PER
2023/05/09～2023/09/28
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 |
| 09/28 | 509 | 517 | 504 | 505 | -1.37% | 1,539,500 | 401億7961万 | +2.85% | 56.83 | 4.22 |
| 09/27 | 496 | 517 | 495 | 512 | +2.4% | 2,313,400 | 407億3655万 | +4.28% | 57.61 | 4.28 |
| 09/26 | 515 | 518 | 495 | 500 | -3.29% | 2,759,400 | 397億8179万 | +2.04% | 56.26 | 4.18 |
| 09/25 | 510 | 524 | 504 | 517 | +1.37% | 2,734,900 | 411億3437万 | +5.51% | 58.18 | 4.32 |
| 09/22 | 489 | 512 | 489 | 510 | +4.29% | 3,465,200 | 405億7743万 | +4.51% | 57.39 | 4.26 |
| 09/21 | 483 | 493 | 481 | 489 | +0.82% | 1,692,600 | 389億659万 | +0.41% | 55.03 | 4.09 |
| 09/20 | 482 | 494 | 479 | 485 | -0.61% | 1,543,300 | 385億8834万 | -0.41% | 54.58 | 4.05 |
| 09/19 | 474 | 488 | 471 | 488 | +1.67% | 1,263,300 | 388億2703万 | +0.41% | 54.91 | 4.08 |
| 09/15 | 477 | 480 | 469 | 480 | +0.84% | 1,276,600 | 381億9052万 | -1.23% | 54.01 | 4.01 |
| 09/14 | 478 | 480 | 472 | 476 | -0.42% | 1,394,300 | 378億7227万 | -2.06% | 53.56 | 3.98 |
| 09/13 | 472 | 484 | 472 | 478 | +0.21% | 1,566,300 | 380億3139万 | -1.85% | 53.79 | 3.99 |
| 09/12 | 468 | 482 | 468 | 477 | +2.14% | 1,461,200 | 379億5183万 | -2.05% | 53.68 | 3.99 |
| 09/11 | 471 | 478 | 463 | 467 | -1.06% | 1,670,000 | 371億5619万 | -4.3% | 52.55 | 3.9 |
| 09/08 | 475 | 478 | 468 | 472 | -0.84% | 1,651,200 | 375億5401万 | -3.48% | 53.11 | 3.94 |
| 09/07 | 486 | 489 | 474 | 476 | -3.05% | 2,358,500 | 378億7227万 | -2.86% | 53.56 | 3.98 |
| 09/06 | 499 | 500 | 490 | 491 | -2.39% | 1,932,600 | 390億6572万 | 0% | 55.25 | 4.1 |
| 09/05 | 493 | 507 | 492 | 503 | +1.21% | 1,724,900 | 400億2048万 | +2.44% | 56.6 | 4.2 |
| 09/04 | 493 | 503 | 489 | 497 | +1.22% | 1,666,000 | 395億4310万 | +1.22% | 55.93 | 4.15 |
| 09/01 | 495 | 495 | 487 | 491 | -1.41% | 1,617,800 | 390億6572万 | +0.2% | 55.25 | 4.1 |
| 08/31 | 496 | 502 | 491 | 498 | +1.22% | 1,888,200 | 396億2266万 | +1.84% | 56.04 | 4.16 |
| 08/30 | 496 | 497 | 484 | 492 | 0% | 1,707,200 | 391億4528万 | +0.61% | 55.36 | 4.11 |
| 08/29 | 488 | 500 | 486 | 492 | +1.23% | 1,846,700 | 391億4528万 | +0.61% | 55.36 | 4.11 |
| 08/28 | 500 | 503 | 481 | 486 | -2.99% | 2,508,200 | 386億6790万 | -0.61% | 54.69 | 4.06 |
| 08/25 | 486 | 513 | 484 | 501 | +1.42% | 3,307,000 | 398億6136万 | +2.45% | 56.38 | 4.19 |
| 08/24 | 521 | 522 | 494 | 494 | -3.33% | 3,122,400 | 393億441万 | +0.82% | 55.59 | 4.13 |
| 08/23 | 487 | 513 | 486 | 511 | +4.71% | 3,801,300 | 406億5699万 | +4.07% | 57.5 | 4.27 |
| 08/22 | 494 | 502 | 480 | 488 | -0.41% | 3,164,100 | 388億2703万 | -0.61% | 54.91 | 4.08 |
| 08/21 | 460 | 491 | 459 | 490 | +6.52% | 3,902,200 | 389億8616万 | -0.41% | 55.14 | 4.09 |
| 08/18 | 472 | 478 | 456 | 460 | -4.37% | 4,005,200 | 365億9925万 | -6.69% | 51.76 | 3.84 |
| 08/17 | 492 | 500 | 470 | 481 | -2.83% | 4,194,500 | 382億7008万 | -2.83% | 54.13 | 4.02 |
| 08/16 | 451 | 501 | 450 | 495 | +7.61% | 5,174,500 | 393億8397万 | -0.6% | 55.7 | 4.14 |
| 08/15 | 460 | 469 | 439 | 460 | -7.44% | 8,739,100 | 365億9925万 | -7.82% | 51.76 | 3.84 |
| 08/14 | 492 | 500 | 488 | 497 | +2.05% | 4,640,300 | 395億4310万 | -0.8% | 55.93 | 4.15 |
| 08/10 | 481 | 489 | 475 | 487 | +0.21% | 2,626,500 | 387億4746万 | -2.99% | 54.8 | 4.07 |
| 08/09 | 481 | 488 | 479 | 486 | 0% | 2,170,200 | 386億6790万 | -3.76% | 54.69 | 4.06 |
| 08/08 | 494 | 494 | 484 | 486 | -2.21% | 1,519,700 | 386億6790万 | -4.14% | 54.69 | 4.06 |
| 08/07 | 487 | 497 | 479 | 497 | +0.4% | 1,868,800 | 395億4310万 | -2.74% | 55.93 | 4.15 |
| 08/04 | 485 | 495 | 484 | 495 | +1.23% | 1,563,700 | 393億8397万 | -3.51% | 55.7 | 4.14 |
| 08/03 | 489 | 493 | 484 | 489 | -1.61% | 1,959,200 | 389億659万 | -5.05% | 55.03 | 4.09 |
| 08/02 | 507 | 513 | 493 | 497 | -2.55% | 2,760,500 | 395億4310万 | -3.87% | 55.93 | 4.15 |
| 08/01 | 490 | 510 | 485 | 510 | +4.72% | 2,566,800 | 405億7743万 | -2.11% | 57.39 | 4.26 |
| 07/31 | 484 | 495 | 482 | 487 | +1.67% | 2,127,200 | 387億4746万 | -7.24% | 54.8 | 4.07 |
| 07/28 | 471 | 481 | 466 | 479 | 0% | 2,648,800 | 381億1096万 | -9.96% | 53.9 | 4 |
| 07/27 | 482 | 485 | 475 | 479 | -0.83% | 1,951,600 | 381億1096万 | -11.13% | 53.9 | 4 |
| 07/26 | 489 | 492 | 479 | 483 | -1.83% | 2,175,700 | 384億2921万 | -12.02% | 54.35 | 4.04 |
| 07/25 | 490 | 495 | 483 | 492 | 0% | 2,097,700 | 391億4528万 | -11.99% | 55.36 | 4.11 |
| 07/24 | 489 | 497 | 483 | 492 | +0.61% | 2,853,800 | 391億4528万 | -13.53% | 55.36 | 4.11 |
| 07/21 | 512 | 513 | 487 | 489 | -5.23% | 5,246,600 | 381億2419万 | -15.54% | 55.03 | 4 |
| 07/20 | 517 | 523 | 511 | 516 | -0.19% | 2,254,200 | 402億2921万 | -12.24% | 58.06 | 4.22 |
| 07/19 | 521 | 525 | 511 | 517 | 0% | 2,979,200 | 403億717万 | -13.4% | 58.18 | 4.23 |
| 07/18 | 506 | 521 | 505 | 517 | +1.37% | 3,028,600 | 403億717万 | -14.69% | 58.18 | 4.23 |
| 07/14 | 524 | 525 | 501 | 510 | -2.3% | 5,317,800 | 397億6143万 | -16.53% | 57.39 | 4.17 |
| 07/13 | 519 | 531 | 511 | 522 | +1.36% | 3,585,900 | 406億9699万 | -14.98% | 58.74 | 4.27 |
| 07/12 | 540 | 546 | 513 | 515 | -4.81% | 5,307,600 | 401億5125万 | -16.4% | 57.95 | 4.21 |
| 07/11 | 529 | 547 | 527 | 541 | +3.64% | 4,664,100 | 421億7830万 | -12.46% | 60.88 | 4.43 |
| 07/10 | 516 | 527 | 509 | 522 | -0.57% | 4,068,800 | 406億9699万 | -15.4% | 58.74 | 4.27 |
| 07/07 | 517 | 528 | 515 | 525 | 0% | 3,813,000 | 409億3088万 | -14.91% | 59.08 | 4.3 |
| 07/06 | 535 | 548 | 521 | 525 | -3.31% | 5,726,400 | 409億3088万 | -14.91% | 59.08 | 4.3 |
| 07/05 | 549 | 553 | 534 | 543 | -2.69% | 5,588,200 | 423億3423万 | -11.85% | 61.1 | 4.44 |
| 07/04 | 567 | 582 | 557 | 558 | -1.76% | 6,691,800 | 435億368万 | -9.42% | 62.79 | 4.57 |
| 07/03 | 562 | 575 | 538 | 568 | +2.9% | 10,682,800 | 442億8332万 | -7.64% | 63.92 | 4.65 |
| 06/30 | 546 | 562 | 524 | 552 | +1.66% | 11,324,700 | 430億3590万 | -9.8% | 151.09 | 4.11 |
| 06/29 | 557 | 566 | 536 | 543 | -1.09% | 9,930,300 | 423億3423万 | -11.13% | 148.62 | 4.05 |
| 06/28 | 592 | 592 | 549 | 549 | -5.18% | 10,308,300 | 428億201万 | -10% | 150.27 | 4.09 |
| 06/27 | 606 | 618 | 578 | 579 | -5.39% | 9,529,800 | 451億4092万 | -5.08% | 158.48 | 4.32 |
| 06/26 | 646 | 647 | 610 | 612 | -7.69% | 7,755,400 | 477億1371万 | +0.33% | 167.51 | 4.56 |
| 06/23 | 704 | 718 | 646 | 663 | -1.78% | 6,745,800 | 516億8986万 | +8.87% | 181.47 | 4.94 |
| 06/22 | 713 | 722 | 674 | 675 | -6.12% | 5,457,400 | 526億2542万 | +11.39% | 184.75 | 5.03 |
| 06/21 | 738 | 739 | 708 | 719 | -0.69% | 4,232,700 | 560億5582万 | +19.44% | 196.8 | 5.36 |
| 06/20 | 743 | 753 | 717 | 724 | -3.21% | 5,655,200 | 564億4564万 | +21.07% | 198.17 | 5.4 |
| 06/19 | 755 | 757 | 725 | 748 | -0.27% | 5,521,000 | 583億1676万 | +26.14% | 204.73 | 5.58 |
| 06/16 | 711 | 765 | 702 | 750 | +5.04% | 8,577,300 | 584億7269万 | +27.99% | 205.28 | 5.59 |
| 06/15 | 744 | 754 | 708 | 714 | -4.03% | 7,232,500 | 556億6600万 | +23.74% | 195.43 | 5.32 |
| 06/14 | 732 | 752 | 686 | 744 | +1.64% | 12,514,400 | 580億491万 | +30.53% | 203.64 | 5.55 |
| 06/13 | 647 | 738 | 646 | 732 | +12.62% | 14,377,700 | 570億6935万 | +30.48% | 200.36 | 5.46 |
| 06/12 | 603 | 657 | 603 | 650 | +10.36% | 14,741,500 | 506億7633万 | +17.54% | 177.91 | 4.84 |
| 06/09 | 570 | 595 | 565 | 589 | +4.43% | 5,370,500 | 459億2055万 | +7.48% | 161.21 | 4.39 |
| 06/08 | 545 | 565 | 539 | 564 | +1.62% | 3,705,000 | 439億7146万 | +3.3% | 154.37 | 4.2 |
| 06/07 | 537 | 562 | 532 | 555 | +4.72% | 3,894,200 | 432億6979万 | +2.02% | 151.91 | 4.14 |
| 06/06 | 515 | 534 | 510 | 530 | +2.32% | 2,766,100 | 413億2070万 | -2.39% | 145.07 | 3.95 |
| 06/05 | 520 | 524 | 513 | 518 | +0.58% | 1,465,100 | 403億8514万 | -4.78% | 141.78 | 3.86 |
| 06/02 | 513 | 519 | 507 | 515 | +1.18% | 1,912,200 | 401億5125万 | -5.33% | 140.96 | 3.84 |
| 06/01 | 524 | 533 | 508 | 509 | -4.14% | 2,631,600 | 396億8346万 | -6.61% | 139.32 | 3.79 |
| 05/31 | 532 | 541 | 524 | 531 | -1.12% | 2,069,300 | 413億9866万 | -2.93% | 145.34 | 3.96 |
| 05/30 | 506 | 540 | 506 | 537 | +5.71% | 3,363,200 | 418億6644万 | -2.01% | 146.98 | 4 |
| 05/29 | 517 | 524 | 506 | 508 | +0.2% | 2,438,200 | 396億550万 | -7.47% | 139.04 | 3.79 |
| 05/26 | 523 | 530 | 501 | 507 | -2.31% | 4,365,500 | 395億2754万 | -7.99% | 138.77 | 3.78 |
| 05/25 | 547 | 555 | 519 | 519 | -5.81% | 5,664,000 | 404億6310万 | -6.32% | 142.06 | 3.87 |
| 05/24 | 587 | 590 | 551 | 551 | -6.77% | 4,495,500 | 429億5793万 | -0.9% | 150.81 | 4.11 |
| 05/23 | 602 | 613 | 582 | 591 | -0.17% | 4,785,800 | 460億7648万 | +6.29% | 161.76 | 4.4 |
| 05/22 | 585 | 592 | 567 | 592 | +0.34% | 4,062,000 | 461億5444万 | +6.86% | 162.04 | 4.41 |
| 05/19 | 570 | 591 | 557 | 590 | +3.51% | 3,513,400 | 459億9851万 | +6.69% | 161.49 | 4.4 |
| 05/18 | 616 | 616 | 570 | 570 | -5.16% | 5,899,900 | 444億3924万 | +3.07% | 156.01 | 4.25 |
| 05/17 | 606 | 628 | 595 | 601 | -0.66% | 8,060,100 | 468億5611万 | +8.48% | 164.5 | 4.48 |
| 05/16 | 591 | 629 | 591 | 605 | +3.77% | 8,739,600 | 471億6797万 | +9.4% | 165.59 | 4.51 |
| 05/15 | 561 | 624 | 559 | 583 | +10.84% | 17,278,300 | 454億5277万 | +6% | 159.57 | 4.35 |
| 05/12 | 521 | 526 | 513 | 526 | -0.19% | 2,135,000 | 410億884万 | -4.19% | 143.97 | 3.92 |
| 05/11 | 521 | 527 | 518 | 527 | +1.93% | 1,182,400 | 410億8681万 | -4.18% | 144.24 | 3.93 |
| 05/10 | 526 | 527 | 514 | 517 | -2.45% | 1,557,000 | 403億717万 | -6.17% | 141.51 | 3.85 |
| 05/09 | 540 | 541 | 527 | 530 | -0.93% | 1,168,600 | 413億2070万 | -4.16% | 145.07 | 3.95 |
