058万 | +5.71% | 255.06 | 7.2 |
| 07/11 | 339 | 343 | 333 | 334 | 0% | 1,558,000 | 866億5002万 | +7.05% | 255.83 | 7.22 |
| 07/10 | 332 | 338 | 332 | 334 | 0% | 1,216,300 | 866億5002万 | +8.09% | 255.83 | 7.22 |
| 07/07 | 327 | 337 | 325 | 334 | -0.89% | 1,574,800 | 866億5002万 | +9.15% | 255.83 | 7.22 |
| 07/06 | 331 | 339 | 331 | 337 | +2.12% | 1,582,500 | 874億2831万 | +11.22% | 258.12 | 7.28 |
| 07/05 | 349 | 353 | 327 | 330 | -6.52% | 2,725,400 | 856億1229万 | +10% | 252.76 | 7.13 |
| 07/04 | 342 | 353 | 342 | 353 | +1.44% | 2,542,600 | 915億7921万 | +18.86% | 270.38 | 7.63 |
| 07/03 | 332 | 349 | 330 | 348 | +6.1% | 2,579,900 | 902億8205万 | +18.37% | 266.55 | 7.52 |
| 06/30 | 324 | 330 | 319 | 328 | -0.91% | 2,288,600 | 850億9343万 | +12.71% | 251.23 | 6.52 |
| 06/29 | 325 | 331 | 324 | 331 | +3.44% | 1,927,400 | 858億7172万 | +14.53% | 253.58 | 6.58 |
| 06/28 | 317 | 321 | 315 | 320 | +2.24% | 1,898,500 | 830億1798万 | +11.5% | 245.15 | 6.36 |
| 06/27 | 307 | 319 | 303 | 313 | +0.32% | 1,907,500 | 812億196万 | +9.44% | 239.79 | 6.23 |
| 06/26 | 308 | 315 | 304 | 312 | +0.65% | 1,365,300 | 809億4253万 | +9.47% | 239.03 | 6.21 |
| 06/23 | 325 | 326 | 308 | 310 | -5.49% | 2,827,100 | 804億2367万 | +9.15% | 237.49 | 6.17 |
| 06/22 | 339 | 344 | 326 | 328 | +9.7% | 7,058,700 | 850億9343万 | +15.49% | 251.28 | 6.52 |
| 06/21 | 302 | 305 | 297 | 299 | -1.32% | 755,100 | 775億6992万 | +5.65% | 229.07 | 5.95 |
| 06/20 | 307 | 307 | 296 | 303 | -3.81% | 1,332,700 | 786億765万 | +7.07% | 232.13 | 6.03 |
| 06/19 | 300 | 317 | 298 | 315 | +3.96% | 1,280,800 | 817億2082万 | +11.31% | 241.32 | 6.26 |
| 06/16 | 297 | 305 | 297 | 303 | +2.71% | 2,003,800 | 786億765万 | +7.45% | 232.13 | 6.03 |
| 06/15 | 300 | 301 | 295 | 295 | -1.01% | 931,700 | 765億3220万 | +4.61% | 226 | 5.87 |
