PER
2023/07/18～2023/12/11
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 |
| 12/11 | 4,555 | 4,605 | 4,430 | 4,455 | -1% | 25,400 | 225億2180万 | +4.14% | 19.88 | 3.07 |
| 12/08 | 4,640 | 4,640 | 4,420 | 4,500 | -1.75% | 24,000 | 227億4930万 | +5.53% | 20.08 | 3.1 |
| 12/07 | 4,515 | 4,625 | 4,455 | 4,580 | +0.55% | 35,700 | 231億5373万 | +7.79% | 20.43 | 3.16 |
| 12/06 | 4,300 | 4,680 | 4,220 | 4,555 | +8.84% | 101,800 | 230億2734万 | +7.66% | 20.32 | 3.14 |
| 12/05 | 4,130 | 4,205 | 4,125 | 4,185 | -0.36% | 9,100 | 211億5684万 | -0.78% | 18.67 | 2.89 |
| 12/04 | 4,015 | 4,235 | 4,005 | 4,200 | +2.82% | 14,000 | 212億3268万 | -0.4% | 18.74 | 2.9 |
| 12/01 | 4,095 | 4,105 | 4,065 | 4,085 | -0.73% | 5,800 | 206億5130万 | -3.15% | 18.22 | 2.82 |
| 11/30 | 4,140 | 4,160 | 4,100 | 4,115 | -1.08% | 10,800 | 208億297万 | -2.65% | 18.36 | 2.95 |
| 11/29 | 4,150 | 4,250 | 4,145 | 4,160 | -0.48% | 11,800 | 210億3046万 | -1.75% | 18.56 | 2.98 |
| 11/28 | 4,135 | 4,200 | 4,100 | 4,180 | +1.83% | 55,300 | 211億3157万 | -1.16% | 18.65 | 2.99 |
| 11/27 | 4,190 | 4,240 | 4,105 | 4,105 | -2.49% | 11,800 | 207億5241万 | -2.82% | 18.31 | 2.94 |
| 11/24 | 4,215 | 4,255 | 4,180 | 4,210 | -1.29% | 9,900 | 212億8323万 | -0.14% | 18.78 | 3.01 |
| 11/22 | 4,130 | 4,290 | 4,130 | 4,265 | +2.03% | 11,200 | 215億6128万 | +1.16% | 19.03 | 3.05 |
| 11/21 | 4,230 | 4,250 | 4,180 | 4,180 | -1.07% | 7,700 | 211億3157万 | -0.76% | 18.65 | 2.99 |
| 11/20 | 4,170 | 4,270 | 4,140 | 4,225 | +0.72% | 16,300 | 213億5906万 | +0.76% | 18.85 | 3.02 |
| 11/17 | 4,105 | 4,225 | 4,085 | 4,195 | +1.08% | 11,600 | 212億740万 | +0.62% | 18.72 | 3 |
| 11/16 | 4,150 | 4,190 | 4,075 | 4,150 | 0% | 13,900 | 209億7991万 | +0.02% | 18.51 | 2.97 |
| 11/15 | 4,250 | 4,300 | 4,140 | 4,150 | -1.78% | 18,000 | 209億7991万 | +0.44% | 18.51 | 2.97 |
| 11/14 | 4,305 | 4,340 | 4,130 | 4,225 | -1.63% | 14,100 | 213億5906万 | +2.55% | 18.85 | 3.02 |
| 11/13 | 4,390 | 4,400 | 4,280 | 4,295 | -1.15% | 11,100 | 217億1294万 | +4.68% | 19.16 | 3.07 |
| 11/10 | 4,390 | 4,390 | 4,260 | 4,345 | -0.69% | 14,800 | 219億6571万 | +6.39% | 19.38 | 3.11 |
| 11/09 | 4,430 | 4,430 | 4,335 | 4,375 | -1.24% | 17,200 | 221億1737万 | +7.81% | 19.52 | 3.13 |
| 11/08 | 4,420 | 4,495 | 4,380 | 4,430 | +0.57% | 22,000 | 223億9542万 | +9.79% | 19.76 | 3.17 |
| 11/07 | 4,390 | 4,415 | 4,350 | 4,405 | +0.34% | 12,800 | 222億6903万 | +9.69% | 19.65 | 3.15 |
| 11/06 | 4,145 | 4,390 | 4,145 | 4,390 | +7.07% | 31,200 | 221億9320万 | +9.64% | 19.59 | 3.14 |
| 11/02 | 4,190 | 4,190 | 4,060 | 4,100 | -0.61% | 14,400 | 207億2714万 | +2.58% | 18.29 | 2.93 |
| 11/01 | 4,155 | 4,165 | 4,055 | 4,125 | -0.12% | 25,800 | 208億5352万 | +3.05% | 18.4 | 2.95 |
| 10/31 | 4,190 | 4,190 | 4,040 | 4,130 | -2.13% | 20,100 | 208億7880万 | +3.12% | 18.43 | 2.95 |
| 10/30 | 4,150 | 4,220 | 4,150 | 4,220 | +1.08% | 15,400 | 213億3378万 | +5.34% | 18.83 | 3.02 |
| 10/27 | 4,170 | 4,210 | 4,095 | 4,175 | -0.83% | 19,000 | 211億629万 | +4.3% | 18.63 | 2.99 |
| 10/26 | 4,250 | 4,330 | 4,155 | 4,210 | -2.43% | 27,600 | 212億8323万 | +5.25% | 18.78 | 3.01 |
| 10/25 | 4,355 | 4,425 | 4,300 | 4,315 | +0.7% | 45,000 | 218億1405万 | +7.98% | 19.25 | 3.09 |
| 10/24 | 4,055 | 4,285 | 3,970 | 4,285 | +5.8% | 52,700 | 216億6238万 | +7.53% | 19.12 | 3.06 |
| 10/23 | 4,040 | 4,140 | 4,010 | 4,050 | +0.25% | 32,300 | 204億7437万 | +2.02% | 18.07 | 2.9 |
| 10/20 | 3,855 | 4,045 | 3,840 | 4,040 | +3.06% | 34,000 | 204億2381万 | +1.84% | 18.02 | 2.89 |
| 10/19 | 4,160 | 4,200 | 3,920 | 3,920 | -6.89% | 47,800 | 198億1716万 | -1.16% | 17.49 | 2.8 |
| 10/18 | 4,220 | 4,250 | 4,065 | 4,210 | +1.45% | 49,200 | 212億8323万 | +6.07% | 18.78 | 3.01 |
| 10/17 | 3,915 | 4,285 | 3,870 | 4,150 | +12.01% | 146,200 | 209億7991万 | +4.75% | 18.51 | 2.97 |
| 10/16 | 3,900 | 3,900 | 3,660 | 3,705 | +2.35% | 42,100 | 187億3025万 | -6.27% | 16.53 | 2.65 |
| 10/13 | 3,715 | 3,715 | 3,620 | 3,620 | -2.56% | 29,400 | 183億54万 | -8.66% | 16.15 | 2.59 |
| 10/12 | 3,760 | 3,760 | 3,615 | 3,715 | -0.13% | 16,600 | 187億8081万 | -6.52% | 16.57 | 2.66 |
| 10/11 | 3,780 | 3,820 | 3,690 | 3,720 | -3.38% | 21,100 | 188億608万 | -6.46% | 16.6 | 2.66 |
| 10/10 | 3,805 | 3,890 | 3,805 | 3,850 | +1.18% | 9,100 | 194億6329万 | -3.17% | 17.18 | 2.75 |
| 10/06 | 3,880 | 3,880 | 3,655 | 3,805 | -0.13% | 34,800 | 192億3579万 | -4.35% | 16.98 | 2.72 |
| 10/05 | 3,760 | 3,850 | 3,760 | 3,810 | +3.25% | 32,200 | 192億6107万 | -4.27% | 17 | 2.72 |
| 10/04 | 3,735 | 3,835 | 3,690 | 3,690 | -3.02% | 40,400 | 186億5442万 | -7.31% | 16.46 | 2.64 |
| 10/03 | 3,885 | 3,910 | 3,750 | 3,805 | -3.67% | 43,800 | 192億3579万 | -4.49% | 16.98 | 2.72 |
| 10/02 | 4,095 | 4,095 | 3,935 | 3,950 | -4.13% | 32,900 | 199億6883万 | -0.73% | 17.62 | 2.82 |
| 09/29 | 4,250 | 4,250 | 4,080 | 4,120 | -1.9% | 22,000 | 208億2824万 | +3.8% | 18.38 | 2.95 |
| 09/28 | 4,270 | 4,275 | 4,160 | 4,200 | -1.52% | 19,700 | 212億3268万 | +6.28% | 18.74 | 3 |
| 09/27 | 4,190 | 4,265 | 4,165 | 4,265 | +2.65% | 22,400 | 215億6128万 | +8.44% | 19.03 | 3.05 |
| 09/26 | 4,170 | 4,205 | 4,115 | 4,155 | -0.24% | 17,500 | 210億518万 | +6.32% | 18.54 | 2.97 |
| 09/25 | 4,140 | 4,200 | 4,100 | 4,165 | +0.24% | 22,400 | 210億5574万 | +7.26% | 18.58 | 2.98 |
| 09/22 | 4,090 | 4,215 | 4,080 | 4,155 | +1.59% | 34,100 | 210億518万 | +7.89% | 18.54 | 2.97 |
| 09/21 | 4,140 | 4,145 | 4,005 | 4,090 | -0.24% | 23,000 | 206億7658万 | +7.04% | 18.25 | 2.92 |
| 09/20 | 3,995 | 4,150 | 3,995 | 4,100 | +1.23% | 25,900 | 207億2714万 | +8.27% | 18.29 | 2.93 |
| 09/19 | 3,950 | 4,050 | 3,940 | 4,050 | +3.45% | 26,500 | 204億7437万 | +7.94% | 18.07 | 2.9 |
| 09/15 | 4,050 | 4,080 | 3,855 | 3,915 | -1.63% | 35,900 | 197億9189万 | +5.41% | 17.47 | 2.8 |
| 09/14 | 4,005 | 4,040 | 3,965 | 3,980 | -0.62% | 11,500 | 201億2049万 | +8.21% | 17.76 | 2.85 |
| 09/13 | 3,950 | 4,005 | 3,885 | 4,005 | +0.5% | 27,800 | 202億4687万 | +10% | 17.87 | 2.86 |
| 09/12 | 4,075 | 4,075 | 3,920 | 3,985 | -1.6% | 27,800 | 201億4576万 | +10.6% | 17.78 | 2.85 |
| 09/11 | 3,975 | 4,050 | 3,920 | 4,050 | +3.18% | 33,400 | 204億7437万 | +13.45% | 18.07 | 2.9 |
| 09/08 | 3,910 | 3,975 | 3,840 | 3,925 | -0.63% | 43,200 | 198億4244万 | +11.13% | 17.51 | 2.81 |
| 09/07 | 3,880 | 3,960 | 3,820 | 3,950 | +1.67% | 53,900 | 199億6883万 | +12.63% | 17.62 | 2.82 |
| 09/06 | 3,840 | 3,935 | 3,805 | 3,885 | +2.24% | 32,900 | 196億4022万 | +11.73% | 17.33 | 2.78 |
| 09/05 | 3,605 | 3,810 | 3,605 | 3,800 | +2.98% | 35,800 | 192億1052万 | +10.21% | 16.95 | 2.72 |
| 09/04 | 3,825 | 3,850 | 3,690 | 3,690 | -5.26% | 36,400 | 186億5442万 | +7.89% | 16.46 | 2.64 |
| 09/01 | 3,865 | 3,920 | 3,840 | 3,895 | +0.91% | 17,700 | 196億9078万 | +14.9% | 17.38 | 2.79 |
| 08/31 | 3,835 | 3,890 | 3,800 | 3,860 | +0.65% | 14,700 | 195億1384万 | +15.19% | 17.22 | 2.86 |
| 08/30 | 3,800 | 3,855 | 3,750 | 3,835 | +1.59% | 18,500 | 193億8745万 | +15.76% | 17.11 | 2.8 |
| 08/29 | 3,670 | 3,775 | 3,665 | 3,775 | +3% | 19,100 | 190億8413万 | +15.09% | 16.84 | 2.76 |
| 08/28 | 3,720 | 3,720 | 3,620 | 3,665 | -1.35% | 26,400 | 185億2804万 | +12.8% | 16.35 | 2.68 |
| 08/25 | 3,700 | 3,760 | 3,675 | 3,715 | +0.41% | 18,600 | 187億8081万 | +15.16% | 16.57 | 2.71 |
| 08/24 | 3,700 | 3,740 | 3,665 | 3,700 | -0.13% | 23,200 | 187億498万 | +15.63% | 16.51 | 2.7 |
| 08/23 | 3,640 | 3,715 | 3,605 | 3,705 | +1.79% | 24,700 | 187億3025万 | +16.55% | 16.53 | 2.71 |
| 08/22 | 3,595 | 3,685 | 3,595 | 3,640 | +2.97% | 39,500 | 184億165万 | +15.34% | 16.24 | 2.66 |
| 08/21 | 3,440 | 3,595 | 3,395 | 3,535 | +4.59% | 44,000 | 178億7083万 | +12.62% | 15.77 | 2.58 |
| 08/18 | 3,465 | 3,525 | 3,375 | 3,380 | -0.59% | 39,100 | 170億8725万 | +8.16% | 15.08 | 2.47 |
| 08/17 | 3,295 | 3,450 | 3,295 | 3,400 | +5.26% | 42,500 | 171億8836万 | +9.18% | 15.17 | 2.48 |
| 08/16 | 3,200 | 3,310 | 3,200 | 3,230 | -0.31% | 19,100 | 163億2894万 | +3.99% | 14.41 | 2.36 |
| 08/15 | 3,085 | 3,245 | 3,085 | 3,240 | +4.85% | 20,600 | 163億7949万 | +4.15% | 14.45 | 2.37 |
| 08/14 | 3,045 | 3,120 | 3,045 | 3,090 | +2.32% | 12,500 | 156億2118万 | -0.93% | 13.79 | 2.26 |
| 08/10 | 3,040 | 3,050 | 2,999 | 3,020 | -1.15% | 19,500 | 152億6730万 | -3.51% | 13.47 | 2.21 |
| 08/09 | 3,040 | 3,090 | 3,015 | 3,055 | -0.16% | 8,200 | 154億4424万 | -3.05% | 13.63 | 2.23 |
| 08/08 | 3,190 | 3,190 | 3,060 | 3,060 | -2.7% | 9,000 | 154億6952万 | -3.71% | 13.65 | 2.24 |
| 08/07 | 3,100 | 3,155 | 3,055 | 3,145 | +1.62% | 8,300 | 158億9923万 | -1.96% | 14.03 | 2.3 |
| 08/04 | 3,235 | 3,255 | 3,090 | 3,095 | -6.21% | 37,700 | 156億4646万 | -4.39% | 13.81 | 2.26 |
| 08/03 | 3,235 | 3,300 | 3,205 | 3,300 | +2.48% | 29,200 | 166億8282万 | +1.07% | 14.72 | 2.41 |
| 08/02 | 3,190 | 3,280 | 3,165 | 3,220 | +2.06% | 50,200 | 162億7838万 | -1.86% | 14.37 | 2.35 |
| 08/01 | 3,115 | 3,195 | 3,115 | 3,155 | +1.77% | 31,700 | 159億4978万 | -4.19% | 14.08 | 2.3 |
| 07/31 | 2,948 | 3,110 | 2,948 | 3,100 | +5.69% | 28,300 | 156億7174万 | -6.29% | 13.83 | 2.26 |
| 07/28 | 2,899 | 2,962 | 2,899 | 2,933 | +0.38% | 28,700 | 148億2748万 | -11.76% | 13.09 | 2.14 |
| 07/27 | 2,860 | 2,938 | 2,860 | 2,922 | +0.34% | 32,100 | 147億7187万 | -12.67% | 13.04 | 2.13 |
| 07/26 | 3,020 | 3,035 | 2,880 | 2,912 | -3.09% | 108,100 | 147億2132万 | -13.62% | 12.99 | 2.13 |
| 07/25 | 2,990 | 3,030 | 2,942 | 3,005 | -0.17% | 52,200 | 151億9147万 | -11.59% | 13.41 | 2.2 |
| 07/24 | 3,090 | 3,130 | 3,010 | 3,010 | -2.43% | 29,900 | 152億1675万 | -12.07% | 13.43 | 2.2 |
| 07/21 | 3,065 | 3,100 | 3,035 | 3,085 | +0.49% | 15,700 | 155億9590万 | -10.29% | 13.76 | 2.25 |
| 07/20 | 3,120 | 3,170 | 3,015 | 3,070 | -3.31% | 52,900 | 155億2007万 | -10.94% | 13.7 | 2.24 |
| 07/19 | 3,050 | 3,175 | 2,984 | 3,175 | +1.93% | 93,600 | 160億5089万 | -8.16% | 14.16 | 2.32 |
| 07/18 | 3,010 | 3,300 | 2,969 | 3,115 | -3.26% | 261,900 | 157億4757万 | -10.13% | 13.9 | 2.28 |
