PER
2023/08/03～2023/12/27
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 |
| 12/27 | 1,163 | 1,188 | 1,148 | 1,187 | +2.06% | 105,500 | 275億4788万 | +0.42% | 11.76 | 3.26 |
| 12/26 | 1,162 | 1,172 | 1,142 | 1,163 | -0.68% | 104,000 | 269億9089万 | -1.61% | 11.52 | 3.19 |
| 12/25 | 1,174 | 1,181 | 1,162 | 1,171 | -0.26% | 65,300 | 271億7655万 | -1.01% | 11.6 | 3.21 |
| 12/22 | 1,167 | 1,189 | 1,164 | 1,174 | +0.43% | 77,400 | 272億4618万 | -0.84% | 11.63 | 3.22 |
| 12/21 | 1,149 | 1,176 | 1,149 | 1,169 | -0.34% | 69,600 | 271億3014万 | -1.18% | 11.58 | 3.21 |
| 12/20 | 1,190 | 1,197 | 1,165 | 1,173 | +1.03% | 117,300 | 272億2297万 | -0.93% | 11.62 | 3.22 |
| 12/19 | 1,148 | 1,176 | 1,142 | 1,161 | +2.29% | 97,900 | 269億4447万 | -2.11% | 11.5 | 3.19 |
| 12/18 | 1,120 | 1,142 | 1,108 | 1,135 | 0% | 106,600 | 263億4106万 | -4.46% | 11.25 | 3.12 |
| 12/15 | 1,160 | 1,166 | 1,123 | 1,135 | -2.24% | 128,000 | 263億4106万 | -4.94% | 11.25 | 3.12 |
| 12/14 | 1,199 | 1,200 | 1,155 | 1,161 | -1.44% | 78,000 | 269億4447万 | -3.17% | 11.5 | 3.19 |
| 12/13 | 1,179 | 1,194 | 1,168 | 1,178 | +0.86% | 87,700 | 273億3901万 | -1.51% | 11.67 | 3.23 |
| 12/12 | 1,223 | 1,223 | 1,160 | 1,168 | +1.13% | 181,600 | 271億693万 | -1.93% | 11.57 | 3.21 |
| 12/11 | 1,154 | 1,168 | 1,144 | 1,155 | -0.77% | 94,700 | 268億522万 | -2.61% | 11.44 | 3.17 |
| 12/08 | 1,195 | 1,214 | 1,154 | 1,164 | -4.98% | 222,600 | 270億1410万 | -1.52% | 11.53 | 3.2 |
| 12/07 | 1,238 | 1,239 | 1,213 | 1,225 | -1.05% | 121,200 | 284億2978万 | +4.17% | 12.14 | 3.36 |
| 12/06 | 1,241 | 1,249 | 1,221 | 1,238 | +2.23% | 177,100 | 287億3149万 | +5.99% | 12.27 | 3.4 |
| 12/05 | 1,228 | 1,234 | 1,209 | 1,211 | -0.74% | 101,800 | 281億487万 | +4.49% | 12 | 3.32 |
| 12/04 | 1,196 | 1,234 | 1,193 | 1,220 | +1.92% | 122,300 | 283億1374万 | +5.99% | 12.09 | 3.35 |
| 12/01 | 1,221 | 1,231 | 1,189 | 1,197 | -3.31% | 152,000 | 277億7996万 | +4.82% | 11.86 | 3.29 |
| 11/30 | 1,195 | 1,238 | 1,194 | 1,238 | +4.03% | 172,000 | 287億3149万 | +9.17% | 12.27 | 3.4 |
| 11/29 | 1,161 | 1,195 | 1,161 | 1,190 | +1.45% | 99,200 | 276億1750万 | +5.87% | 11.79 | 3.27 |
| 11/28 | 1,168 | 1,180 | 1,151 | 1,173 | -0.51% | 113,600 | 272億2297万 | +5.2% | 11.62 | 3.22 |
| 11/27 | 1,200 | 1,200 | 1,166 | 1,179 | -1.5% | 92,800 | 273億6222万 | +6.41% | 11.68 | 3.24 |
| 11/24 | 1,185 | 1,212 | 1,181 | 1,197 | +1.01% | 114,800 | 277億7996万 | +8.72% | 11.86 | 3.29 |
| 11/22 | 1,175 | 1,193 | 1,165 | 1,185 | -0.84% | 110,100 | 275億146万 | +8.32% | 11.74 | 3.25 |
| 11/21 | 1,180 | 1,211 | 1,173 | 1,195 | +0.42% | 119,400 | 277億3354万 | +9.83% | 11.84 | 3.28 |
| 11/20 | 1,177 | 1,201 | 1,165 | 1,190 | +0.68% | 97,100 | 276億1750万 | +9.98% | 11.79 | 3.27 |
| 11/17 | 1,152 | 1,182 | 1,150 | 1,182 | +2.07% | 170,700 | 274億3184万 | +9.65% | 11.71 | 3.25 |
| 11/16 | 1,185 | 1,189 | 1,154 | 1,158 | -3.66% | 209,300 | 268億7485万 | +7.62% | 11.47 | 3.18 |
| 11/15 | 1,202 | 1,219 | 1,184 | 1,202 | -0.74% | 164,900 | 278億9600万 | +12.02% | 11.91 | 3.3 |
| 11/14 | 1,228 | 1,236 | 1,195 | 1,211 | +0.17% | 189,900 | 281億487万 | +13.28% | 12 | 3.32 |
| 11/13 | 1,289 | 1,289 | 1,203 | 1,209 | -5.32% | 362,000 | 280億5846万 | +13.63% | 11.98 | 3.32 |
| 11/10 | 1,269 | 1,285 | 1,215 | 1,277 | +0.63% | 816,400 | 296億3660万 | +20.59% | 12.65 | 3.51 |
| 11/09 | 1,200 | 1,272 | 1,161 | 1,269 | +17.5% | 1,548,400 | 294億5094万 | +20.86% | 12.57 | 3.48 |
| 11/08 | 1,065 | 1,086 | 1,065 | 1,080 | +2.18% | 186,800 | 250億6463万 | +3.65% | 10.7 | 2.97 |
| 11/07 | 1,069 | 1,075 | 1,054 | 1,057 | -0.19% | 86,100 | 245億3084万 | +1.34% | 10.47 | 2.9 |
| 11/06 | 1,070 | 1,072 | 1,049 | 1,059 | +0.95% | 157,600 | 245億7726万 | +1.24% | 10.49 | 2.91 |
| 11/02 | 1,033 | 1,058 | 1,024 | 1,049 | +3.45% | 200,700 | 243億4518万 | 0% | 10.39 | 2.88 |
| 11/01 | 1,048 | 1,048 | 1,013 | 1,014 | -1.55% | 151,700 | 235億3290万 | -3.8% | 10.05 | 2.78 |
| 10/31 | 1,001 | 1,030 | 986 | 1,030 | +2.59% | 175,600 | 239億423万 | -2.83% | 10.21 | 2.83 |
| 10/30 | 1,001 | 1,020 | 1,001 | 1,004 | -1.76% | 390,500 | 233億82万 | -5.73% | 9.95 | 2.76 |
| 10/27 | 998 | 1,024 | 990 | 1,022 | +3.86% | 169,600 | 237億1856万 | -4.4% | 10.13 | 2.81 |
| 10/26 | 979 | 992 | 973 | 984 | -0.1% | 150,000 | 228億3666万 | -8.12% | 9.75 | 2.7 |
| 10/25 | 995 | 998 | 980 | 985 | -0.3% | 139,600 | 228億5987万 | -8.46% | 9.76 | 2.7 |
| 10/24 | 976 | 988 | 948 | 988 | +2.07% | 201,300 | 229億2949万 | -8.6% | 9.79 | 2.71 |
| 10/23 | 1,001 | 1,001 | 966 | 968 | -3.49% | 200,900 | 224億6533万 | -10.87% | 9.59 | 2.66 |
| 10/20 | 988 | 1,009 | 979 | 1,003 | +0.6% | 170,000 | 232億7761万 | -8.15% | 9.94 | 2.75 |
| 10/19 | 1,004 | 1,007 | 988 | 997 | -3.58% | 284,700 | 231億3836万 | -9.03% | 9.88 | 2.74 |
| 10/18 | 1,032 | 1,038 | 1,005 | 1,034 | -0.39% | 217,200 | 239億9706万 | -6.17% | 10.25 | 2.84 |
| 10/17 | 1,057 | 1,067 | 1,031 | 1,038 | -0.67% | 159,800 | 240億8989万 | -6.23% | 10.29 | 2.85 |
| 10/16 | 1,070 | 1,082 | 1,040 | 1,045 | -4.57% | 159,500 | 242億5235万 | -6.11% | 10.35 | 2.87 |
| 10/13 | 1,111 | 1,118 | 1,091 | 1,095 | -1.44% | 107,600 | 254億1275万 | -2.14% | 10.85 | 3.01 |
| 10/12 | 1,108 | 1,111 | 1,085 | 1,111 | +1.46% | 89,200 | 257億8407万 | -0.98% | 11.01 | 3.05 |
| 10/11 | 1,122 | 1,131 | 1,091 | 1,095 | -1.08% | 103,700 | 254億1275万 | -2.67% | 10.85 | 3.01 |
| 10/10 | 1,114 | 1,168 | 1,105 | 1,107 | +1.56% | 279,000 | 256億9124万 | -1.95% | 10.97 | 3.04 |
| 10/06 | 1,081 | 1,093 | 1,068 | 1,090 | +1.3% | 85,200 | 252億9671万 | -3.8% | 10.8 | 2.99 |
| 10/05 | 1,041 | 1,077 | 1,041 | 1,076 | +3.56% | 113,500 | 249億7179万 | -5.2% | 10.66 | 2.95 |
| 10/04 | 1,055 | 1,075 | 1,038 | 1,039 | -3.97% | 185,600 | 241億1310万 | -8.7% | 10.3 | 2.85 |
| 10/03 | 1,091 | 1,096 | 1,076 | 1,082 | -1.55% | 142,200 | 251億1104万 | -5.34% | 10.72 | 2.97 |
| 10/02 | 1,120 | 1,137 | 1,099 | 1,099 | -2.83% | 169,800 | 255億558万 | -4.1% | 10.89 | 3.02 |
| 09/29 | 1,163 | 1,163 | 1,130 | 1,131 | -1.39% | 107,300 | 262億4823万 | -1.48% | 11.21 | 3.36 |
| 09/28 | 1,165 | 1,182 | 1,145 | 1,147 | -2.22% | 153,800 | 266億1956万 | -0.09% | 11.37 | 3.4 |
| 09/27 | 1,152 | 1,173 | 1,151 | 1,173 | +2.18% | 159,900 | 272億2297万 | +2.09% | 11.62 | 3.48 |
| 09/26 | 1,163 | 1,176 | 1,144 | 1,148 | -1.71% | 168,600 | 266億4277万 | 0% | 11.38 | 3.41 |
| 09/25 | 1,118 | 1,172 | 1,115 | 1,168 | +6.28% | 271,900 | 271億693万 | +1.57% | 11.57 | 3.47 |
| 09/22 | 1,068 | 1,107 | 1,068 | 1,099 | +1.85% | 153,300 | 255億558万 | -4.35% | 10.89 | 3.26 |
| 09/21 | 1,104 | 1,110 | 1,079 | 1,079 | -2.26% | 155,600 | 250億4142万 | -6.34% | 10.69 | 3.2 |
| 09/20 | 1,104 | 1,131 | 1,098 | 1,104 | -1.16% | 176,000 | 256億2162万 | -4.58% | 10.94 | 3.28 |
| 09/19 | 1,105 | 1,117 | 1,084 | 1,117 | +0.81% | 182,800 | 259億2332万 | -3.96% | 11.07 | 3.32 |
| 09/15 | 1,111 | 1,113 | 1,097 | 1,108 | -0.18% | 155,600 | 257億1445万 | -5.22% | 10.98 | 3.29 |
| 09/14 | 1,107 | 1,123 | 1,102 | 1,110 | -0.72% | 165,500 | 257億6087万 | -5.53% | 11 | 3.29 |
| 09/13 | 1,135 | 1,147 | 1,117 | 1,118 | -2.1% | 215,500 | 259億4653万 | -5.09% | 11.08 | 3.32 |
| 09/12 | 1,170 | 1,177 | 1,133 | 1,142 | -1.38% | 235,700 | 265億352万 | -2.89% | 11.32 | 3.39 |
| 09/11 | 1,190 | 1,190 | 1,151 | 1,158 | -2.44% | 169,300 | 268億7485万 | -1.28% | 11.47 | 3.44 |
| 09/08 | 1,169 | 1,214 | 1,169 | 1,187 | +0.51% | 286,800 | 275億4788万 | +1.45% | 11.76 | 3.52 |
| 09/07 | 1,160 | 1,186 | 1,154 | 1,181 | +0.34% | 180,700 | 274億863万 | +1.37% | 11.7 | 3.51 |
| 09/06 | 1,178 | 1,184 | 1,158 | 1,177 | -1.18% | 190,700 | 273億1580万 | +1.47% | 11.66 | 3.49 |
| 09/05 | 1,175 | 1,191 | 1,169 | 1,191 | +0.68% | 116,900 | 276億4071万 | +2.94% | 11.8 | 3.54 |
| 09/04 | 1,208 | 1,208 | 1,165 | 1,183 | -2.63% | 245,000 | 274億5505万 | +2.6% | 11.72 | 3.51 |
| 09/01 | 1,180 | 1,217 | 1,152 | 1,215 | +7.05% | 395,300 | 281億9770万 | +5.74% | 12.04 | 3.61 |
| 08/31 | 1,152 | 1,161 | 1,135 | 1,135 | -1.9% | 116,500 | 263億4106万 | -0.7% | 11.25 | 3.37 |
| 08/30 | 1,174 | 1,174 | 1,148 | 1,157 | -0.77% | 85,100 | 270億8304万 | +1.49% | 11.46 | 3.47 |
| 08/29 | 1,150 | 1,166 | 1,143 | 1,166 | +1.83% | 124,600 | 272億9371万 | +2.64% | 11.55 | 3.49 |
| 08/28 | 1,158 | 1,158 | 1,134 | 1,145 | -0.61% | 97,900 | 268億214万 | +1.15% | 11.35 | 3.43 |
| 08/25 | 1,126 | 1,167 | 1,122 | 1,152 | +0.7% | 134,300 | 269億6600万 | +2.13% | 11.41 | 3.45 |
| 08/24 | 1,148 | 1,150 | 1,128 | 1,144 | -1.46% | 158,200 | 267億7874万 | +1.69% | 11.34 | 3.43 |
| 08/23 | 1,150 | 1,161 | 1,138 | 1,161 | +0.09% | 154,600 | 271億7667万 | +3.57% | 11.5 | 3.48 |
| 08/22 | 1,184 | 1,185 | 1,160 | 1,160 | -3.33% | 128,000 | 271億5326万 | +3.94% | 11.49 | 3.48 |
| 08/21 | 1,147 | 1,205 | 1,147 | 1,200 | +4.62% | 181,800 | 280億8958万 | +8.01% | 11.89 | 3.6 |
| 08/18 | 1,144 | 1,160 | 1,121 | 1,147 | -1.88% | 238,100 | 268億4896万 | +3.71% | 11.37 | 3.44 |
| 08/17 | 1,190 | 1,195 | 1,163 | 1,169 | -2.83% | 146,100 | 273億6394万 | +6.18% | 11.58 | 3.5 |
| 08/16 | 1,230 | 1,237 | 1,195 | 1,203 | -2.91% | 186,400 | 281億5981万 | +9.66% | 11.92 | 3.6 |
| 08/15 | 1,276 | 1,284 | 1,232 | 1,239 | -2.36% | 217,800 | 290億250万 | +13.36% | 12.28 | 3.71 |
| 08/14 | 1,255 | 1,280 | 1,241 | 1,269 | +1.04% | 339,400 | 297億474万 | +16.42% | 12.57 | 3.8 |
| 08/10 | 1,221 | 1,274 | 1,194 | 1,256 | +4.15% | 805,300 | 294億43万 | +15.65% | 12.45 | 3.76 |
| 08/09 | 1,175 | 1,247 | 1,156 | 1,206 | +13.45% | 1,486,700 | 282億3003万 | +11.36% | 11.95 | 3.61 |
| 08/08 | 1,082 | 1,082 | 1,057 | 1,063 | +0.19% | 174,200 | 248億8269万 | -1.76% | 10.53 | 3.19 |
| 08/07 | 1,052 | 1,064 | 1,040 | 1,061 | -1.12% | 183,800 | 248億3587万 | -2.3% | 10.51 | 3.18 |
| 08/04 | 1,052 | 1,078 | 1,050 | 1,073 | +1.13% | 143,900 | 251億1677万 | -1.56% | 10.63 | 3.22 |
| 08/03 | 1,057 | 1,077 | 1,054 | 1,061 | -1.21% | 134,500 | 248億3587万 | -2.93% | 10.51 | 3.18 |
