PER
2023/06/26～2023/11/17
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 |
| 11/17 | 1,513 | 1,527 | 1,508 | 1,527 | +0.93% | 17,000 | 259億9324万 | +1.66% | 10.29 | 0.58 |
| 11/16 | 1,520 | 1,523 | 1,513 | 1,513 | -0.53% | 8,600 | 257億5493万 | +0.73% | 10.2 | 0.58 |
| 11/15 | 1,521 | 1,526 | 1,517 | 1,521 | 0% | 15,400 | 258億9111万 | +1.26% | 10.25 | 0.58 |
| 11/14 | 1,514 | 1,521 | 1,510 | 1,521 | +0.6% | 13,100 | 258億9111万 | +1.2% | 10.25 | 0.58 |
| 11/13 | 1,521 | 1,521 | 1,503 | 1,512 | -0.79% | 15,100 | 257億3791万 | +0.6% | 10.19 | 0.58 |
| 11/10 | 1,520 | 1,524 | 1,508 | 1,524 | +0.13% | 12,700 | 259億4218万 | +1.4% | 10.27 | 0.58 |
| 11/09 | 1,500 | 1,522 | 1,496 | 1,522 | +1.47% | 15,400 | 259億813万 | +1.4% | 10.26 | 0.58 |
| 11/08 | 1,521 | 1,521 | 1,491 | 1,500 | -1.45% | 16,400 | 255億3364万 | -0.07% | 10.11 | 0.57 |
| 11/07 | 1,525 | 1,532 | 1,518 | 1,522 | +0.13% | 13,800 | 259億813万 | +1.33% | 10.26 | 0.58 |
| 11/06 | 1,520 | 1,523 | 1,506 | 1,520 | +0.86% | 18,000 | 258億7409万 | +1.13% | 10.25 | 0.58 |
| 11/02 | 1,523 | 1,523 | 1,496 | 1,507 | -0.53% | 18,600 | 256億5280万 | +0.13% | 10.16 | 0.58 |
| 11/01 | 1,503 | 1,521 | 1,500 | 1,515 | +0.6% | 26,100 | 257億8897万 | +0.53% | 10.21 | 0.58 |
| 10/31 | 1,477 | 1,508 | 1,477 | 1,506 | +1.89% | 25,600 | 256億3577万 | -0.2% | 10.15 | 0.58 |
| 10/30 | 1,499 | 1,499 | 1,476 | 1,478 | -1.4% | 16,200 | 264億8935万 | -2.18% | 9.96 | 0.57 |
| 10/27 | 1,479 | 1,499 | 1,475 | 1,499 | +1.56% | 23,800 | 268億6572万 | -0.93% | 10.1 | 0.58 |
| 10/26 | 1,495 | 1,497 | 1,474 | 1,476 | -0.47% | 19,300 | 264億5350万 | -2.51% | 9.95 | 0.57 |
| 10/25 | 1,482 | 1,492 | 1,481 | 1,483 | +0.47% | 15,600 | 265億7896万 | -2.24% | 10 | 0.58 |
| 10/24 | 1,495 | 1,495 | 1,459 | 1,476 | +0.41% | 32,600 | 264億5350万 | -2.96% | 9.95 | 0.57 |
| 10/23 | 1,476 | 1,485 | 1,470 | 1,470 | -0.47% | 16,200 | 263億4597万 | -3.54% | 9.91 | 0.57 |
| 10/20 | 1,488 | 1,489 | 1,471 | 1,477 | -0.54% | 13,400 | 264億7142万 | -3.34% | 9.96 | 0.57 |
| 10/19 | 1,481 | 1,496 | 1,481 | 1,485 | -0.67% | 10,700 | 266億1480万 | -3.07% | 10.01 | 0.58 |
| 10/18 | 1,512 | 1,512 | 1,482 | 1,495 | -0.2% | 23,000 | 267億9403万 | -2.67% | 10.08 | 0.58 |
| 10/17 | 1,491 | 1,510 | 1,489 | 1,498 | +0.33% | 15,400 | 268億4779万 | -2.66% | 10.1 | 0.58 |
| 10/16 | 1,514 | 1,519 | 1,488 | 1,493 | -0.73% | 27,200 | 267億5818万 | -3.11% | 10.06 | 0.58 |
| 10/13 | 1,525 | 1,525 | 1,496 | 1,504 | -1.18% | 27,900 | 269億5533万 | -2.59% | 10.14 | 0.58 |
| 10/12 | 1,531 | 1,534 | 1,515 | 1,522 | -0.59% | 17,000 | 272億7793万 | -1.62% | 10.26 | 0.59 |
| 10/11 | 1,540 | 1,540 | 1,520 | 1,531 | -0.58% | 25,200 | 274億3923万 | -1.16% | 10.32 | 0.59 |
| 10/10 | 1,521 | 1,542 | 1,521 | 1,540 | +1.12% | 26,600 | 276億54万 | -0.71% | 10.38 | 0.6 |
| 10/06 | 1,505 | 1,534 | 1,505 | 1,523 | +1.4% | 25,100 | 272億9585万 | -1.87% | 10.27 | 0.59 |
| 10/05 | 1,481 | 1,503 | 1,481 | 1,502 | +1.42% | 23,000 | 269億1948万 | -3.35% | 10.12 | 0.58 |
| 10/04 | 1,510 | 1,514 | 1,479 | 1,481 | -1.99% | 40,300 | 265億4311万 | -4.82% | 9.98 | 0.57 |
| 10/03 | 1,543 | 1,543 | 1,511 | 1,511 | -2.07% | 26,100 | 270億8079万 | -3.02% | 10.18 | 0.59 |
| 10/02 | 1,546 | 1,570 | 1,543 | 1,543 | -0.19% | 25,000 | 276億5430万 | -1.03% | 10.4 | 0.6 |
| 09/29 | 1,557 | 1,563 | 1,540 | 1,546 | -0.9% | 24,600 | 277億807万 | -0.83% | 10.42 | 0.6 |
| 09/28 | 1,552 | 1,572 | 1,552 | 1,560 | -0.32% | 31,700 | 279億5898万 | +0.06% | 10.52 | 0.61 |
| 09/27 | 1,540 | 1,569 | 1,533 | 1,565 | +0.77% | 42,500 | 280億4860万 | +0.45% | 10.55 | 0.61 |
| 09/26 | 1,539 | 1,554 | 1,539 | 1,553 | -0.19% | 23,600 | 278億3353万 | -0.19% | 10.47 | 0.6 |
| 09/25 | 1,533 | 1,558 | 1,530 | 1,556 | +1.5% | 37,000 | 278億8729万 | +0.06% | 10.49 | 0.6 |
| 09/22 | 1,531 | 1,541 | 1,521 | 1,533 | -0.07% | 44,000 | 274億7508万 | -1.29% | 10.33 | 0.59 |
| 09/21 | 1,549 | 1,552 | 1,534 | 1,534 | -0.65% | 22,300 | 274億9300万 | -1.22% | 10.34 | 0.6 |
| 09/20 | 1,579 | 1,581 | 1,543 | 1,544 | -2.22% | 36,400 | 276億7223万 | -0.64% | 10.41 | 0.6 |
| 09/19 | 1,563 | 1,579 | 1,558 | 1,579 | +1.02% | 38,700 | 282億9951万 | +1.67% | 10.64 | 0.61 |
| 09/15 | 1,570 | 1,590 | 1,559 | 1,563 | +0.39% | 63,500 | 280億1275万 | +0.77% | 10.54 | 0.61 |
| 09/14 | 1,512 | 1,560 | 1,508 | 1,557 | -2.2% | 205,200 | 279億522万 | +0.45% | 10.49 | 0.6 |
| 09/13 | 1,588 | 1,599 | 1,571 | 1,592 | +0.57% | 211,100 | 285億3250万 | +2.78% | 10.73 | 0.62 |
| 09/12 | 1,568 | 1,583 | 1,568 | 1,583 | +1.47% | 54,900 | 283億7120万 | +2.33% | 10.67 | 0.61 |
| 09/11 | 1,550 | 1,560 | 1,547 | 1,560 | +0.97% | 56,700 | 279億5898万 | +1.04% | 10.52 | 0.61 |
| 09/08 | 1,567 | 1,567 | 1,543 | 1,545 | -1.65% | 41,800 | 276億9015万 | +0.13% | 10.41 | 0.6 |
| 09/07 | 1,565 | 1,576 | 1,553 | 1,571 | 0% | 46,900 | 281億5613万 | +1.95% | 10.59 | 0.61 |
| 09/06 | 1,584 | 1,584 | 1,569 | 1,571 | -0.82% | 76,400 | 281億5613万 | +2.08% | 10.59 | 0.61 |
| 09/05 | 1,580 | 1,585 | 1,571 | 1,584 | +0.13% | 54,900 | 283億8912万 | +2.99% | 10.68 | 0.61 |
| 09/04 | 1,575 | 1,582 | 1,562 | 1,582 | +0.64% | 99,800 | 283億5328万 | +2.99% | 10.66 | 0.61 |
| 09/01 | 1,559 | 1,572 | 1,559 | 1,572 | +0.64% | 66,900 | 281億7405万 | +2.54% | 10.6 | 0.61 |
| 08/31 | 1,548 | 1,568 | 1,548 | 1,562 | +1.36% | 79,900 | 279億9483万 | +1.96% | 10.53 | 0.61 |
| 08/30 | 1,550 | 1,550 | 1,537 | 1,541 | -0.39% | 49,800 | 276億1846万 | +0.52% | 10.39 | 0.6 |
| 08/29 | 1,539 | 1,549 | 1,536 | 1,547 | +0.52% | 29,700 | 277億2599万 | +0.78% | 10.43 | 0.6 |
| 08/28 | 1,535 | 1,543 | 1,533 | 1,539 | +0.26% | 24,300 | 275億8261万 | +0.13% | 10.37 | 0.6 |
| 08/25 | 1,535 | 1,542 | 1,529 | 1,535 | -0.26% | 22,400 | 275億1092万 | -0.32% | 10.35 | 0.6 |
| 08/24 | 1,539 | 1,544 | 1,535 | 1,539 | 0% | 21,500 | 275億8261万 | -0.19% | 10.37 | 0.6 |
| 08/23 | 1,523 | 1,541 | 1,519 | 1,539 | +0.85% | 28,100 | 275億8261万 | -0.32% | 10.37 | 0.6 |
| 08/22 | 1,530 | 1,534 | 1,523 | 1,526 | 0% | 27,500 | 273億4962万 | -1.29% | 10.29 | 0.59 |
| 08/21 | 1,514 | 1,532 | 1,513 | 1,526 | +0.86% | 24,300 | 273億4962万 | -1.42% | 10.29 | 0.59 |
| 08/18 | 1,515 | 1,522 | 1,509 | 1,513 | -1.24% | 21,000 | 271億1663万 | -2.39% | 10.2 | 0.59 |
| 08/17 | 1,528 | 1,532 | 1,521 | 1,532 | -0.39% | 21,200 | 274億5716万 | -1.42% | 10.33 | 0.59 |
| 08/16 | 1,535 | 1,541 | 1,524 | 1,538 | -0.19% | 38,200 | 275億6469万 | -1.22% | 10.37 | 0.6 |
| 08/15 | 1,530 | 1,541 | 1,525 | 1,541 | +1.52% | 37,600 | 276億1846万 | -1.22% | 10.39 | 0.6 |
| 08/14 | 1,537 | 1,541 | 1,518 | 1,518 | -1.24% | 27,100 | 272億624万 | -2.88% | 10.23 | 0.59 |
| 08/10 | 1,523 | 1,538 | 1,517 | 1,537 | +0.46% | 30,100 | 275億4677万 | -1.91% | 10.36 | 0.6 |
| 08/09 | 1,522 | 1,532 | 1,522 | 1,530 | -0.13% | 23,400 | 274億2131万 | -2.61% | 10.31 | 0.59 |
| 08/08 | 1,519 | 1,535 | 1,517 | 1,532 | +0.92% | 38,500 | 274億5716万 | -2.79% | 10.33 | 0.59 |
| 08/07 | 1,519 | 1,523 | 1,509 | 1,518 | -0.59% | 29,300 | 272億624万 | -3.98% | 10.23 | 0.59 |
| 08/04 | 1,507 | 1,527 | 1,502 | 1,527 | +1.33% | 59,400 | 273億6754万 | -3.66% | 10.29 | 0.59 |
| 08/03 | 1,508 | 1,520 | 1,493 | 1,507 | -0.53% | 83,100 | 270億910万 | -5.22% | 10.16 | 0.58 |
| 08/02 | 1,533 | 1,533 | 1,511 | 1,515 | -1.56% | 62,200 | 271億5247万 | -4.96% | 10.21 | 0.59 |
| 08/01 | 1,535 | 1,543 | 1,530 | 1,539 | +0.39% | 72,900 | 275億8261万 | -3.63% | 10.37 | 0.6 |
| 07/31 | 1,522 | 1,534 | 1,515 | 1,533 | +0.86% | 78,800 | 274億7508万 | -4.13% | 12.82 | 0.6 |
| 07/28 | 1,523 | 1,524 | 1,503 | 1,520 | -2.31% | 394,100 | 272億4209万 | -5.12% | 12.72 | 0.59 |
| 07/27 | 1,581 | 1,583 | 1,555 | 1,556 | -1.77% | 434,500 | 278億8729万 | -3.05% | 13.02 | 0.6 |
| 07/26 | 1,594 | 1,597 | 1,581 | 1,584 | -0.63% | 113,500 | 283億8912万 | -1.49% | 13.25 | 0.62 |
| 07/25 | 1,599 | 1,604 | 1,594 | 1,594 | -0.25% | 113,200 | 285億6835万 | -1.06% | 13.33 | 0.62 |
| 07/24 | 1,601 | 1,604 | 1,594 | 1,598 | +0.25% | 50,700 | 286億4004万 | -0.93% | 13.37 | 0.62 |
| 07/21 | 1,592 | 1,595 | 1,585 | 1,594 | +0.06% | 53,400 | 285億6835万 | -1.3% | 13.33 | 0.62 |
| 07/20 | 1,596 | 1,601 | 1,591 | 1,593 | -0.13% | 54,200 | 285億5042万 | -1.48% | 13.33 | 0.62 |
| 07/19 | 1,583 | 1,595 | 1,583 | 1,595 | +1.21% | 49,000 | 285億8627万 | -1.42% | 13.34 | 0.62 |
| 07/18 | 1,577 | 1,587 | 1,572 | 1,576 | +0.25% | 94,500 | 282億4574万 | -2.66% | 13.18 | 0.61 |
| 07/14 | 1,585 | 1,589 | 1,569 | 1,572 | -0.95% | 77,200 | 281億7405万 | -3.08% | 13.15 | 0.61 |
| 07/13 | 1,605 | 1,607 | 1,585 | 1,587 | -1.12% | 111,000 | 284億4289万 | -2.28% | 13.28 | 0.62 |
| 07/12 | 1,607 | 1,615 | 1,603 | 1,605 | -0.31% | 95,100 | 287億6549万 | -1.17% | 13.43 | 0.62 |
| 07/11 | 1,617 | 1,627 | 1,608 | 1,610 | -0.19% | 59,200 | 288億5511万 | -0.86% | 13.47 | 0.63 |
| 07/10 | 1,618 | 1,629 | 1,608 | 1,613 | -0.31% | 89,400 | 289億887万 | -0.74% | 13.49 | 0.63 |
| 07/07 | 1,624 | 1,634 | 1,616 | 1,618 | -0.98% | 69,100 | 289億9849万 | -0.12% | 13.54 | 0.63 |
| 07/06 | 1,633 | 1,640 | 1,614 | 1,634 | -0.06% | 70,000 | 292億8524万 | +1.3% | 13.67 | 0.63 |
| 07/05 | 1,640 | 1,642 | 1,633 | 1,635 | -0.61% | 59,300 | 293億317万 | +1.87% | 13.68 | 0.64 |
| 07/04 | 1,659 | 1,661 | 1,645 | 1,645 | -0.24% | 56,200 | 294億8239万 | +3.01% | 13.76 | 0.64 |
| 07/03 | 1,645 | 1,662 | 1,645 | 1,649 | +0.86% | 63,600 | 295億5408万 | +3.78% | 13.79 | 0.64 |
| 06/30 | 1,633 | 1,641 | 1,629 | 1,635 | +0.12% | 65,300 | 293億317万 | +3.42% | 13.68 | 0.64 |
| 06/29 | 1,626 | 1,640 | 1,626 | 1,633 | +0.99% | 56,400 | 292億6732万 | +3.81% | 13.66 | 0.63 |
| 06/28 | 1,611 | 1,619 | 1,606 | 1,617 | +1.19% | 42,500 | 289億8056万 | +3.19% | 13.53 | 0.63 |
| 06/27 | 1,590 | 1,605 | 1,585 | 1,598 | +0.38% | 16,700 | 286億4004万 | +2.37% | 13.37 | 0.62 |
| 06/26 | 1,594 | 1,617 | 1,586 | 1,592 | -0.13% | 27,900 | 285億3250万 | +2.25% | 13.32 | 0.62 |
