PER
2023/06/27～2023/11/22
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 | 909 | 911 | 905 | 905 | -0.55% | 1,700 | 46億1377万 | -1.63% | 17.51 | 0.39 |
| 11/21 | 901 | 910 | 901 | 910 | 0% | 1,700 | 46億3926万 | -1.19% | 17.61 | 0.39 |
| 11/20 | 910 | 918 | 901 | 910 | 0% | 3,800 | 46億3926万 | -1.3% | 17.61 | 0.39 |
| 11/17 | 905 | 910 | 891 | 910 | +1% | 4,200 | 46億3926万 | -1.52% | 17.61 | 0.39 |
| 11/16 | 908 | 908 | 890 | 901 | -0.55% | 4,300 | 45億9338万 | -2.49% | 17.44 | 0.39 |
| 11/15 | 922 | 922 | 894 | 906 | -2.05% | 3,800 | 46億1887万 | -1.95% | 17.53 | 0.39 |
| 11/14 | 922 | 927 | 911 | 925 | +0.33% | 2,400 | 47億1573万 | +0.22% | 17.9 | 0.4 |
| 11/13 | 920 | 949 | 920 | 922 | +1.43% | 1,700 | 47億44万 | +0.11% | 17.84 | 0.4 |
| 11/09 | 910 | 910 | 908 | 909 | 0% | 2,200 | 46億3416万 | -1.2% | 17.59 | 0.39 |
| 11/08 | 909 | 909 | 909 | 909 | -1.09% | 200 | 46億3416万 | -1.3% | 17.59 | 0.39 |
| 11/07 | 910 | 919 | 910 | 919 | +0.99% | 1,000 | 46億8515万 | -0.33% | 17.79 | 0.4 |
| 11/06 | 910 | 910 | 910 | 910 | 0% | 200 | 46億3926万 | -1.41% | 17.61 | 0.39 |
| 11/02 | 902 | 912 | 902 | 910 | -0.44% | 600 | 46億3926万 | -1.83% | 17.61 | 0.39 |
| 11/01 | 914 | 914 | 914 | 914 | 0% | 600 | 46億5965万 | -1.72% | 17.69 | 0.39 |
| 10/31 | 928 | 928 | 914 | 914 | -1.51% | 700 | 46億5965万 | -2.04% | 17.69 | 0.39 |
| 10/30 | 928 | 928 | 928 | 928 | 0% | 100 | 47億3103万 | -0.85% | 17.96 | 0.4 |
| 10/27 | 928 | 928 | 928 | 928 | 0% | 100 | 47億3103万 | -1.17% | 17.96 | 0.4 |
| 10/26 | 943 | 943 | 914 | 928 | -0.32% | 2,100 | 47億3103万 | -1.38% | 17.96 | 0.4 |
| 10/25 | 932 | 946 | 916 | 931 | +1.53% | 1,700 | 47億4632万 | -1.38% | 18.02 | 0.4 |
| 10/24 | 917 | 917 | 917 | 917 | +0.11% | 200 | 46億7495万 | -3.07% | 17.75 | 0.4 |
| 10/23 | 918 | 938 | 901 | 916 | -1.72% | 4,500 | 46億6985万 | -3.48% | 17.73 | 0.39 |
| 10/19 | 932 | 935 | 931 | 932 | -2.92% | 500 | 47億5142万 | -2.1% | 18.04 | 0.4 |
| 10/18 | 936 | 961 | 936 | 960 | +0.95% | 2,400 | 48億9417万 | +0.42% | 18.58 | 0.41 |
| 10/17 | 950 | 952 | 921 | 951 | +2.15% | 4,600 | 48億4828万 | -0.63% | 18.4 | 0.41 |
| 10/16 | 940 | 952 | 921 | 931 | +0.11% | 4,200 | 47億4632万 | -2.92% | 18.02 | 0.4 |
| 10/13 | 945 | 945 | 916 | 930 | -1.59% | 2,900 | 47億4122万 | -3.13% | 18 | 0.4 |
| 10/12 | 949 | 949 | 933 | 945 | -0.53% | 3,300 | 48億1770万 | -1.77% | 18.29 | 0.41 |
| 10/11 | 914 | 962 | 914 | 950 | +4.05% | 4,500 | 48億4319万 | -1.35% | 18.39 | 0.41 |
| 10/10 | 909 | 913 | 904 | 913 | +2.01% | 2,000 | 46億5456万 | -5.29% | 17.67 | 0.39 |
| 10/06 | 893 | 900 | 889 | 895 | 0% | 600 | 45億6279万 | -7.45% | 17.32 | 0.39 |
| 10/05 | 880 | 897 | 880 | 895 | +1.7% | 1,000 | 45億6279万 | -7.73% | 17.32 | 0.39 |
| 10/04 | 897 | 897 | 879 | 880 | -1.9% | 4,900 | 44億8632万 | -9.56% | 17.03 | 0.38 |
| 10/03 | 914 | 915 | 897 | 897 | -2.61% | 5,600 | 45億7299万 | -8.09% | 17.36 | 0.39 |
| 10/02 | 931 | 942 | 921 | 921 | -1.6% | 7,500 | 46億9534万 | -5.92% | 17.82 | 0.4 |
| 09/29 | 943 | 953 | 931 | 936 | -1.16% | 4,000 | 47億7181万 | -4.49% | 19.26 | 0.41 |
| 09/28 | 951 | 979 | 941 | 947 | -4.92% | 11,700 | 48億2789万 | -3.47% | 19.49 | 0.41 |
| 09/27 | 986 | 996 | 986 | 996 | -0.1% | 11,800 | 50億7770万 | +1.53% | 20.5 | 0.43 |
| 09/26 | 985 | 999 | 985 | 997 | +1.22% | 9,400 | 50億8280万 | +1.94% | 20.52 | 0.43 |
| 09/25 | 1,019 | 1,019 | 985 | 985 | -1.2% | 10,600 | 50億2162万 | +0.92% | 20.27 | 0.43 |
| 09/22 | 998 | 1,000 | 985 | 997 | +0.2% | 6,000 | 50億8280万 | +2.36% | 20.52 | 0.43 |
| 09/21 | 986 | 996 | 986 | 995 | +1.02% | 5,000 | 50億7260万 | +2.37% | 20.48 | 0.43 |
| 09/20 | 987 | 987 | 980 | 985 | -0.2% | 4,500 | 50億2162万 | +1.55% | 20.27 | 0.43 |
| 09/19 | 988 | 989 | 983 | 987 | +0.51% | 10,700 | 50億3182万 | +1.96% | 20.31 | 0.43 |
| 09/15 | 998 | 998 | 982 | 982 | -1.6% | 8,100 | 50億633万 | +1.66% | 20.21 | 0.43 |
| 09/14 | 999 | 999 | 992 | 998 | -0.1% | 4,800 | 50億8789万 | +3.53% | 20.54 | 0.43 |
| 09/13 | 1,017 | 1,017 | 999 | 999 | -1.77% | 6,200 | 50億9299万 | +3.85% | 20.56 | 0.44 |
| 09/12 | 1,012 | 1,017 | 1,012 | 1,017 | +0.99% | 2,900 | 51億8476万 | +6.05% | 20.93 | 0.44 |
| 09/11 | 982 | 1,020 | 982 | 1,007 | +2.55% | 9,400 | 51億3378万 | +5.45% | 20.72 | 0.44 |
| 09/08 | 988 | 998 | 979 | 982 | +0.72% | 5,700 | 50億633万 | +3.15% | 20.21 | 0.43 |
| 09/07 | 980 | 990 | 974 | 975 | -0.31% | 5,800 | 49億7064万 | +2.74% | 20.06 | 0.42 |
| 09/06 | 972 | 983 | 965 | 978 | +0.62% | 4,100 | 49億8593万 | +3.27% | 20.13 | 0.43 |
| 09/05 | 970 | 980 | 968 | 972 | +0.21% | 5,500 | 49億5534万 | +2.86% | 20 | 0.42 |
| 09/04 | 970 | 970 | 970 | 970 | 0% | 2,200 | 49億4515万 | +2.86% | 19.96 | 0.42 |
| 09/01 | 972 | 973 | 961 | 970 | -0.21% | 4,100 | 49億4515万 | +3.08% | 19.96 | 0.42 |
| 08/31 | 969 | 972 | 959 | 972 | +0.1% | 3,700 | 49億5534万 | +3.51% | 20 | 0.42 |
| 08/30 | 968 | 980 | 956 | 971 | +0.21% | 4,100 | 49億5025万 | +3.74% | 19.98 | 0.42 |
| 08/29 | 971 | 971 | 957 | 969 | -0.21% | 900 | 49億4005万 | +3.75% | 19.94 | 0.42 |
| 08/28 | 959 | 980 | 955 | 971 | +2.43% | 7,900 | 49億5025万 | +4.3% | 19.98 | 0.42 |
| 08/25 | 947 | 957 | 942 | 948 | +0.21% | 5,100 | 48億3299万 | +1.94% | 19.51 | 0.41 |
| 08/24 | 946 | 947 | 946 | 946 | 0% | 900 | 48億2279万 | +1.83% | 19.47 | 0.41 |
| 08/23 | 935 | 948 | 932 | 946 | +1.18% | 3,800 | 48億2279万 | +1.83% | 19.47 | 0.41 |
| 08/22 | 933 | 940 | 933 | 935 | -0.64% | 1,500 | 47億6671万 | +0.75% | 19.24 | 0.41 |
| 08/21 | 941 | 941 | 937 | 941 | 0% | 500 | 47億9730万 | +1.4% | 19.36 | 0.41 |
| 08/18 | 946 | 946 | 935 | 941 | -0.42% | 2,000 | 47億9730万 | +1.4% | 19.36 | 0.41 |
| 08/17 | 939 | 945 | 926 | 945 | +0.11% | 8,400 | 48億1770万 | +1.94% | 19.45 | 0.41 |
| 08/16 | 942 | 944 | 938 | 944 | +0.53% | 2,300 | 48億1260万 | +1.94% | 19.43 | 0.41 |
| 08/15 | 948 | 948 | 935 | 939 | +0.64% | 5,400 | 47億8711万 | +1.4% | 19.32 | 0.41 |
| 08/14 | 941 | 948 | 933 | 933 | -0.74% | 5,300 | 47億5652万 | +0.86% | 19.2 | 0.41 |
| 08/10 | 933 | 947 | 933 | 940 | +0.86% | 5,300 | 47億9221万 | +1.62% | 19.34 | 0.41 |
| 08/09 | 932 | 945 | 931 | 932 | 0% | 4,700 | 47億5142万 | +0.98% | 19.18 | 0.41 |
| 08/08 | 928 | 933 | 925 | 932 | +0.87% | 2,500 | 47億5142万 | +0.98% | 19.18 | 0.41 |
| 08/07 | 932 | 932 | 924 | 924 | +0.11% | 3,400 | 47億1064万 | +0.11% | 19.01 | 0.4 |
| 08/04 | 912 | 923 | 912 | 923 | +0.44% | 3,700 | 47億554万 | 0% | 18.99 | 0.4 |
| 08/03 | 921 | 921 | 914 | 919 | -0.22% | 1,400 | 46億8515万 | -0.33% | 18.91 | 0.4 |
| 08/02 | 920 | 921 | 920 | 921 | 0% | 800 | 46億9534万 | 0% | 18.95 | 0.4 |
| 08/01 | 918 | 922 | 910 | 921 | +0.33% | 1,700 | 46億9534万 | +0.22% | 18.95 | 0.4 |
| 07/31 | 918 | 918 | 911 | 918 | 0% | 500 | 46億8005万 | 0% | 18.89 | 0.4 |
| 07/28 | 917 | 920 | 912 | 918 | +0.11% | 2,200 | 46億8005万 | +0.22% | 18.89 | 0.4 |
| 07/27 | 911 | 917 | 911 | 917 | +0.66% | 400 | 46億7495万 | +0.22% | 18.87 | 0.4 |
| 07/26 | 911 | 925 | 911 | 911 | +0.11% | 5,900 | 46億4436万 | -0.33% | 18.75 | 0.4 |
| 07/25 | 909 | 911 | 909 | 910 | +0.11% | 1,800 | 46億3926万 | -0.22% | 18.73 | 0.4 |
| 07/24 | 921 | 930 | 900 | 909 | -2.78% | 11,300 | 46億3416万 | -0.22% | 18.71 | 0.4 |
| 07/21 | 933 | 935 | 931 | 935 | 0% | 1,300 | 47億6671万 | +2.86% | 19.24 | 0.41 |
| 07/20 | 929 | 935 | 929 | 935 | 0% | 5,500 | 47億6671万 | +3.09% | 19.24 | 0.41 |
| 07/19 | 935 | 935 | 930 | 935 | +0.65% | 3,200 | 47億6671万 | +3.43% | 19.24 | 0.41 |
| 07/18 | 927 | 930 | 920 | 929 | -0.11% | 2,800 | 47億3613万 | +3.11% | 19.12 | 0.4 |
| 07/14 | 929 | 930 | 929 | 930 | +0.22% | 3,000 | 47億4122万 | +3.56% | 19.14 | 0.41 |
| 07/13 | 921 | 928 | 905 | 928 | +0.22% | 3,900 | 47億3103万 | +3.57% | 19.1 | 0.4 |
| 07/12 | 926 | 928 | 925 | 926 | -0.22% | 600 | 47億2083万 | +3.58% | 19.06 | 0.4 |
| 07/11 | 918 | 928 | 918 | 928 | -0.32% | 2,400 | 47億3103万 | +4.04% | 19.1 | 0.4 |
| 07/10 | 930 | 935 | 928 | 931 | +0.54% | 5,300 | 47億4632万 | +4.84% | 19.16 | 0.41 |
| 07/07 | 924 | 926 | 903 | 926 | +0.11% | 3,400 | 47億2083万 | +4.51% | 19.06 | 0.4 |
| 07/06 | 900 | 926 | 890 | 925 | +2.66% | 4,000 | 47億1573万 | +4.76% | 19.04 | 0.4 |
| 07/05 | 917 | 917 | 883 | 901 | -2.7% | 6,600 | 45億9338万 | +2.27% | 18.54 | 0.39 |
| 07/04 | 920 | 929 | 920 | 926 | -0.43% | 1,200 | 47億2083万 | +5.35% | 19.06 | 0.4 |
| 07/03 | 920 | 931 | 910 | 930 | +1.09% | 8,500 | 47億4122万 | +6.16% | 19.14 | 0.41 |
| 06/30 | 900 | 920 | 900 | 920 | +2.22% | 6,500 | 46億9024万 | +5.5% | 18.93 | 0.4 |
| 06/29 | 898 | 900 | 888 | 900 | 0% | 8,200 | 45億8828万 | +3.57% | 18.52 | 0.4 |
| 06/28 | 877 | 900 | 872 | 900 | +2.62% | 17,700 | 45億8828万 | +3.81% | 18.52 | 0.4 |
| 06/27 | 874 | 880 | 874 | 877 | +0.23% | 1,400 | 44億7103万 | +1.39% | 18.05 | 0.39 |
