PER
2023/07/06～2023/11/30
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 |
| 11/30 | 467 | 471 | 438 | 438 | -6.41% | 3,769,400 | 348億4885万 | -4.78% | 49.29 | 3.58 |
| 11/29 | 481 | 483 | 467 | 468 | -2.7% | 2,514,400 | 372億3576万 | +1.96% | 52.66 | 3.82 |
| 11/28 | 488 | 496 | 477 | 481 | -0.62% | 2,342,300 | 382億7008万 | +5.25% | 54.13 | 3.93 |
| 11/27 | 500 | 508 | 478 | 484 | -3.2% | 3,498,600 | 385億877万 | +6.37% | 54.46 | 3.95 |
| 11/24 | 511 | 529 | 498 | 500 | -4.03% | 4,749,800 | 397億8179万 | +10.13% | 56.26 | 4.08 |
| 11/22 | 490 | 548 | 487 | 521 | +5.25% | 11,049,900 | 414億5263万 | +15.27% | 58.63 | 4.25 |
| 11/21 | 481 | 495 | 475 | 495 | +3.56% | 2,700,200 | 393億8397万 | +10% | 55.7 | 4.04 |
| 11/20 | 464 | 481 | 461 | 478 | +4.82% | 3,359,400 | 380億3139万 | +6.7% | 53.79 | 3.9 |
| 11/17 | 464 | 468 | 447 | 456 | -3.39% | 3,109,500 | 362億8099万 | +1.79% | 51.31 | 3.72 |
| 11/16 | 471 | 477 | 466 | 472 | +1.94% | 2,011,600 | 375億5401万 | +5.12% | 53.11 | 3.85 |
| 11/15 | 459 | 470 | 456 | 463 | +2.21% | 1,961,300 | 368億3794万 | +2.89% | 52.1 | 3.78 |
| 11/14 | 455 | 470 | 452 | 453 | +0.89% | 1,969,500 | 360億4230万 | +0.44% | 50.98 | 3.7 |
| 11/13 | 456 | 465 | 446 | 449 | +0.22% | 2,385,600 | 357億2405万 | -0.88% | 50.53 | 3.67 |
| 11/10 | 481 | 483 | 441 | 448 | -6.86% | 4,932,400 | 356億4448万 | -1.32% | 50.41 | 3.66 |
| 11/09 | 475 | 482 | 470 | 481 | +1.26% | 1,999,900 | 382億7008万 | +5.71% | 54.13 | 3.93 |
| 11/08 | 475 | 482 | 468 | 475 | +1.5% | 2,537,500 | 377億9270万 | +4.4% | 53.45 | 3.88 |
| 11/07 | 457 | 470 | 455 | 468 | +1.74% | 1,377,400 | 372億3576万 | +2.63% | 52.66 | 3.82 |
| 11/06 | 460 | 464 | 450 | 460 | +3.14% | 1,826,800 | 365億9925万 | +0.44% | 51.76 | 3.76 |
| 11/02 | 438 | 446 | 433 | 446 | +3.48% | 1,380,500 | 354億8536万 | -3.04% | 50.19 | 3.64 |
| 11/01 | 439 | 441 | 428 | 431 | -0.23% | 1,257,700 | 342億9190万 | -6.71% | 48.5 | 3.52 |
| 10/31 | 431 | 433 | 418 | 432 | +0.7% | 1,552,700 | 343億7147万 | -7.1% | 48.61 | 3.53 |
| 10/30 | 428 | 434 | 422 | 429 | +0.7% | 1,533,600 | 341億3278万 | -8.33% | 48.27 | 3.5 |
| 10/27 | 414 | 426 | 411 | 426 | +2.4% | 1,274,300 | 338億9409万 | -9.75% | 47.94 | 3.48 |
| 10/26 | 420 | 425 | 412 | 416 | -2.8% | 1,901,300 | 330億9845万 | -12.24% | 46.81 | 3.4 |
| 10/25 | 430 | 436 | 422 | 428 | +0.94% | 2,165,400 | 340億5321万 | -10.27% | 48.16 | 3.49 |
| 10/24 | 420 | 425 | 400 | 424 | +2.91% | 2,800,100 | 337億3496万 | -11.48% | 47.71 | 3.46 |
| 10/23 | 427 | 430 | 410 | 412 | -4.85% | 2,851,900 | 327億8020万 | -14.52% | 46.36 | 3.36 |
| 10/20 | 434 | 438 | 421 | 433 | -2.04% | 2,767,200 | 344億5103万 | -10.54% | 48.72 | 3.53 |
| 10/19 | 458 | 460 | 442 | 442 | -5.35% | 1,957,600 | 351億6710万 | -9.05% | 49.74 | 3.61 |
| 10/18 | 462 | 469 | 454 | 467 | +1.08% | 1,128,600 | 371億5619万 | -4.11% | 52.55 | 3.81 |
| 10/17 | 468 | 474 | 462 | 462 | +1.76% | 1,469,400 | 367億5837万 | -5.13% | 51.99 | 3.77 |
| 10/16 | 464 | 468 | 453 | 454 | -2.99% | 1,789,600 | 361億2187万 | -6.97% | 51.09 | 3.71 |
| 10/13 | 485 | 486 | 468 | 468 | -4.29% | 1,793,800 | 372億3576万 | -4.29% | 52.66 | 3.82 |
| 10/12 | 488 | 492 | 479 | 489 | +0.41% | 1,034,100 | 389億659万 | 0% | 55.03 | 3.99 |
| 10/11 | 499 | 503 | 487 | 487 | -1.62% | 886,500 | 387億4746万 | -0.61% | 54.8 | 3.98 |
| 10/10 | 493 | 497 | 488 | 495 | +0.61% | 1,081,100 | 393億8397万 | +1.02% | 55.7 | 4.04 |
| 10/06 | 490 | 494 | 482 | 492 | -0.4% | 1,440,900 | 391億4528万 | +0.41% | 55.36 | 4.02 |
| 10/05 | 477 | 495 | 476 | 494 | +5.33% | 1,976,200 | 393億441万 | +0.61% | 55.59 | 4.03 |
| 10/04 | 478 | 484 | 468 | 469 | -3.5% | 2,448,900 | 373億1532万 | -4.29% | 52.78 | 3.83 |
| 10/03 | 495 | 500 | 484 | 486 | -1.62% | 2,023,200 | 386億6790万 | -1.02% | 54.69 | 3.97 |
| 10/02 | 511 | 514 | 494 | 494 | -2.76% | 1,698,900 | 393億441万 | +0.61% | 55.59 | 4.03 |
| 09/29 | 513 | 519 | 507 | 508 | +0.59% | 1,735,500 | 404億1830万 | +3.25% | 57.16 | 4.24 |
| 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 |
