PER
2023/06/20～2023/11/13
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 |
| 11/13 | 1,456 | 1,515 | 1,456 | 1,493 | +2.97% | 34,800 | 164億1702万 | +5.21% | 25.7 | 7.24 |
| 11/10 | 1,481 | 1,486 | 1,441 | 1,450 | -1.83% | 11,100 | 159億4420万 | +2.55% | 24.96 | 7.03 |
| 11/09 | 1,480 | 1,497 | 1,461 | 1,477 | -0.74% | 4,300 | 162億4109万 | +4.75% | 25.42 | 7.16 |
| 11/08 | 1,540 | 1,540 | 1,451 | 1,488 | -2.62% | 25,800 | 163億6204万 | +5.83% | 25.61 | 7.22 |
| 11/07 | 1,531 | 1,540 | 1,501 | 1,528 | -1.1% | 18,600 | 168億188万 | +8.91% | 26.3 | 7.41 |
| 11/06 | 1,495 | 1,551 | 1,471 | 1,545 | +5.97% | 40,100 | 169億8882万 | +10.28% | 26.59 | 7.49 |
| 11/02 | 1,400 | 1,481 | 1,394 | 1,458 | +5.5% | 38,800 | 160億3216万 | +4.37% | 25.1 | 7.07 |
| 11/01 | 1,397 | 1,401 | 1,365 | 1,382 | -0.93% | 8,000 | 151億9647万 | -1.14% | 23.79 | 6.7 |
| 10/31 | 1,388 | 1,397 | 1,331 | 1,395 | +1.68% | 11,200 | 153億3942万 | -0.43% | 24.01 | 6.77 |
| 10/30 | 1,361 | 1,383 | 1,361 | 1,372 | +0.81% | 2,600 | 150億8651万 | -2.42% | 23.62 | 6.65 |
| 10/27 | 1,347 | 1,385 | 1,347 | 1,361 | +1.04% | 9,100 | 149億6555万 | -3.48% | 23.43 | 6.6 |
| 10/26 | 1,359 | 1,374 | 1,346 | 1,347 | -2.18% | 3,400 | 148億1161万 | -4.81% | 23.19 | 6.53 |
| 10/25 | 1,387 | 1,401 | 1,376 | 1,377 | -0.94% | 5,700 | 151億4149万 | -3.1% | 23.7 | 6.68 |
| 10/24 | 1,330 | 1,408 | 1,319 | 1,390 | +5.22% | 18,100 | 152億8444万 | -2.39% | 23.93 | 6.74 |
| 10/23 | 1,398 | 1,398 | 1,320 | 1,321 | -5.51% | 24,500 | 144億5702万 | -7.56% | 22.63 | 6.38 |
| 10/20 | 1,363 | 1,412 | 1,352 | 1,398 | +1.67% | 9,900 | 152億9971万 | -2.78% | 23.95 | 6.75 |
| 10/19 | 1,408 | 1,408 | 1,363 | 1,375 | -3.44% | 12,200 | 150億4800万 | -4.78% | 23.55 | 6.64 |
| 10/18 | 1,400 | 1,424 | 1,374 | 1,424 | +1.71% | 8,900 | 155億8425万 | -2% | 24.39 | 6.87 |
| 10/17 | 1,395 | 1,405 | 1,382 | 1,400 | +3.4% | 8,200 | 153億2160万 | -4.04% | 23.98 | 6.76 |
| 10/16 | 1,400 | 1,403 | 1,348 | 1,354 | -4.11% | 30,700 | 148億1817万 | -7.77% | 23.19 | 6.54 |
| 10/13 | 1,440 | 1,440 | 1,412 | 1,412 | -2.15% | 14,200 | 154億5292万 | -4.4% | 24.19 | 6.82 |
| 10/12 | 1,438 | 1,453 | 1,422 | 1,443 | +0.14% | 8,200 | 157億9219万 | -2.83% | 24.72 | 6.97 |
| 10/11 | 1,449 | 1,452 | 1,422 | 1,441 | -0.76% | 14,000 | 157億7030万 | -3.42% | 24.68 | 6.96 |
| 10/10 | 1,408 | 1,452 | 1,391 | 1,452 | +5.07% | 20,600 | 158億9068万 | -3.01% | 24.87 | 7.01 |
| 10/06 | 1,391 | 1,397 | 1,361 | 1,382 | -0.29% | 14,800 | 151億2460万 | -7.99% | 23.67 | 6.67 |
| 10/05 | 1,340 | 1,397 | 1,340 | 1,386 | +4.21% | 25,800 | 151億6838万 | -8.27% | 23.74 | 6.69 |
| 10/04 | 1,350 | 1,399 | 1,300 | 1,330 | -3.48% | 44,400 | 145億5552万 | -12.56% | 22.78 | 6.42 |
| 10/03 | 1,420 | 1,430 | 1,361 | 1,378 | -3.37% | 34,900 | 150億8083万 | -10.17% | 23.61 | 6.65 |
| 10/02 | 1,474 | 1,489 | 1,426 | 1,426 | -3.39% | 14,900 | 156億614万 | -7.64% | 24.43 | 6.88 |
| 09/29 | 1,458 | 1,495 | 1,458 | 1,476 | +1.44% | 5,500 | 161億5334万 | -4.9% | 25.28 | 7.72 |
| 09/28 | 1,460 | 1,475 | 1,454 | 1,455 | -0.61% | 5,700 | 159億2352万 | -6.61% | 24.92 | 7.61 |
| 09/27 | 1,457 | 1,475 | 1,435 | 1,464 | -0.88% | 14,000 | 160億2201万 | -6.45% | 25.08 | 7.65 |
| 09/26 | 1,500 | 1,500 | 1,470 | 1,477 | -1.53% | 7,300 | 161億6428万 | -6.04% | 25.3 | 7.72 |
| 09/25 | 1,489 | 1,510 | 1,480 | 1,500 | +0.74% | 11,700 | 164億1600万 | -4.94% | 25.7 | 7.84 |
| 09/22 | 1,477 | 1,500 | 1,453 | 1,489 | +0.61% | 17,400 | 162億9561万 | -5.88% | 25.51 | 7.78 |
| 09/21 | 1,490 | 1,500 | 1,461 | 1,480 | -0.6% | 10,300 | 161億9712万 | -6.68% | 25.35 | 7.74 |
| 09/20 | 1,475 | 1,492 | 1,447 | 1,489 | +1.92% | 16,200 | 162億9561万 | -6.35% | 25.51 | 7.78 |
| 09/19 | 1,480 | 1,487 | 1,435 | 1,461 | -2.99% | 34,900 | 159億8918万 | -8.23% | 25.03 | 7.64 |
| 09/15 | 1,560 | 1,560 | 1,505 | 1,506 | -2.59% | 25,900 | 164億8166万 | -5.76% | 25.8 | 7.87 |
| 09/14 | 1,555 | 1,565 | 1,524 | 1,546 | -0.71% | 15,600 | 169億1942万 | -3.5% | 26.48 | 8.08 |
| 09/13 | 1,612 | 1,615 | 1,557 | 1,557 | -2.2% | 17,500 | 170億3980万 | -3.05% | 26.67 | 8.14 |
| 09/12 | 1,590 | 1,622 | 1,582 | 1,592 | +0.19% | 9,400 | 174億2284万 | -1.42% | 27.27 | 8.32 |
| 09/11 | 1,616 | 1,616 | 1,585 | 1,589 | -1.06% | 9,300 | 173億9001万 | -1.97% | 27.22 | 8.31 |
| 09/08 | 1,575 | 1,606 | 1,575 | 1,606 | +0.69% | 12,200 | 175億7606万 | -1.35% | 27.51 | 8.4 |
| 09/07 | 1,593 | 1,601 | 1,566 | 1,595 | -1.24% | 15,500 | 174億5568万 | -2.45% | 27.32 | 8.34 |
| 09/06 | 1,623 | 1,631 | 1,588 | 1,615 | -0.25% | 15,400 | 176億7456万 | -1.7% | 27.67 | 8.44 |
| 09/05 | 1,561 | 1,631 | 1,560 | 1,619 | +3.72% | 25,200 | 177億1833万 | -2% | 27.73 | 8.46 |
| 09/04 | 1,583 | 1,586 | 1,550 | 1,561 | -1.39% | 16,700 | 170億8358万 | -5.91% | 26.74 | 8.16 |
| 09/01 | 1,596 | 1,615 | 1,560 | 1,583 | -0.81% | 16,800 | 173億2435万 | -5.04% | 27.12 | 8.28 |
| 08/31 | 1,638 | 1,638 | 1,596 | 1,596 | -2.56% | 12,300 | 174億6662万 | -4.66% | 27.34 | 8.34 |
| 08/30 | 1,660 | 1,663 | 1,626 | 1,638 | -1.33% | 9,300 | 179億2627万 | -2.62% | 28.06 | 8.56 |
| 08/29 | 1,625 | 1,661 | 1,615 | 1,660 | +2.41% | 11,400 | 181億6704万 | -1.6% | 28.44 | 8.68 |
| 08/28 | 1,625 | 1,625 | 1,605 | 1,621 | +0.31% | 5,500 | 177億4022万 | -4.2% | 27.77 | 8.47 |
| 08/25 | 1,634 | 1,634 | 1,605 | 1,616 | -1.04% | 6,400 | 176億8550万 | -4.89% | 27.68 | 8.45 |
| 08/24 | 1,642 | 1,660 | 1,626 | 1,633 | +0.12% | 9,600 | 178億7155万 | -4.28% | 27.97 | 8.54 |
| 08/23 | 1,631 | 1,639 | 1,623 | 1,631 | -0.12% | 5,500 | 178億4966万 | -4.79% | 27.94 | 8.53 |
| 08/22 | 1,652 | 1,662 | 1,624 | 1,633 | -0.37% | 8,100 | 178億7155万 | -5.11% | 27.97 | 8.54 |
| 08/21 | 1,597 | 1,648 | 1,572 | 1,639 | +2.18% | 16,500 | 179億3721万 | -5.1% | 28.08 | 8.57 |
| 08/18 | 1,587 | 1,609 | 1,563 | 1,604 | +0.82% | 36,700 | 175億5417万 | -7.5% | 27.48 | 8.39 |
| 08/17 | 1,549 | 1,595 | 1,535 | 1,591 | +1.66% | 26,700 | 174億1190万 | -8.51% | 27.25 | 8.32 |
| 08/16 | 1,541 | 1,595 | 1,540 | 1,565 | +1.1% | 21,000 | 171億2736万 | -10.32% | 26.81 | 8.18 |
| 08/15 | 1,608 | 1,616 | 1,521 | 1,548 | -3.49% | 50,500 | 169億4131万 | -11.64% | 26.52 | 8.09 |
| 08/14 | 1,643 | 1,686 | 1,592 | 1,604 | +0.06% | 54,100 | 175億5417万 | -8.97% | 27.48 | 8.39 |
| 08/10 | 1,650 | 1,650 | 1,592 | 1,603 | -3.08% | 39,200 | 175億4323万 | -9.33% | 27.46 | 8.38 |
| 08/09 | 1,767 | 1,767 | 1,623 | 1,654 | -6.4% | 50,600 | 181億137万 | -6.87% | 28.33 | 8.65 |
| 08/08 | 1,763 | 1,772 | 1,744 | 1,767 | +0.06% | 21,500 | 193億3804万 | -0.84% | 30.27 | 9.24 |
| 08/07 | 1,795 | 1,795 | 1,749 | 1,766 | +0.28% | 13,300 | 193億2710万 | -1.12% | 30.25 | 9.23 |
| 08/04 | 1,750 | 1,766 | 1,750 | 1,761 | -0.56% | 1,200 | 192億7238万 | -1.57% | 30.17 | 9.21 |
| 08/03 | 1,804 | 1,804 | 1,750 | 1,771 | -1.83% | 16,300 | 193億8182万 | -1.06% | 30.34 | 9.26 |
| 08/02 | 1,816 | 1,833 | 1,776 | 1,804 | -1.04% | 11,800 | 197億4297万 | +0.78% | 30.9 | 9.43 |
| 08/01 | 1,793 | 1,837 | 1,781 | 1,823 | +1.56% | 21,600 | 199億5091万 | +2.01% | 31.23 | 9.53 |
| 07/31 | 1,765 | 1,795 | 1,757 | 1,795 | +1.64% | 8,700 | 196億4448万 | +0.56% | 30.75 | 9.38 |
| 07/28 | 1,745 | 1,766 | 1,712 | 1,766 | +0.17% | 14,000 | 193億2710万 | -1.12% | 30.25 | 9.23 |
| 07/27 | 1,764 | 1,773 | 1,741 | 1,763 | -1.18% | 5,100 | 192億9427万 | -1.4% | 30.2 | 9.22 |
| 07/26 | 1,752 | 1,784 | 1,732 | 1,784 | +1.25% | 13,700 | 195億2409万 | -0.5% | 30.56 | 9.33 |
| 07/25 | 1,790 | 1,790 | 1,762 | 1,762 | -2.22% | 15,100 | 192億8332万 | -1.84% | 30.18 | 9.21 |
| 07/24 | 1,798 | 1,817 | 1,775 | 1,802 | +1.24% | 11,400 | 197億2108万 | +0.28% | 30.87 | 9.42 |
| 07/21 | 1,786 | 1,787 | 1,767 | 1,780 | -0.56% | 6,500 | 194億8032万 | -1.06% | 30.49 | 9.31 |
| 07/20 | 1,820 | 1,820 | 1,785 | 1,790 | -1.49% | 11,100 | 195億8976万 | -0.22% | 30.66 | 9.36 |
| 07/19 | 1,830 | 1,830 | 1,798 | 1,817 | -0.22% | 7,400 | 198億8524万 | +1.57% | 31.13 | 9.5 |
| 07/18 | 1,828 | 1,897 | 1,821 | 1,821 | +1.05% | 28,600 | 199億2902万 | +1.96% | 31.19 | 9.52 |
| 07/14 | 1,828 | 1,828 | 1,790 | 1,802 | +0.11% | 14,300 | 197億2108万 | +1.12% | 30.87 | 9.42 |
| 07/13 | 1,738 | 1,812 | 1,730 | 1,800 | +3.87% | 32,900 | 196億9920万 | +1.35% | 30.83 | 9.41 |
| 07/12 | 1,740 | 1,744 | 1,720 | 1,733 | -0.4% | 11,500 | 189億6595万 | -2.09% | 29.69 | 9.06 |
| 07/11 | 1,760 | 1,772 | 1,728 | 1,740 | -0.4% | 13,600 | 190億4256万 | -1.58% | 29.81 | 9.1 |
| 07/10 | 1,790 | 1,792 | 1,737 | 1,747 | -2.4% | 15,200 | 191億1916万 | -0.91% | 29.93 | 9.13 |
| 07/07 | 1,734 | 1,797 | 1,710 | 1,790 | +1.36% | 15,300 | 195億8976万 | +1.76% | 30.66 | 9.36 |
| 07/06 | 1,780 | 1,801 | 1,753 | 1,766 | -1.78% | 12,900 | 193億2710万 | +0.86% | 30.25 | 9.23 |
| 07/05 | 1,813 | 1,813 | 1,790 | 1,798 | -0.83% | 8,800 | 196億7731万 | +3.1% | 30.8 | 9.4 |
| 07/04 | 1,835 | 1,835 | 1,793 | 1,813 | -2.05% | 16,300 | 198億4147万 | +4.38% | 31.06 | 9.48 |
| 07/03 | 1,857 | 1,859 | 1,823 | 1,851 | +0.16% | 14,800 | 202億5734万 | +6.93% | 31.71 | 9.68 |
| 06/30 | 1,780 | 1,848 | 1,763 | 1,848 | +4% | 16,800 | 202億2451万 | +7.32% | 31.66 | 10.08 |
| 06/29 | 1,776 | 1,834 | 1,759 | 1,777 | +0.06% | 23,500 | 194億4748万 | +3.43% | 30.41 | 9.68 |
| 06/28 | 1,740 | 1,800 | 1,740 | 1,776 | +2.54% | 17,100 | 194億3654万 | +3.32% | 30.4 | 9.68 |
| 06/27 | 1,778 | 1,778 | 1,700 | 1,732 | -2.59% | 17,800 | 189億5500万 | +0.7% | 29.64 | 9.44 |
| 06/26 | 1,783 | 1,848 | 1,760 | 1,778 | -2.47% | 27,600 | 194億5843万 | +3.13% | 30.43 | 9.69 |
| 06/23 | 1,821 | 1,859 | 1,764 | 1,823 | +0.44% | 28,400 | 199億5091万 | +5.5% | 31.2 | 9.94 |
| 06/22 | 1,880 | 1,880 | 1,815 | 1,815 | -3.35% | 25,500 | 198億6336万 | +5.03% | 31.06 | 9.89 |
| 06/21 | 1,849 | 1,882 | 1,804 | 1,878 | +2.45% | 39,400 | 205億5283万 | +8.81% | 32.14 | 10.24 |
| 06/20 | 1,836 | 1,840 | 1,781 | 1,833 | +1.27% | 30,000 | 200億6035万 | +6.45% | 31.37 | 9.99 |
