PER
2023/04/24～2023/09/15
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 |
| 09/15 | 1,111 | 1,113 | 1,097 | 1,108 | -0.18% | 155,600 | 257億1445万 | -5.22% | 9.95 | 3.29 |
| 09/14 | 1,107 | 1,123 | 1,102 | 1,110 | -0.72% | 165,500 | 257億6087万 | -5.53% | 9.97 | 3.29 |
| 09/13 | 1,135 | 1,147 | 1,117 | 1,118 | -2.1% | 215,500 | 259億4653万 | -5.09% | 10.04 | 3.32 |
| 09/12 | 1,170 | 1,177 | 1,133 | 1,142 | -1.38% | 235,700 | 265億352万 | -2.89% | 10.26 | 3.39 |
| 09/11 | 1,190 | 1,190 | 1,151 | 1,158 | -2.44% | 169,300 | 268億7485万 | -1.28% | 10.4 | 3.44 |
| 09/08 | 1,169 | 1,214 | 1,169 | 1,187 | +0.51% | 286,800 | 275億4788万 | +1.45% | 10.66 | 3.52 |
| 09/07 | 1,160 | 1,186 | 1,154 | 1,181 | +0.34% | 180,700 | 274億863万 | +1.37% | 10.61 | 3.51 |
| 09/06 | 1,178 | 1,184 | 1,158 | 1,177 | -1.18% | 190,700 | 273億1580万 | +1.47% | 10.57 | 3.49 |
| 09/05 | 1,175 | 1,191 | 1,169 | 1,191 | +0.68% | 116,900 | 276億4071万 | +2.94% | 10.7 | 3.54 |
| 09/04 | 1,208 | 1,208 | 1,165 | 1,183 | -2.63% | 245,000 | 274億5505万 | +2.6% | 10.63 | 3.51 |
| 09/01 | 1,180 | 1,217 | 1,152 | 1,215 | +7.05% | 395,300 | 281億9770万 | +5.74% | 10.91 | 3.61 |
| 08/31 | 1,152 | 1,161 | 1,135 | 1,135 | -1.9% | 116,500 | 263億4106万 | -0.7% | 10.19 | 3.37 |
| 08/30 | 1,174 | 1,174 | 1,148 | 1,157 | -0.77% | 85,100 | 270億8304万 | +1.49% | 10.49 | 3.47 |
| 08/29 | 1,150 | 1,166 | 1,143 | 1,166 | +1.83% | 124,600 | 272億9371万 | +2.64% | 10.57 | 3.49 |
| 08/28 | 1,158 | 1,158 | 1,134 | 1,145 | -0.61% | 97,900 | 268億214万 | +1.15% | 10.38 | 3.43 |
| 08/25 | 1,126 | 1,167 | 1,122 | 1,152 | +0.7% | 134,300 | 269億6600万 | +2.13% | 10.45 | 3.45 |
| 08/24 | 1,148 | 1,150 | 1,128 | 1,144 | -1.46% | 158,200 | 267億7874万 | +1.69% | 10.37 | 3.43 |
| 08/23 | 1,150 | 1,161 | 1,138 | 1,161 | +0.09% | 154,600 | 271億7667万 | +3.57% | 10.53 | 3.48 |
| 08/22 | 1,184 | 1,185 | 1,160 | 1,160 | -3.33% | 128,000 | 271億5326万 | +3.94% | 10.52 | 3.48 |
| 08/21 | 1,147 | 1,205 | 1,147 | 1,200 | +4.62% | 181,800 | 280億8958万 | +8.01% | 10.88 | 3.6 |
| 08/18 | 1,144 | 1,160 | 1,121 | 1,147 | -1.88% | 238,100 | 268億4896万 | +3.71% | 10.4 | 3.44 |
| 08/17 | 1,190 | 1,195 | 1,163 | 1,169 | -2.83% | 146,100 | 273億6394万 | +6.18% | 10.6 | 3.5 |
| 08/16 | 1,230 | 1,237 | 1,195 | 1,203 | -2.91% | 186,400 | 281億5981万 | +9.66% | 10.91 | 3.6 |
| 08/15 | 1,276 | 1,284 | 1,232 | 1,239 | -2.36% | 217,800 | 290億250万 | +13.36% | 11.24 | 3.71 |
| 08/14 | 1,255 | 1,280 | 1,241 | 1,269 | +1.04% | 339,400 | 297億474万 | +16.42% | 11.51 | 3.8 |
| 08/10 | 1,221 | 1,274 | 1,194 | 1,256 | +4.15% | 805,300 | 294億43万 | +15.65% | 11.39 | 3.76 |
| 08/09 | 1,175 | 1,247 | 1,156 | 1,206 | +13.45% | 1,486,700 | 282億3003万 | +11.36% | 10.94 | 3.61 |
| 08/08 | 1,082 | 1,082 | 1,057 | 1,063 | +0.19% | 174,200 | 248億8269万 | -1.76% | 9.64 | 3.19 |
| 08/07 | 1,052 | 1,064 | 1,040 | 1,061 | -1.12% | 183,800 | 248億3587万 | -2.3% | 9.62 | 3.18 |
| 08/04 | 1,052 | 1,078 | 1,050 | 1,073 | +1.13% | 143,900 | 251億1677万 | -1.56% | 9.73 | 3.22 |
| 08/03 | 1,057 | 1,077 | 1,054 | 1,061 | -1.21% | 134,500 | 248億3587万 | -2.93% | 9.62 | 3.18 |
| 08/02 | 1,090 | 1,093 | 1,072 | 1,074 | -1.47% | 85,200 | 251億4018万 | -2.01% | 9.74 | 3.22 |
| 08/01 | 1,077 | 1,108 | 1,075 | 1,090 | +0.09% | 85,300 | 255億1471万 | -0.73% | 9.88 | 3.27 |
| 07/31 | 1,098 | 1,113 | 1,080 | 1,089 | +0.37% | 100,300 | 254億9130万 | -0.91% | 9.88 | 3.26 |
| 07/28 | 1,053 | 1,090 | 1,049 | 1,085 | +1.69% | 196,900 | 253億9767万 | -1.36% | 9.84 | 3.25 |
| 07/27 | 1,063 | 1,075 | 1,055 | 1,067 | +0.28% | 72,800 | 249億7632万 | -3.18% | 9.68 | 3.2 |
| 07/26 | 1,050 | 1,064 | 1,045 | 1,064 | +1.14% | 65,600 | 249億610万 | -3.62% | 9.65 | 3.19 |
| 07/25 | 1,070 | 1,071 | 1,052 | 1,052 | -1.22% | 107,900 | 246億2520万 | -4.97% | 9.54 | 3.15 |
| 07/24 | 1,057 | 1,068 | 1,057 | 1,065 | +1.14% | 54,200 | 249億2951万 | -3.97% | 9.66 | 3.19 |
| 07/21 | 1,058 | 1,064 | 1,048 | 1,053 | -1.31% | 93,400 | 246億4861万 | -5.14% | 9.55 | 3.16 |
| 07/20 | 1,051 | 1,072 | 1,045 | 1,067 | +0.85% | 75,600 | 249億7632万 | -3.79% | 9.68 | 3.2 |
| 07/19 | 1,050 | 1,059 | 1,039 | 1,058 | +2.42% | 135,700 | 247億6565万 | -4.6% | 9.59 | 3.17 |
| 07/18 | 1,033 | 1,037 | 1,011 | 1,033 | -0.29% | 238,300 | 241億8045万 | -6.94% | 9.37 | 3.1 |
| 07/14 | 1,052 | 1,058 | 1,022 | 1,036 | -2.45% | 224,600 | 242億5067万 | -6.83% | 9.39 | 3.1 |
| 07/13 | 1,027 | 1,064 | 1,011 | 1,062 | +4.12% | 290,500 | 248億5928万 | -4.58% | 9.63 | 3.18 |
| 07/12 | 1,080 | 1,082 | 1,020 | 1,020 | -5.9% | 530,300 | 238億7615万 | -8.44% | 9.25 | 3.06 |
| 07/11 | 1,107 | 1,117 | 1,075 | 1,084 | -2.25% | 290,800 | 253億7426万 | -2.69% | 9.83 | 3.25 |
| 07/10 | 1,111 | 1,137 | 1,108 | 1,109 | -3.98% | 307,800 | 259億5946万 | -0.27% | 10.06 | 3.32 |
| 07/07 | 1,140 | 1,168 | 1,121 | 1,155 | -0.77% | 184,900 | 270億3622万 | +4.24% | 10.47 | 3.46 |
| 07/06 | 1,160 | 1,172 | 1,150 | 1,164 | -0.68% | 168,100 | 272億4690万 | +5.72% | 10.56 | 3.49 |
| 07/05 | 1,180 | 1,185 | 1,154 | 1,172 | -1.43% | 189,500 | 274億3416万 | +7.23% | 10.63 | 3.51 |
| 07/04 | 1,160 | 1,195 | 1,160 | 1,189 | +1.36% | 153,300 | 278億3210万 | +9.59% | 10.78 | 3.56 |
| 07/03 | 1,155 | 1,178 | 1,153 | 1,173 | +2.09% | 176,500 | 274億5757万 | +9.01% | 10.64 | 3.52 |
| 06/30 | 1,150 | 1,150 | 1,122 | 1,149 | -0.35% | 255,100 | 268億9578万 | +7.58% | 10.42 | 3.78 |
| 06/29 | 1,120 | 1,153 | 1,115 | 1,153 | +2.22% | 275,200 | 269億8941万 | +8.67% | 10.46 | 3.79 |
| 06/28 | 1,129 | 1,138 | 1,111 | 1,128 | +0.45% | 195,500 | 264億421万 | +7.02% | 10.23 | 3.71 |
| 06/27 | 1,115 | 1,127 | 1,107 | 1,123 | -0.18% | 174,400 | 262億8717万 | +7.16% | 10.18 | 3.69 |
| 06/26 | 1,127 | 1,131 | 1,115 | 1,125 | +0.27% | 194,100 | 263億3398万 | +7.97% | 10.2 | 3.7 |
| 06/23 | 1,120 | 1,134 | 1,108 | 1,122 | +0.63% | 259,200 | 262億6376万 | +8.2% | 10.17 | 3.69 |
| 06/22 | 1,134 | 1,134 | 1,105 | 1,115 | -1.06% | 173,800 | 260億9990万 | +8.15% | 10.11 | 3.67 |
| 06/21 | 1,121 | 1,134 | 1,117 | 1,127 | -0.27% | 217,200 | 263億8080万 | +9.95% | 10.22 | 3.7 |
| 06/20 | 1,119 | 1,130 | 1,080 | 1,130 | +0.98% | 350,800 | 264億5102万 | +11% | 10.25 | 3.71 |
| 06/19 | 1,118 | 1,135 | 1,098 | 1,119 | +3.04% | 420,500 | 261億9354万 | +10.57% | 10.15 | 3.68 |
| 06/16 | 1,040 | 1,093 | 1,038 | 1,086 | +5.13% | 263,500 | 254億2107万 | +7.85% | 9.85 | 3.57 |
| 06/15 | 1,050 | 1,052 | 1,027 | 1,033 | -2.09% | 257,000 | 241億8045万 | +3.09% | 9.37 | 3.4 |
| 06/14 | 1,050 | 1,076 | 1,037 | 1,055 | -2.31% | 348,600 | 246億9543万 | +5.61% | 9.57 | 3.47 |
| 06/13 | 1,101 | 1,105 | 1,077 | 1,080 | -1.55% | 178,500 | 252億8063万 | +8.87% | 9.79 | 3.55 |
| 06/12 | 1,050 | 1,103 | 1,043 | 1,097 | +3.1% | 550,000 | 256億7856万 | +11.48% | 9.95 | 3.61 |
| 06/09 | 1,100 | 1,101 | 1,047 | 1,064 | -2.21% | 586,500 | 249億610万 | +9.13% | 9.65 | 3.5 |
| 06/08 | 1,073 | 1,091 | 1,059 | 1,088 | +6.77% | 916,600 | 254億6789万 | +12.51% | 9.87 | 3.58 |
| 06/07 | 1,026 | 1,035 | 1,014 | 1,019 | -0.88% | 235,600 | 238億5274万 | +6.37% | 9.24 | 3.35 |
| 06/06 | 999 | 1,035 | 998 | 1,028 | +2.49% | 330,600 | 240億6341万 | +7.87% | 9.32 | 3.38 |
| 06/05 | 996 | 1,021 | 992 | 1,003 | +1.83% | 222,300 | 234億7821万 | +6.03% | 9.1 | 3.3 |
| 06/02 | 960 | 985 | 958 | 985 | +1.86% | 123,000 | 230億5687万 | +4.68% | 8.93 | 3.24 |
| 06/01 | 966 | 971 | 960 | 967 | -0.1% | 108,500 | 226億3552万 | +3.2% | 8.77 | 3.18 |
| 05/31 | 963 | 973 | 957 | 968 | -0.31% | 142,600 | 226億5893万 | +3.75% | 8.78 | 3.18 |
| 05/30 | 969 | 971 | 955 | 971 | -0.41% | 178,600 | 227億2915万 | +4.52% | 8.8 | 3.19 |
| 05/29 | 960 | 978 | 958 | 975 | +1.25% | 155,200 | 228億2279万 | +5.41% | 8.84 | 3.2 |
| 05/26 | 965 | 976 | 957 | 963 | -1.13% | 216,300 | 225億4189万 | +4.56% | 8.73 | 3.17 |
| 05/25 | 970 | 980 | 968 | 974 | -0.31% | 212,100 | 227億9938万 | +6.1% | 8.83 | 3.2 |
| 05/24 | 970 | 989 | 966 | 977 | -0.61% | 171,600 | 228億6960万 | +6.78% | 8.86 | 3.21 |
| 05/23 | 995 | 1,006 | 973 | 983 | -1.11% | 241,100 | 230億1005万 | +7.9% | 8.91 | 3.23 |
| 05/22 | 969 | 994 | 963 | 994 | +2.16% | 179,300 | 232億6754万 | +9.47% | 9.01 | 3.27 |
| 05/19 | 968 | 994 | 962 | 973 | +1.67% | 233,600 | 227億7597万 | +7.75% | 8.82 | 3.2 |
| 05/18 | 980 | 998 | 952 | 957 | -1.34% | 349,300 | 224億144万 | +6.45% | 8.68 | 3.15 |
| 05/17 | 980 | 980 | 963 | 970 | -0.41% | 194,600 | 227億575万 | +8.26% | 8.8 | 3.19 |
| 05/16 | 1,014 | 1,018 | 972 | 974 | -2.5% | 350,600 | 227億8477万 | +9.44% | 8.83 | 3.2 |
| 05/15 | 970 | 1,003 | 969 | 999 | +5.16% | 738,000 | 233億6960万 | +13.01% | 9.05 | 3.28 |
| 05/12 | 971 | 977 | 947 | 950 | -2.16% | 547,800 | 222億2334万 | +8.2% | 8.61 | 3.12 |
| 05/11 | 932 | 985 | 931 | 971 | +11.35% | 2,216,900 | 227億3693万 | +11.1% | 8.81 | 3.19 |
| 05/10 | 884 | 893 | 871 | 872 | -1.02% | 590,200 | 204億1874万 | +0.35% | 7.91 | 2.87 |
| 05/09 | 875 | 886 | 873 | 881 | +1.26% | 298,400 | 206億2949万 | +1.38% | 7.99 | 2.9 |
| 05/08 | 868 | 878 | 865 | 870 | +1.16% | 308,500 | 203億7191万 | +0.23% | 7.89 | 2.86 |
| 05/02 | 868 | 870 | 855 | 860 | -1.15% | 267,800 | 201億3775万 | -0.81% | 7.8 | 2.83 |
| 05/01 | 879 | 884 | 865 | 870 | -1.02% | 260,700 | 203億7191万 | +0.35% | 7.89 | 2.86 |
| 04/28 | 877 | 879 | 868 | 879 | +1.38% | 144,400 | 205億8266万 | +1.38% | 7.97 | 2.89 |
| 04/27 | 865 | 873 | 863 | 867 | -0.34% | 102,800 | 203億166万 | +0.12% | 7.86 | 2.85 |
| 04/26 | 876 | 878 | 863 | 870 | -1.36% | 143,600 | 203億7191万 | +0.46% | 7.89 | 2.86 |
| 04/25 | 883 | 886 | 876 | 882 | 0% | 162,500 | 206億5290万 | +1.73% | 8 | 2.9 |
| 04/24 | 875 | 887 | 871 | 882 | +2.44% | 213,000 | 206億5290万 | +1.85% | 8 | 2.9 |
