PER
2023/07/07～2023/12/01
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 |
| 12/01 | 3,860 | 3,905 | 3,855 | 3,860 | +0.13% | 700 | 386億 | +4.55% | 18.54 | 1.92 |
| 11/30 | 3,880 | 3,885 | 3,850 | 3,855 | -0.52% | 2,100 | 385億5000万 | +4.56% | 18.52 | 1.92 |
| 11/29 | 3,935 | 3,935 | 3,875 | 3,875 | -1.15% | 2,300 | 387億5000万 | +5.3% | 18.61 | 1.93 |
| 11/28 | 3,965 | 3,965 | 3,870 | 3,920 | -1.13% | 3,800 | 392億 | +6.61% | 18.83 | 1.95 |
| 11/27 | 3,990 | 4,055 | 3,965 | 3,965 | -0.5% | 3,900 | 396億5000万 | +7.95% | 19.04 | 1.98 |
| 11/24 | 3,840 | 4,060 | 3,835 | 3,985 | +5.42% | 13,700 | 398億5000万 | +8.61% | 19.14 | 1.99 |
| 11/22 | 3,820 | 3,820 | 3,635 | 3,780 | +0.13% | 22,000 | 378億 | +3.05% | 18.16 | 1.88 |
| 11/21 | 3,485 | 3,830 | 3,485 | 3,775 | +7.86% | 76,200 | 377億5000万 | +2.67% | 18.13 | 1.88 |
| 11/20 | 3,500 | 3,500 | 3,445 | 3,500 | +1.16% | 4,800 | 350億 | -5.02% | 16.81 | 1.74 |
| 11/17 | 3,420 | 3,485 | 3,415 | 3,460 | +0.44% | 3,000 | 346億 | -6.59% | 16.62 | 1.72 |
| 11/16 | 3,405 | 3,460 | 3,400 | 3,445 | +1.47% | 11,000 | 344億5000万 | -7.52% | 16.55 | 1.72 |
| 11/15 | 3,435 | 3,490 | 3,380 | 3,395 | -1.74% | 20,000 | 339億5000万 | -9.32% | 16.31 | 1.69 |
| 11/14 | 3,510 | 3,520 | 3,345 | 3,455 | -2.95% | 22,300 | 345億5000万 | -8.31% | 16.59 | 1.72 |
| 11/13 | 3,590 | 3,595 | 3,530 | 3,560 | -0.97% | 5,200 | 356億 | -6.07% | 17.1 | 1.77 |
| 11/10 | 3,650 | 3,665 | 3,550 | 3,595 | -1.24% | 4,500 | 359億5000万 | -5.57% | 17.27 | 1.79 |
| 11/09 | 3,650 | 3,650 | 3,640 | 3,640 | -0.55% | 400 | 364億 | -4.81% | 17.48 | 1.81 |
| 11/08 | 3,690 | 3,695 | 3,660 | 3,660 | -0.81% | 1,400 | 366億 | -4.76% | 17.58 | 1.82 |
| 11/07 | 3,655 | 3,690 | 3,635 | 3,690 | +1.51% | 1,600 | 369億 | -4.5% | 17.72 | 1.84 |
| 11/06 | 3,650 | 3,685 | 3,630 | 3,635 | -0.14% | 4,200 | 363億5000万 | -6.41% | 17.46 | 1.81 |
| 11/02 | 3,680 | 3,690 | 3,615 | 3,640 | -1.22% | 4,900 | 364億 | -6.86% | 17.48 | 1.81 |
| 11/01 | 3,715 | 3,715 | 3,660 | 3,685 | -0.81% | 2,100 | 368億5000万 | -6.28% | 17.7 | 1.84 |
| 10/31 | 3,745 | 3,745 | 3,670 | 3,715 | +0.81% | 1,100 | 371億5000万 | -6.09% | 17.84 | 1.85 |
| 10/30 | 3,760 | 3,770 | 3,685 | 3,685 | -2.77% | 1,600 | 368億5000万 | -7.39% | 17.7 | 1.84 |
| 10/27 | 3,740 | 3,795 | 3,740 | 3,790 | +1.34% | 800 | 379億 | -5.3% | 18.2 | 1.89 |
| 10/26 | 3,715 | 3,790 | 3,715 | 3,740 | +0.54% | 2,700 | 374億 | -6.99% | 17.96 | 1.86 |
| 10/25 | 3,700 | 3,770 | 3,700 | 3,720 | +0.95% | 1,900 | 372億 | -8.01% | 17.87 | 1.85 |
| 10/24 | 3,805 | 3,805 | 3,500 | 3,685 | -3.28% | 10,800 | 368億5000万 | -9.44% | 17.7 | 1.84 |
| 10/23 | 3,800 | 3,830 | 3,795 | 3,810 | -0.26% | 1,400 | 381億 | -7.01% | 18.3 | 1.9 |
| 10/20 | 3,855 | 3,855 | 3,800 | 3,820 | -1.29% | 3,200 | 382億 | -7.26% | 18.35 | 1.9 |
| 10/19 | 3,950 | 3,950 | 3,850 | 3,870 | -2.15% | 3,600 | 387億 | -6.5% | 18.59 | 1.93 |
| 10/18 | 4,000 | 4,000 | 3,955 | 3,955 | -1.13% | 1,300 | 395億5000万 | -4.84% | 19 | 1.97 |
| 10/17 | 4,000 | 4,000 | 3,995 | 4,000 | +0.76% | 1,900 | 400億 | -4.05% | 19.21 | 1.99 |
| 10/16 | 3,975 | 4,000 | 3,960 | 3,970 | -0.5% | 3,200 | 397億 | -5% | 19.07 | 1.98 |
| 10/13 | 3,970 | 4,000 | 3,940 | 3,990 | +0.5% | 4,300 | 399億 | -4.77% | 19.16 | 1.99 |
| 10/12 | 3,970 | 3,970 | 3,940 | 3,970 | +1.02% | 2,100 | 397億 | -5.48% | 19.07 | 1.98 |
| 10/11 | 3,990 | 4,015 | 3,930 | 3,930 | -1.5% | 8,600 | 393億 | -6.65% | 18.88 | 1.96 |
| 10/10 | 4,000 | 4,005 | 3,965 | 3,990 | -0.25% | 3,300 | 399億 | -5.58% | 19.16 | 1.99 |
| 10/06 | 4,000 | 4,005 | 3,950 | 4,000 | 0% | 1,300 | 400億 | -5.55% | 19.21 | 1.99 |
| 10/05 | 4,000 | 4,015 | 3,915 | 4,000 | 0% | 4,600 | 400億 | -5.77% | 19.21 | 1.99 |
| 10/04 | 4,095 | 4,130 | 4,000 | 4,000 | -3.15% | 5,400 | 400億 | -5.97% | 19.21 | 1.99 |
| 10/03 | 4,170 | 4,190 | 4,130 | 4,130 | -0.96% | 2,000 | 413億 | -3.14% | 19.84 | 2.06 |
| 10/02 | 4,250 | 4,250 | 4,115 | 4,170 | -0.83% | 6,100 | 417億 | -2.27% | 20.03 | 2.08 |
| 09/29 | 4,200 | 4,260 | 4,190 | 4,205 | -0.47% | 3,700 | 420億5000万 | -1.52% | 20.2 | 2.13 |
| 09/28 | 4,245 | 4,275 | 4,210 | 4,225 | -0.35% | 1,900 | 422億5000万 | -1.05% | 20.29 | 2.14 |
| 09/27 | 4,280 | 4,290 | 4,240 | 4,240 | -1.4% | 1,600 | 424億 | -0.59% | 20.36 | 2.15 |
| 09/26 | 4,260 | 4,300 | 4,240 | 4,300 | +0.58% | 1,700 | 430億 | +0.96% | 20.65 | 2.18 |
| 09/25 | 4,235 | 4,300 | 4,185 | 4,275 | +0.47% | 5,300 | 427億5000万 | +0.56% | 20.53 | 2.17 |
| 09/22 | 4,265 | 4,265 | 4,255 | 4,255 | -0.47% | 600 | 425億5000万 | +0.31% | 20.44 | 2.16 |
| 09/21 | 4,315 | 4,365 | 4,260 | 4,275 | -0.93% | 3,000 | 427億5000万 | +0.85% | 20.53 | 2.17 |
| 09/20 | 4,350 | 4,385 | 4,315 | 4,315 | -0.8% | 2,100 | 431億5000万 | +1.74% | 20.72 | 2.19 |
| 09/19 | 4,425 | 4,425 | 4,350 | 4,350 | -0.68% | 3,800 | 435億 | +2.45% | 20.89 | 2.21 |
| 09/15 | 4,335 | 4,405 | 4,335 | 4,380 | +0.69% | 800 | 438億 | +3.13% | 21.04 | 2.22 |
| 09/14 | 4,335 | 4,420 | 4,325 | 4,350 | +0.35% | 3,300 | 435億 | +2.14% | 20.89 | 2.21 |
| 09/13 | 4,315 | 4,335 | 4,260 | 4,335 | +0.81% | 4,000 | 433億5000万 | +1.45% | 20.82 | 2.2 |
| 09/12 | 4,285 | 4,300 | 4,260 | 4,300 | +0.82% | 1,100 | 430億 | +0.35% | 20.65 | 2.18 |
| 09/11 | 4,290 | 4,290 | 4,225 | 4,265 | 0% | 1,500 | 426億5000万 | -0.74% | 20.48 | 2.16 |
| 09/08 | 4,220 | 4,265 | 4,195 | 4,265 | +0.95% | 5,200 | 426億5000万 | -0.93% | 20.48 | 2.16 |
| 09/07 | 4,235 | 4,245 | 4,225 | 4,225 | -0.35% | 1,300 | 422億5000万 | -1.95% | 20.29 | 2.14 |
| 09/06 | 4,250 | 4,295 | 4,240 | 4,240 | 0% | 2,800 | 424億 | -1.53% | 20.36 | 2.15 |
| 09/05 | 4,320 | 4,320 | 4,220 | 4,240 | -1.74% | 9,300 | 424億 | -1.49% | 20.36 | 2.15 |
| 09/04 | 4,275 | 4,340 | 4,250 | 4,315 | +2.01% | 3,900 | 431億5000万 | +0.33% | 20.72 | 2.19 |
| 09/01 | 4,260 | 4,275 | 4,200 | 4,230 | -0.24% | 4,800 | 423億 | -1.49% | 20.32 | 2.14 |
| 08/31 | 4,170 | 4,260 | 4,170 | 4,240 | +0.59% | 3,700 | 424億 | -1.05% | 20.36 | 2.15 |
| 08/30 | 4,195 | 4,260 | 4,175 | 4,215 | -1.17% | 9,000 | 421億5000万 | -1.45% | 20.24 | 2.14 |
| 08/29 | 4,275 | 4,290 | 4,205 | 4,265 | +1.31% | 2,300 | 426億5000万 | -0.05% | 20.48 | 2.16 |
| 08/28 | 4,310 | 4,310 | 4,170 | 4,210 | -0.82% | 9,500 | 421億 | -1.08% | 20.22 | 2.13 |
| 08/25 | 4,130 | 4,290 | 4,130 | 4,245 | +1.19% | 12,100 | 424億5000万 | -0.05% | 20.39 | 2.15 |
| 08/24 | 4,105 | 4,230 | 4,100 | 4,195 | +2.44% | 21,000 | 419億5000万 | -0.99% | 20.15 | 2.13 |
| 08/23 | 4,120 | 4,120 | 4,070 | 4,095 | -0.24% | 800 | 409億5000万 | -3.15% | 19.67 | 2.08 |
| 08/22 | 4,080 | 4,105 | 4,050 | 4,105 | +0.49% | 3,600 | 410億5000万 | -2.82% | 19.72 | 2.08 |
| 08/21 | 4,050 | 4,090 | 4,050 | 4,085 | +0.62% | 1,300 | 408億5000万 | -3.15% | 19.62 | 2.07 |
| 08/18 | 4,110 | 4,140 | 4,055 | 4,060 | -2.64% | 7,400 | 406億 | -3.65% | 19.5 | 2.06 |
| 08/17 | 4,295 | 4,295 | 4,115 | 4,170 | -3.92% | 6,500 | 417億 | -0.93% | 20.03 | 2.11 |
| 08/16 | 4,400 | 4,400 | 4,320 | 4,340 | -2.25% | 2,900 | 434億 | +3.28% | 20.85 | 2.2 |
| 08/15 | 4,345 | 4,450 | 4,340 | 4,440 | +1.95% | 1,600 | 444億 | +6.02% | 21.33 | 2.25 |
| 08/14 | 4,650 | 4,650 | 4,355 | 4,355 | -7.24% | 13,800 | 435億5000万 | +4.46% | 20.92 | 2.21 |
| 08/10 | 4,690 | 4,895 | 4,600 | 4,695 | +0.21% | 26,300 | 469億5000万 | +13.02% | 22.55 | 2.38 |
| 08/09 | 4,600 | 4,685 | 4,585 | 4,685 | +0.75% | 11,400 | 468億5000万 | +13.55% | 22.5 | 2.38 |
| 08/08 | 4,605 | 4,700 | 4,595 | 4,650 | +1.2% | 14,600 | 465億 | +13.5% | 22.33 | 2.36 |
| 08/07 | 4,510 | 4,595 | 4,500 | 4,595 | +2.8% | 9,400 | 459億5000万 | +12.9% | 22.07 | 2.33 |
| 08/04 | 4,350 | 4,470 | 4,300 | 4,470 | +2.76% | 11,000 | 447億 | +10.59% | 21.47 | 2.27 |
| 08/03 | 4,200 | 4,365 | 4,185 | 4,350 | +4.57% | 11,700 | 435億 | +8.18% | 20.89 | 2.21 |
| 08/02 | 4,190 | 4,205 | 4,140 | 4,160 | -0.83% | 3,300 | 416億 | +3.77% | 19.98 | 2.11 |
| 08/01 | 4,150 | 4,270 | 4,150 | 4,195 | +0.72% | 11,800 | 419億5000万 | +4.72% | 20.15 | 2.13 |
| 07/31 | 4,165 | 4,165 | 4,100 | 4,165 | +0.6% | 3,800 | 416億5000万 | +4.05% | 20 | 2.11 |
| 07/28 | 4,020 | 4,140 | 4,020 | 4,140 | +3.24% | 7,500 | 414億 | +3.4% | 19.88 | 2.1 |
| 07/27 | 3,995 | 4,030 | 3,985 | 4,010 | -0.5% | 2,200 | 401億 | 0% | 19.26 | 2.03 |
| 07/26 | 4,005 | 4,030 | 3,985 | 4,030 | +1.38% | 2,100 | 403億 | +0.65% | 19.36 | 2.04 |
| 07/25 | 3,995 | 4,010 | 3,975 | 3,975 | 0% | 1,400 | 397億5000万 | -0.55% | 19.09 | 2.02 |
| 07/24 | 3,975 | 3,995 | 3,965 | 3,975 | -0.5% | 600 | 397億5000万 | -0.48% | 19.09 | 2.02 |
| 07/21 | 3,995 | 3,995 | 3,975 | 3,995 | 0% | 1,100 | 399億5000万 | +0.05% | 19.19 | 2.03 |
| 07/20 | 3,970 | 3,995 | 3,950 | 3,995 | +0.63% | 2,400 | 399億5000万 | +0.1% | 19.19 | 2.03 |
| 07/19 | 4,000 | 4,000 | 3,950 | 3,970 | -0.25% | 900 | 397億 | -0.53% | 19.07 | 2.01 |
| 07/18 | 3,975 | 3,980 | 3,960 | 3,980 | +0.13% | 1,500 | 398億 | -0.3% | 19.12 | 2.02 |
| 07/14 | 3,945 | 3,985 | 3,935 | 3,975 | +0.25% | 4,900 | 397億5000万 | -0.45% | 19.09 | 2.02 |
| 07/13 | 3,950 | 3,980 | 3,950 | 3,965 | +0.38% | 1,500 | 396億5000万 | -0.75% | 19.04 | 2.01 |
| 07/12 | 3,990 | 3,990 | 3,950 | 3,950 | -0.88% | 3,400 | 395億 | -1.18% | 18.97 | 2 |
| 07/11 | 3,970 | 3,985 | 3,950 | 3,985 | 0% | 400 | 398億5000万 | -0.4% | 19.14 | 2.02 |
| 07/10 | 4,005 | 4,005 | 3,950 | 3,985 | +0.38% | 2,800 | 398億5000万 | -0.5% | 19.14 | 2.02 |
| 07/07 | 3,955 | 3,995 | 3,955 | 3,970 | -0.13% | 900 | 397億 | -1% | 19.07 | 2.01 |
