PER
2023/07/04～2023/11/28
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 |
| 11/28 | 1,713 | 1,713 | 1,648 | 1,678 | -0.12% | 45,900 | 128億4257万 | +4.16% | 23.8 | 3.37 |
| 11/27 | 1,609 | 1,712 | 1,609 | 1,680 | +4.41% | 42,000 | 128億5788万 | +4.22% | 23.83 | 3.38 |
| 11/24 | 1,600 | 1,620 | 1,569 | 1,609 | +1.84% | 24,700 | 123億1448万 | -0.25% | 22.82 | 3.24 |
| 11/22 | 1,561 | 1,610 | 1,552 | 1,580 | +0.64% | 35,300 | 120億9253万 | -2.29% | 22.41 | 3.18 |
| 11/21 | 1,538 | 1,587 | 1,499 | 1,570 | +7.53% | 104,100 | 120億1599万 | -2.97% | 22.27 | 3.16 |
| 11/20 | 1,412 | 1,496 | 1,412 | 1,460 | +5.64% | 100,200 | 111億7411万 | -9.77% | 20.71 | 2.94 |
| 11/17 | 1,456 | 1,456 | 1,372 | 1,382 | -5.08% | 74,500 | 105億7713万 | -14.85% | 19.6 | 2.78 |
| 11/16 | 1,470 | 1,481 | 1,399 | 1,456 | -3.58% | 81,600 | 111億4349万 | -10.89% | 20.65 | 2.93 |
| 11/15 | 1,381 | 1,515 | 1,381 | 1,510 | +9.42% | 123,400 | 115億5678万 | -7.81% | 21.42 | 3.04 |
| 11/14 | 1,596 | 1,647 | 1,324 | 1,380 | -12.66% | 249,300 | 105億6183万 | -15.85% | 19.57 | 2.77 |
| 11/13 | 1,610 | 1,632 | 1,571 | 1,580 | -1.25% | 35,300 | 120億9253万 | -3.95% | 22.41 | 3.18 |
| 11/10 | 1,607 | 1,618 | 1,587 | 1,600 | -2.85% | 30,400 | 122億4560万 | -2.74% | 22.69 | 3.22 |
| 11/09 | 1,650 | 1,655 | 1,600 | 1,647 | -0.06% | 34,500 | 126億531万 | +0.3% | 23.36 | 3.31 |
| 11/08 | 1,688 | 1,717 | 1,630 | 1,648 | -3% | 41,200 | 126億1296万 | +0.49% | 23.38 | 3.31 |
| 11/07 | 1,725 | 1,725 | 1,682 | 1,699 | -3.03% | 21,900 | 130億329万 | +3.53% | 24.1 | 3.42 |
| 11/06 | 1,727 | 1,788 | 1,726 | 1,752 | +3.85% | 52,500 | 134億893万 | +6.7% | 24.85 | 3.52 |
| 11/02 | 1,660 | 1,687 | 1,627 | 1,687 | +4.14% | 14,400 | 129億1145万 | +2.93% | 23.93 | 3.39 |
| 11/01 | 1,688 | 1,688 | 1,611 | 1,620 | -3.74% | 21,800 | 123億9867万 | -1.16% | 22.98 | 3.26 |
| 10/31 | 1,663 | 1,684 | 1,616 | 1,683 | +1.51% | 15,100 | 128億8084万 | +2.5% | 23.87 | 3.38 |
| 10/30 | 1,640 | 1,663 | 1,635 | 1,658 | -0.66% | 12,200 | 126億8950万 | +0.97% | 23.52 | 3.33 |
| 10/27 | 1,698 | 1,706 | 1,651 | 1,669 | -1.07% | 28,000 | 127億7369万 | +1.64% | 23.67 | 3.36 |
| 10/26 | 1,724 | 1,724 | 1,671 | 1,687 | -2.15% | 36,000 | 129億1145万 | +2.93% | 23.93 | 3.39 |
| 10/25 | 1,712 | 1,763 | 1,701 | 1,724 | -0.23% | 62,200 | 131億9463万 | +5.51% | 24.45 | 3.47 |
| 10/24 | 1,599 | 1,734 | 1,599 | 1,728 | +8.75% | 62,000 | 132億2524万 | +6.01% | 24.51 | 3.47 |
| 10/23 | 1,681 | 1,708 | 1,583 | 1,589 | -7.13% | 39,400 | 121億6141万 | -2.28% | 22.54 | 3.2 |
| 10/20 | 1,682 | 1,725 | 1,652 | 1,711 | +1.54% | 33,500 | 130億9513万 | +5.16% | 24.27 | 3.44 |
| 10/19 | 1,715 | 1,747 | 1,670 | 1,685 | -1.86% | 70,600 | 128億9614万 | +3.82% | 23.9 | 3.39 |
| 10/18 | 1,591 | 1,726 | 1,591 | 1,717 | +7.31% | 43,800 | 131億4105万 | +5.92% | 24.35 | 3.45 |
| 10/17 | 1,570 | 1,621 | 1,570 | 1,600 | +1.78% | 26,400 | 122億4560万 | -1.3% | 22.69 | 3.22 |
| 10/16 | 1,560 | 1,585 | 1,551 | 1,572 | -1.26% | 28,400 | 120億3130万 | -3.26% | 22.3 | 3.16 |
| 10/13 | 1,660 | 1,668 | 1,576 | 1,592 | -3.22% | 38,900 | 121億8437万 | -2.45% | 22.58 | 3.2 |
| 10/12 | 1,571 | 1,645 | 1,568 | 1,645 | +4.71% | 25,700 | 125億9000万 | +0.3% | 23.33 | 3.31 |
| 10/11 | 1,581 | 1,595 | 1,553 | 1,571 | +0.83% | 15,300 | 120億2364万 | -4.56% | 22.28 | 3.16 |
| 10/10 | 1,548 | 1,582 | 1,543 | 1,558 | +2.84% | 24,600 | 119億2415万 | -5.86% | 22.1 | 3.13 |
| 10/06 | 1,570 | 1,570 | 1,484 | 1,515 | -3.5% | 67,900 | 115億9505万 | -9.06% | 21.49 | 3.05 |
| 10/05 | 1,531 | 1,572 | 1,530 | 1,570 | +2.61% | 26,800 | 120億1599万 | -6.49% | 22.27 | 3.16 |
| 10/04 | 1,552 | 1,573 | 1,523 | 1,530 | -4.26% | 44,300 | 117億985万 | -9.52% | 21.7 | 3.08 |
| 10/03 | 1,673 | 1,674 | 1,598 | 1,598 | -4.43% | 34,800 | 122億3029万 | -6.22% | 22.67 | 3.21 |
| 10/02 | 1,700 | 1,728 | 1,670 | 1,672 | -2.05% | 27,600 | 127億9665万 | -2.28% | 23.72 | 3.36 |
| 09/29 | 1,694 | 1,751 | 1,692 | 1,707 | +1.01% | 30,500 | 130億6452万 | -0.58% | 24.21 | 3.66 |
| 09/28 | 1,700 | 1,725 | 1,670 | 1,690 | +0.3% | 25,800 | 129億3441万 | -1.8% | 23.97 | 3.62 |
| 09/27 | 1,671 | 1,720 | 1,660 | 1,685 | -0.24% | 22,000 | 128億9614万 | -2.38% | 23.9 | 3.61 |
| 09/26 | 1,723 | 1,723 | 1,656 | 1,689 | 0% | 32,300 | 129億2676万 | -2.43% | 23.96 | 3.62 |
| 09/25 | 1,670 | 1,744 | 1,665 | 1,689 | +2.12% | 32,500 | 129億2676万 | -2.76% | 23.96 | 3.62 |
| 09/22 | 1,579 | 1,674 | 1,570 | 1,654 | +4.09% | 54,900 | 126億5888万 | -5.21% | 23.46 | 3.55 |
| 09/21 | 1,582 | 1,599 | 1,565 | 1,589 | +0.51% | 24,000 | 121億6141万 | -9.36% | 22.54 | 3.41 |
| 09/20 | 1,609 | 1,609 | 1,578 | 1,581 | -1.74% | 21,000 | 121億18万 | -10.58% | 22.42 | 3.39 |
| 09/19 | 1,621 | 1,625 | 1,583 | 1,609 | -1.11% | 34,500 | 123億1448万 | -9.91% | 22.82 | 3.45 |
| 09/15 | 1,610 | 1,632 | 1,588 | 1,627 | +1.18% | 16,700 | 124億5224万 | -9.56% | 23.08 | 3.49 |
| 09/14 | 1,604 | 1,618 | 1,582 | 1,608 | -0.74% | 28,500 | 123億682万 | -11.45% | 22.81 | 3.45 |
| 09/13 | 1,647 | 1,647 | 1,620 | 1,620 | -1.64% | 19,400 | 123億9867万 | -11.72% | 22.98 | 3.47 |
| 09/12 | 1,680 | 1,700 | 1,646 | 1,647 | -2.95% | 32,300 | 126億531万 | -11.21% | 23.36 | 3.53 |
| 09/11 | 1,716 | 1,752 | 1,696 | 1,697 | -1.11% | 25,000 | 129億8798万 | -9.69% | 24.07 | 3.64 |
| 09/08 | 1,707 | 1,735 | 1,694 | 1,716 | -1.04% | 38,300 | 131億3340万 | -9.59% | 24.34 | 3.68 |
| 09/07 | 1,790 | 1,790 | 1,723 | 1,734 | -3.18% | 38,300 | 132億7116万 | -9.5% | 24.6 | 3.72 |
| 09/06 | 1,785 | 1,830 | 1,777 | 1,791 | -0.11% | 28,400 | 137億741万 | -7.44% | 25.4 | 3.84 |
| 09/05 | 1,797 | 1,816 | 1,771 | 1,793 | -0.99% | 37,200 | 137億2272万 | -8.24% | 25.43 | 3.85 |
| 09/04 | 1,831 | 1,842 | 1,799 | 1,811 | -0.71% | 21,900 | 138億6048万 | -8.12% | 25.69 | 3.88 |
| 09/01 | 1,854 | 1,854 | 1,811 | 1,824 | -1.62% | 15,000 | 139億5998万 | -8.25% | 25.87 | 3.91 |
| 08/31 | 1,852 | 1,854 | 1,832 | 1,854 | +0.11% | 17,700 | 141億8958万 | -7.49% | 26.3 | 3.98 |
| 08/30 | 1,888 | 1,905 | 1,826 | 1,852 | -0.38% | 20,000 | 141億7428万 | -8.23% | 26.27 | 3.97 |
| 08/29 | 1,781 | 1,871 | 1,781 | 1,859 | +4.5% | 30,000 | 142億2785万 | -8.56% | 26.37 | 3.99 |
| 08/28 | 1,804 | 1,818 | 1,779 | 1,779 | -1.93% | 24,900 | 136億1557万 | -13.18% | 25.23 | 3.82 |
| 08/25 | 1,779 | 1,820 | 1,760 | 1,814 | +0.67% | 32,400 | 138億8344万 | -12.24% | 25.73 | 3.89 |
| 08/24 | 1,831 | 1,850 | 1,798 | 1,802 | -0.93% | 29,000 | 137億9160万 | -13.49% | 25.56 | 3.86 |
| 08/23 | 1,791 | 1,822 | 1,770 | 1,819 | -0.05% | 38,900 | 139億2171万 | -13.5% | 25.8 | 3.9 |
| 08/22 | 1,842 | 1,842 | 1,812 | 1,820 | -1.19% | 21,300 | 139億2937万 | -14.23% | 25.81 | 3.9 |
| 08/21 | 1,862 | 1,868 | 1,833 | 1,842 | -1.55% | 22,500 | 140億9774万 | -13.93% | 26.13 | 3.95 |
| 08/18 | 1,832 | 1,873 | 1,802 | 1,871 | +0.59% | 55,800 | 143億1969万 | -13.3% | 26.54 | 4.01 |
| 08/17 | 1,947 | 1,947 | 1,850 | 1,860 | -5.34% | 80,400 | 142億3551万 | -14.48% | 26.38 | 3.99 |
| 08/16 | 1,995 | 2,072 | 1,965 | 1,965 | -3.91% | 48,300 | 150億3912万 | -10.23% | 27.87 | 4.21 |
| 08/15 | 1,957 | 2,073 | 1,950 | 2,045 | +5.96% | 60,900 | 156億5140万 | -6.79% | 29.01 | 4.39 |
| 08/14 | 2,140 | 2,180 | 1,815 | 1,930 | -6.08% | 198,300 | 147億7125万 | -12.19% | 27.38 | 4.14 |
| 08/10 | 2,069 | 2,076 | 2,030 | 2,055 | -0.77% | 28,600 | 157億2794万 | -6.89% | 29.15 | 4.41 |
| 08/09 | 2,131 | 2,136 | 2,067 | 2,071 | -2.86% | 29,800 | 158億5039万 | -6.46% | 29.38 | 4.44 |
| 08/08 | 2,219 | 2,228 | 2,102 | 2,132 | -4.35% | 72,000 | 163億1726万 | -4.05% | 30.24 | 4.57 |
| 08/07 | 2,160 | 2,245 | 2,130 | 2,229 | +2.58% | 27,500 | 170億5965万 | -0.09% | 31.62 | 4.78 |
| 08/04 | 2,166 | 2,193 | 2,163 | 2,173 | -0.64% | 20,100 | 166億3105万 | -2.95% | 30.82 | 4.66 |
| 08/03 | 2,150 | 2,210 | 2,150 | 2,187 | -0.41% | 18,900 | 167億3820万 | -2.71% | 31.02 | 4.69 |
| 08/02 | 2,239 | 2,249 | 2,190 | 2,196 | -2.79% | 32,900 | 168億708万 | -2.62% | 31.15 | 4.71 |
| 08/01 | 2,215 | 2,259 | 2,215 | 2,259 | +1.44% | 26,000 | 172億8925万 | -0.31% | 32.04 | 4.85 |
| 07/31 | 2,265 | 2,265 | 2,222 | 2,227 | -0.49% | 26,400 | 170億4434万 | -2.02% | 31.59 | 4.78 |
| 07/28 | 2,209 | 2,238 | 2,167 | 2,238 | +0.58% | 39,000 | 171億2853万 | -2.19% | 31.74 | 4.8 |
| 07/27 | 2,218 | 2,225 | 2,188 | 2,225 | +1.41% | 16,900 | 170億2903万 | -3.47% | 31.56 | 4.77 |
| 07/26 | 2,213 | 2,213 | 2,142 | 2,194 | -1.3% | 62,600 | 167億9177万 | -5.72% | 31.12 | 4.71 |
| 07/25 | 2,250 | 2,264 | 2,215 | 2,223 | -1.9% | 16,200 | 170億1373万 | -5.4% | 31.53 | 4.77 |
| 07/24 | 2,233 | 2,286 | 2,233 | 2,266 | +1.48% | 16,300 | 173億4283万 | -4.43% | 32.14 | 4.86 |
| 07/21 | 2,235 | 2,260 | 2,208 | 2,233 | +0.63% | 29,400 | 170億9026万 | -6.84% | 31.67 | 4.79 |
| 07/20 | 2,287 | 2,287 | 2,219 | 2,219 | -2.97% | 49,100 | 169億8311万 | -8.34% | 31.47 | 4.76 |
| 07/19 | 2,300 | 2,314 | 2,250 | 2,287 | -0.31% | 36,100 | 175億355万 | -6.54% | 32.44 | 4.91 |
| 07/18 | 2,267 | 2,294 | 2,227 | 2,294 | +1.15% | 41,600 | 175億5712万 | -7.2% | 32.54 | 4.92 |
| 07/14 | 2,350 | 2,350 | 2,222 | 2,268 | -2.03% | 51,900 | 173億5813万 | -9.06% | 32.17 | 4.86 |
| 07/13 | 2,290 | 2,329 | 2,237 | 2,315 | +0.87% | 116,800 | 177億1785万 | -7.84% | 32.84 | 4.97 |
| 07/12 | 2,298 | 2,324 | 2,261 | 2,295 | +4.22% | 128,900 | 175億6478万 | -9.22% | 32.55 | 4.92 |
| 07/11 | 2,140 | 2,215 | 2,135 | 2,202 | +5.06% | 59,800 | 168億5300万 | -13.55% | 31.23 | 4.72 |
| 07/10 | 2,101 | 2,125 | 2,066 | 2,096 | -2.01% | 52,700 | 160億4173万 | -18.44% | 29.73 | 4.5 |
| 07/07 | 2,115 | 2,174 | 2,101 | 2,139 | -0.65% | 55,700 | 163億7083万 | -17.76% | 30.34 | 4.59 |
| 07/06 | 2,200 | 2,227 | 2,153 | 2,153 | -3.5% | 67,500 | 164億7798万 | -17.98% | 30.54 | 4.62 |
| 07/05 | 2,217 | 2,263 | 2,205 | 2,231 | -1.59% | 83,500 | 170億7495万 | -15.56% | 31.64 | 4.79 |
| 07/04 | 2,318 | 2,344 | 2,261 | 2,267 | -4.14% | 92,600 | 173億5048万 | -14.61% | 32.16 | 4.86 |
