PER
2023/07/18～2023/12/11
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 |
|---|
| 2024 | 5/1, 株式分割 1→5 |
| 2023 |
| 12/11 | 351 | 368 | 351 | 364 | +3.94% | 580,000 | 131億7675万 | +7.12% | 9.02 | 1.21 |
| 12/08 | 346 | 352 | 341 | 350 | +1.27% | 517,000 | 126億7747万 | +3.98% | 8.67 | 1.16 |
| 12/07 | 353 | 353 | 337 | 346 | -2.04% | 991,500 | 125億1828万 | +3.59% | 8.57 | 1.15 |
| 12/06 | 357 | 364 | 353 | 353 | -1.56% | 370,500 | 127億7877万 | +6.39% | 8.74 | 1.17 |
| 12/05 | 362 | 362 | 351 | 359 | -1.1% | 468,500 | 129億8138万 | +9.39% | 8.88 | 1.19 |
| 12/04 | 352 | 367 | 346 | 363 | +3.48% | 907,000 | 131億2610万 | +11.63% | 8.98 | 1.2 |
| 12/01 | 372 | 373 | 348 | 351 | -9.08% | 2,298,500 | 126億8470万 | +9.22% | 8.68 | 1.16 |
| 11/30 | 370 | 388 | 366 | 386 | +3.1% | 1,012,500 | 139億5100万 | +21.26% | 9.55 | 1.28 |
| 11/29 | 362 | 376 | 354 | 374 | +2.92% | 793,500 | 135億3132万 | +19.11% | 9.26 | 1.24 |
| 11/28 | 366 | 371 | 361 | 363 | -1.78% | 343,000 | 131億4781万 | +17.61% | 9 | 1.2 |
| 11/27 | 374 | 379 | 366 | 370 | -1.12% | 607,000 | 133億8660万 | +20.92% | 9.16 | 1.23 |
| 11/24 | 361 | 376 | 355 | 374 | +3.6% | 974,500 | 135億3855万 | +23.91% | 9.26 | 1.24 |
| 11/22 | 354 | 367 | 352 | 361 | +1.57% | 798,500 | 130億6821万 | +20.8% | 8.94 | 1.2 |
| 11/21 | 351 | 363 | 349 | 356 | +2.48% | 1,517,500 | 128億6560万 | +20.14% | 8.8 | 1.18 |
| 11/20 | 330 | 349 | 326 | 347 | +5.15% | 1,089,500 | 125億5446万 | +18.03% | 8.59 | 1.15 |
| 11/17 | 322 | 335 | 320 | 330 | +0.67% | 1,071,500 | 119億3940万 | +13.01% | 8.17 | 1.09 |
| 11/16 | 356 | 357 | 324 | 328 | -6.88% | 2,550,000 | 118億5980万 | +12.65% | 8.12 | 1.09 |
| 11/15 | 320 | 352 | 316 | 352 | +20.55% | 2,674,500 | 127億3536万 | +20.96% | 8.71 | 1.17 |
| 11/14 | 297 | 299 | 290 | 292 | -1.15% | 659,000 | 105億6456万 | +0.69% | 7.23 | 0.97 |
| 11/13 | 300 | 301 | 293 | 295 | -0.47% | 340,500 | 106億8757万 | +1.51% | 7.31 | 0.98 |
| 11/10 | 292 | 299 | 290 | 297 | +0.27% | 158,500 | 107億3822万 | +1.64% | 7.35 | 0.98 |
| 11/09 | 294 | 297 | 289 | 296 | +0.75% | 184,000 | 107億928万 | +1.37% | 7.33 | 0.98 |
| 11/08 | 301 | 304 | 292 | 294 | -3.16% | 322,000 | 106億2968万 | -0.07% | 7.27 | 0.97 |
| 11/07 | 309 | 310 | 301 | 303 | -0.26% | 229,500 | 109億7701万 | +2.85% | 7.51 | 1.01 |
| 11/06 | 288 | 306 | 286 | 304 | +7.57% | 486,000 | 110億595万 | +2.42% | 7.53 | 1.01 |
| 11/02 | 283 | 286 | 280 | 283 | +0.21% | 177,000 | 102億3170万 | -5.42% | 7 | 0.94 |
| 11/01 | 288 | 289 | 277 | 282 | +1.44% | 379,000 | 102億999万 | -6.56% | 6.99 | 0.94 |
| 10/31 | 272 | 280 | 265 | 278 | +2.35% | 464,000 | 100億6527万 | -8.79% | 6.89 | 0.92 |
| 10/30 | 273 | 277 | 268 | 272 | -1.81% | 272,000 | 98億3372万 | -11.75% | 6.73 | 0.9 |
| 10/27 | 272 | 277 | 267 | 277 | +2.44% | 305,500 | 100億1462万 | -11.28% | 6.85 | 0.92 |
| 10/26 | 274 | 276 | 269 | 270 | -2.81% | 276,500 | 97億7583万 | -14.22% | 6.69 | 0.9 |
| 10/25 | 276 | 286 | 275 | 278 | +2.06% | 528,500 | 100億5804万 | -12.85% | 6.88 | 0.92 |
| 10/24 | 261 | 272 | 249 | 272 | +5.26% | 774,500 | 98億5543万 | -15.4% | 6.74 | 0.9 |
| 10/23 | 270 | 272 | 259 | 259 | -5.62% | 603,500 | 93億6338万 | -20.61% | 6.41 | 0.86 |
| 10/20 | 275 | 276 | 266 | 274 | -1.15% | 438,500 | 99億2055万 | -16.91% | 6.79 | 0.91 |
| 10/19 | 282 | 285 | 274 | 277 | -3.41% | 580,000 | 100億3633万 | -16.95% | 6.87 | 0.92 |
| 10/18 | 293 | 298 | 286 | 287 | -1.91% | 365,500 | 103億9089万 | -14.78% | 7.11 | 0.95 |
| 10/17 | 302 | 308 | 289 | 293 | -3.05% | 612,000 | 105億9350万 | -13.88% | 7.25 | 0.97 |
| 10/16 | 301 | 311 | 298 | 302 | -0.59% | 312,000 | 109億2636万 | -11.7% | 7.48 | 1 |
| 10/13 | 315 | 315 | 303 | 304 | -4.28% | 412,500 | 109億9148万 | -11.69% | 7.52 | 1.01 |
| 10/12 | 322 | 322 | 313 | 317 | -1.49% | 187,500 | 114億8353万 | -8% | 7.86 | 1.05 |
| 10/11 | 320 | 325 | 317 | 322 | +0.5% | 106,500 | 116億5719万 | -6.61% | 7.98 | 1.07 |
| 10/10 | 321 | 327 | 316 | 321 | +0.06% | 189,000 | 115億9930万 | -7.07% | 7.94 | 1.06 |
| 10/06 | 319 | 325 | 316 | 320 | +1.39% | 203,000 | 115億9207万 | -7.4% | 7.93 | 1.06 |
| 10/05 | 310 | 318 | 304 | 316 | +3.07% | 443,500 | 114億3288万 | -8.67% | 7.82 | 1.05 |
| 10/04 | 315 | 321 | 302 | 307 | -6.3% | 867,500 | 110億9278万 | -11.64% | 7.59 | 1.02 |
| 10/03 | 333 | 339 | 327 | 327 | -1.33% | 484,000 | 118億3809万 | -5.98% | 8.1 | 1.08 |
| 10/02 | 353 | 353 | 331 | 332 | -5.53% | 768,000 | 119億9728万 | -4.71% | 8.21 | 1.1 |
| 09/29 | 355 | 362 | 346 | 351 | -0.45% | 432,000 | 126億9918万 | +0.86% | 9.31 | 1.21 |
| 09/28 | 369 | 380 | 346 | 353 | -3.4% | 1,096,000 | 127億5706万 | +1.91% | 9.36 | 1.21 |
| 09/27 | 360 | 368 | 358 | 365 | +1.96% | 938,500 | 132億570万 | +5.8% | 9.68 | 1.26 |
| 09/26 | 359 | 361 | 352 | 358 | +1.47% | 353,000 | 129億5244万 | +4.37% | 9.5 | 1.23 |
| 09/25 | 356 | 359 | 349 | 353 | -1.01% | 514,000 | 127億6430万 | +3.16% | 9.36 | 1.22 |
| 09/22 | 358 | 364 | 355 | 356 | -0.34% | 278,000 | 128億9455万 | +4.82% | 9.46 | 1.23 |
| 09/21 | 360 | 364 | 351 | 358 | -1.22% | 288,000 | 129億3796万 | +5.49% | 9.49 | 1.23 |
| 09/20 | 372 | 377 | 361 | 362 | -3.21% | 344,500 | 130億9716万 | +7.1% | 9.6 | 1.25 |
| 09/19 | 362 | 381 | 358 | 374 | +3.09% | 613,000 | 135億3132万 | +10.98% | 9.92 | 1.29 |
| 09/15 | 368 | 370 | 358 | 363 | -0.33% | 365,000 | 131億2610万 | +7.98% | 9.63 | 1.25 |
| 09/14 | 362 | 366 | 357 | 364 | +0.83% | 351,500 | 131億6952万 | +8.33% | 9.66 | 1.25 |
| 09/13 | 355 | 365 | 353 | 361 | +1.4% | 290,000 | 130億6098万 | +7.76% | 9.58 | 1.24 |
| 09/12 | 366 | 373 | 353 | 356 | -1.77% | 473,000 | 128億8008万 | +6.59% | 9.45 | 1.23 |
| 09/11 | 360 | 378 | 360 | 362 | +3.19% | 1,032,500 | 131億1163万 | +8.83% | 9.62 | 1.25 |
| 09/08 | 346 | 364 | 344 | 351 | +0.11% | 650,500 | 127億641万 | +6.1% | 9.32 | 1.21 |
| 09/07 | 330 | 351 | 330 | 351 | +9.08% | 1,317,000 | 126億9194万 | +5.98% | 9.31 | 1.21 |
| 09/06 | 325 | 326 | 320 | 322 | -1.23% | 211,000 | 116億3548万 | -2.55% | 8.53 | 1.11 |
| 09/05 | 322 | 326 | 320 | 326 | +0.56% | 144,000 | 117億8020万 | -1.63% | 8.64 | 1.12 |
| 09/04 | 327 | 329 | 323 | 324 | -1.1% | 171,500 | 117億1508万 | -2.18% | 8.59 | 1.12 |
| 09/01 | 331 | 336 | 326 | 327 | -3.19% | 373,500 | 118億4533万 | -0.79% | 8.69 | 1.13 |
| 08/31 | 340 | 341 | 334 | 338 | +0.54% | 220,000 | 122億3607万 | +3.11% | 8.97 | 1.16 |
| 08/30 | 330 | 337 | 329 | 336 | +2.37% | 285,000 | 121億7095万 | +2.87% | 8.93 | 1.16 |
| 08/29 | 325 | 329 | 325 | 329 | +1.11% | 138,500 | 118億8874万 | +0.8% | 8.72 | 1.13 |
| 08/28 | 324 | 332 | 321 | 325 | 0% | 213,500 | 117億5850万 | -0.31% | 8.62 | 1.12 |
| 08/25 | 316 | 327 | 316 | 325 | +1.75% | 209,500 | 117億5850万 | 0% | 8.62 | 1.12 |
| 08/24 | 316 | 323 | 315 | 319 | -0.68% | 198,500 | 115億5589万 | -1.72% | 8.47 | 1.1 |
| 08/23 | 319 | 322 | 315 | 322 | +2.1% | 258,500 | 116億3548万 | -1.05% | 8.53 | 1.11 |
| 08/22 | 329 | 332 | 314 | 315 | -3.73% | 632,500 | 113億9670万 | -3.08% | 8.36 | 1.09 |
| 08/21 | 319 | 330 | 319 | 327 | +2.83% | 316,000 | 118億3809万 | +0.37% | 8.68 | 1.13 |
| 08/18 | 315 | 323 | 312 | 318 | -0.44% | 384,000 | 115億1247万 | -2.39% | 8.44 | 1.1 |
| 08/17 | 331 | 331 | 310 | 320 | -4.31% | 1,242,500 | 115億6312万 | -2.26% | 8.48 | 1.1 |
| 08/16 | 339 | 346 | 328 | 334 | -2.17% | 1,060,500 | 120億8412万 | +2.14% | 8.86 | 1.15 |
| 08/15 | 346 | 349 | 315 | 341 | -3.61% | 2,294,000 | 123億5185万 | +4.09% | 9.06 | 1.18 |
| 08/14 | 360 | 368 | 352 | 354 | +2.67% | 1,755,500 | 128億1495万 | +7.99% | 9.4 | 1.22 |
| 08/10 | 343 | 345 | 336 | 345 | +0.7% | 374,000 | 124億8210万 | +5.18% | 9.15 | 1.19 |
| 08/09 | 344 | 347 | 338 | 343 | -0.06% | 287,500 | 123億9526万 | +4.45% | 9.09 | 1.18 |
| 08/08 | 334 | 349 | 334 | 343 | +4.51% | 737,500 | 124億250万 | +4.19% | 9.09 | 1.18 |
| 08/07 | 319 | 328 | 315 | 328 | +1.42% | 243,500 | 118億6704万 | -0.3% | 8.7 | 1.13 |
| 08/04 | 332 | 335 | 323 | 323 | -3.41% | 316,000 | 117億61万 | -2.3% | 8.58 | 1.11 |
| 08/03 | 329 | 338 | 326 | 335 | 0% | 329,500 | 121億1306万 | +0.54% | 8.88 | 1.15 |
| 08/02 | 342 | 348 | 331 | 335 | -1.99% | 537,000 | 121億1306万 | +0.24% | 8.88 | 1.15 |
| 08/01 | 334 | 346 | 331 | 342 | +7.56% | 1,328,000 | 123億5908万 | +1.97% | 9.06 | 1.18 |
| 07/31 | 303 | 318 | 300 | 318 | +6.94% | 715,500 | 114億9076万 | -5.48% | 8.43 | 1.09 |
| 07/28 | 295 | 300 | 291 | 297 | -0.93% | 471,500 | 107億4546万 | -12.13% | 7.88 | 1.02 |
| 07/27 | 302 | 306 | 299 | 300 | -1.12% | 419,500 | 108億4676万 | -12.08% | 7.95 | 1.03 |
| 07/26 | 313 | 313 | 302 | 303 | -3.87% | 397,000 | 109億6977万 | -12.12% | 8.04 | 1.04 |
| 07/25 | 312 | 315 | 309 | 315 | +1.09% | 145,000 | 114億1117万 | -9.37% | 8.37 | 1.09 |
| 07/24 | 311 | 318 | 309 | 312 | +0.19% | 274,000 | 112億8816万 | -11.11% | 8.28 | 1.07 |
| 07/21 | 320 | 322 | 311 | 311 | -3.17% | 564,000 | 112億6645万 | -12.03% | 8.26 | 1.07 |
| 07/20 | 320 | 331 | 319 | 322 | -0.31% | 372,500 | 116億3548万 | -9.66% | 8.53 | 1.11 |
| 07/19 | 326 | 327 | 319 | 323 | -1.16% | 337,500 | 116億7166万 | -9.89% | 8.56 | 1.11 |
| 07/18 | 334 | 335 | 325 | 326 | -2.57% | 215,500 | 118億915万 | -9.58% | 8.66 | 1.12 |
