PER
2023/07/10～2023/12/04
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 |
| 12/04 | 1,669 | 1,669 | 1,629 | 1,633 | -2.22% | 21,500 | 93億3553万 | +0.8% | 13.02 | 1.88 |
| 12/01 | 1,633 | 1,671 | 1,622 | 1,670 | +1.95% | 7,600 | 95億4705万 | +3.47% | 13.32 | 1.92 |
| 11/30 | 1,640 | 1,678 | 1,638 | 1,638 | -2.03% | 2,500 | 93億6411万 | +1.8% | 13.06 | 1.89 |
| 11/29 | 1,637 | 1,695 | 1,637 | 1,672 | +1.64% | 2,800 | 95億5848万 | +4.11% | 13.33 | 1.93 |
| 11/28 | 1,666 | 1,666 | 1,635 | 1,645 | -0.3% | 2,000 | 94億413万 | +2.68% | 13.12 | 1.9 |
| 11/27 | 1,630 | 1,655 | 1,619 | 1,650 | +1.54% | 4,800 | 94億3272万 | +3.13% | 13.16 | 1.9 |
| 11/24 | 1,679 | 1,687 | 1,610 | 1,625 | -3.73% | 9,200 | 92億8980万 | +1.75% | 12.96 | 1.87 |
| 11/22 | 1,699 | 1,700 | 1,681 | 1,688 | -0.65% | 4,600 | 96億4995万 | +5.83% | 13.46 | 1.95 |
| 11/21 | 1,649 | 1,699 | 1,649 | 1,699 | +2.72% | 12,100 | 97億1284万 | +6.65% | 13.55 | 1.96 |
| 11/20 | 1,650 | 1,671 | 1,637 | 1,654 | +0.67% | 9,100 | 94億5558万 | +4.42% | 13.19 | 1.91 |
| 11/17 | 1,637 | 1,661 | 1,624 | 1,643 | -0.67% | 7,000 | 93億9270万 | +4.25% | 13.1 | 1.89 |
| 11/16 | 1,632 | 1,667 | 1,627 | 1,654 | -0.66% | 3,100 | 94億5558万 | +5.35% | 13.19 | 1.91 |
| 11/15 | 1,663 | 1,673 | 1,622 | 1,665 | +0.3% | 3,000 | 95億1847万 | +6.53% | 13.28 | 1.92 |
| 11/14 | 1,600 | 1,695 | 1,587 | 1,660 | +7.58% | 15,300 | 94億8988万 | +6.68% | 13.24 | 1.91 |
| 11/13 | 1,593 | 1,595 | 1,543 | 1,543 | -1.53% | 3,000 | 88億2102万 | -0.45% | 12.3 | 1.78 |
| 11/10 | 1,588 | 1,596 | 1,554 | 1,567 | -1.32% | 1,000 | 89億5822万 | +1.23% | 12.49 | 1.81 |
| 11/09 | 1,592 | 1,614 | 1,574 | 1,588 | -0.25% | 2,100 | 90億7827万 | +2.78% | 12.66 | 1.83 |
| 11/08 | 1,580 | 1,617 | 1,577 | 1,592 | -1.55% | 1,900 | 91億114万 | +3.11% | 12.69 | 1.83 |
| 11/07 | 1,565 | 1,617 | 1,565 | 1,617 | +1.63% | 2,600 | 92億4406万 | +4.73% | 12.89 | 1.86 |
| 11/06 | 1,581 | 1,593 | 1,535 | 1,591 | +0.57% | 9,100 | 90億9542万 | +3.18% | 12.69 | 1.83 |
| 11/02 | 1,582 | 1,588 | 1,568 | 1,582 | 0% | 900 | 90億4397万 | +2.53% | 12.61 | 1.82 |
| 11/01 | 1,582 | 1,582 | 1,582 | 1,582 | -0.13% | 800 | 90億4397万 | +2.53% | 12.61 | 1.82 |
| 10/31 | 1,568 | 1,596 | 1,568 | 1,584 | +3.19% | 1,000 | 90億5541万 | +2.66% | 12.63 | 1.83 |
| 10/30 | 1,515 | 1,538 | 1,515 | 1,535 | +1.39% | 1,500 | 87億7528万 | -0.45% | 12.24 | 1.77 |
| 10/27 | 1,516 | 1,521 | 1,505 | 1,514 | +0.66% | 2,000 | 86億5523万 | -1.94% | 12.07 | 1.74 |
| 10/26 | 1,525 | 1,530 | 1,504 | 1,504 | -1.44% | 4,200 | 85億9806万 | -2.84% | 11.99 | 1.73 |
| 10/25 | 1,531 | 1,554 | 1,526 | 1,526 | -2.86% | 4,400 | 87億2383万 | -1.68% | 12.17 | 1.76 |
| 10/24 | 1,583 | 1,594 | 1,571 | 1,571 | -0.76% | 13,100 | 89億8109万 | +0.96% | 12.53 | 1.81 |
| 10/23 | 1,599 | 1,618 | 1,583 | 1,583 | 0% | 1,500 | 90億4969万 | +1.6% | 12.62 | 1.82 |
| 10/20 | 1,555 | 1,626 | 1,555 | 1,583 | +0.7% | 6,300 | 90億4969万 | +1.54% | 12.62 | 1.82 |
| 10/19 | 1,600 | 1,600 | 1,551 | 1,572 | -0.69% | 2,600 | 89億8680万 | +0.83% | 12.53 | 1.81 |
| 10/18 | 1,620 | 1,663 | 1,551 | 1,583 | -2.34% | 6,200 | 90億4969万 | +1.54% | 12.62 | 1.82 |
| 10/17 | 1,500 | 1,621 | 1,500 | 1,621 | +9.82% | 9,300 | 92億6693万 | +3.84% | 12.93 | 1.87 |
| 10/16 | 1,463 | 1,506 | 1,463 | 1,476 | +0.07% | 7,400 | 84億3799万 | -5.51% | 11.77 | 1.7 |
| 10/13 | 1,489 | 1,489 | 1,467 | 1,475 | 0% | 1,400 | 84億3228万 | -6.05% | 11.76 | 1.7 |
| 10/12 | 1,492 | 1,499 | 1,475 | 1,475 | -0.94% | 12,500 | 84億3228万 | -6.59% | 11.76 | 1.7 |
| 10/11 | 1,481 | 1,494 | 1,471 | 1,489 | -0.2% | 6,100 | 85億1231万 | -6.18% | 11.87 | 1.72 |
| 10/10 | 1,483 | 1,513 | 1,483 | 1,492 | -1.39% | 10,500 | 85億2946万 | -6.46% | 11.9 | 1.72 |
| 10/06 | 1,500 | 1,515 | 1,490 | 1,513 | +1.54% | 1,900 | 86億4951万 | -5.61% | 12.06 | 1.74 |
| 10/05 | 1,495 | 1,520 | 1,490 | 1,490 | +0.07% | 1,700 | 85億1803万 | -7.45% | 11.88 | 1.72 |
| 10/04 | 1,527 | 1,550 | 1,481 | 1,489 | -4.8% | 18,200 | 85億1231万 | -8.03% | 11.87 | 1.72 |
| 10/03 | 1,577 | 1,591 | 1,564 | 1,564 | -0.95% | 2,500 | 89億4107万 | -3.99% | 12.47 | 1.8 |
| 10/02 | 1,581 | 1,591 | 1,579 | 1,579 | -0.13% | 1,800 | 90億2682万 | -3.48% | 12.59 | 1.82 |
| 09/29 | 1,604 | 1,606 | 1,581 | 1,581 | -1.62% | 9,400 | 90億3826万 | -3.66% | 12.61 | 1.89 |
| 09/28 | 1,579 | 1,609 | 1,578 | 1,607 | +1.77% | 2,600 | 91億8689万 | -2.49% | 12.81 | 1.92 |
| 09/27 | 1,581 | 1,597 | 1,579 | 1,579 | -0.06% | 7,500 | 90億2682万 | -4.48% | 12.59 | 1.89 |
| 09/26 | 1,578 | 1,599 | 1,578 | 1,580 | +0.19% | 1,600 | 90億3254万 | -4.76% | 12.6 | 1.89 |
| 09/25 | 1,582 | 1,597 | 1,577 | 1,577 | -0.32% | 3,500 | 90億1539万 | -5.23% | 12.57 | 1.89 |
| 09/22 | 1,584 | 1,600 | 1,582 | 1,582 | -1.13% | 13,900 | 90億4397万 | -5.27% | 12.61 | 1.89 |
| 09/21 | 1,606 | 1,635 | 1,600 | 1,600 | -0.68% | 3,000 | 91億4688万 | -4.53% | 12.76 | 1.91 |
| 09/20 | 1,630 | 1,630 | 1,605 | 1,611 | -1.17% | 2,100 | 92億976万 | -4.28% | 12.85 | 1.93 |
| 09/19 | 1,610 | 1,630 | 1,610 | 1,630 | +1.24% | 2,800 | 93億1838万 | -3.49% | 13 | 1.95 |
| 09/15 | 1,610 | 1,620 | 1,605 | 1,610 | 0% | 4,100 | 92億404万 | -4.96% | 12.84 | 1.93 |
| 09/14 | 1,597 | 1,615 | 1,590 | 1,610 | +1.9% | 3,300 | 92億404万 | -5.41% | 12.84 | 1.93 |
| 09/13 | 1,577 | 1,598 | 1,577 | 1,580 | -0.63% | 2,000 | 90億3254万 | -7.6% | 12.6 | 1.89 |
| 09/12 | 1,609 | 1,624 | 1,585 | 1,590 | -1.61% | 9,300 | 90億8971万 | -7.56% | 12.68 | 1.9 |
| 09/11 | 1,650 | 1,671 | 1,616 | 1,616 | -2.65% | 13,900 | 92億3834万 | -6.64% | 12.89 | 1.93 |
| 09/08 | 1,652 | 1,676 | 1,650 | 1,660 | -0.24% | 4,300 | 94億8988万 | -4.54% | 13.24 | 1.99 |
| 09/07 | 1,690 | 1,694 | 1,664 | 1,664 | -2.06% | 8,900 | 95億1275万 | -4.64% | 13.27 | 1.99 |
| 09/06 | 1,699 | 1,704 | 1,680 | 1,699 | +0.59% | 7,900 | 97億1284万 | -2.86% | 13.55 | 2.03 |
| 09/05 | 1,697 | 1,698 | 1,688 | 1,689 | +0.12% | 3,400 | 96億5567万 | -3.65% | 13.47 | 2.02 |
| 09/04 | 1,686 | 1,689 | 1,671 | 1,687 | +0.06% | 4,300 | 96億4424万 | -3.98% | 13.45 | 2.02 |
| 09/01 | 1,700 | 1,709 | 1,683 | 1,686 | -0.71% | 3,600 | 96億3852万 | -4.2% | 13.44 | 2.02 |
| 08/31 | 1,700 | 1,715 | 1,696 | 1,698 | -0.7% | 11,800 | 97億712万 | -3.74% | 13.54 | 2.03 |
| 08/30 | 1,717 | 1,725 | 1,710 | 1,710 | -1.1% | 3,500 | 97億7572万 | -3.28% | 13.64 | 2.05 |
| 08/29 | 1,739 | 1,745 | 1,709 | 1,729 | -0.58% | 6,300 | 98億8434万 | -2.37% | 13.79 | 2.07 |
| 08/28 | 1,719 | 1,741 | 1,719 | 1,739 | +0.93% | 11,600 | 99億4151万 | -1.92% | 13.87 | 2.08 |
| 08/25 | 1,750 | 1,770 | 1,723 | 1,723 | -1.54% | 6,000 | 98億5004万 | -2.93% | 13.74 | 2.06 |
| 08/24 | 1,715 | 1,767 | 1,715 | 1,750 | +1.51% | 2,500 | 100億440万 | -1.57% | 13.95 | 2.09 |
| 08/23 | 1,720 | 1,728 | 1,718 | 1,724 | -0.06% | 700 | 98億5576万 | -3.09% | 13.75 | 2.06 |
| 08/22 | 1,709 | 1,725 | 1,697 | 1,725 | +0.17% | 3,200 | 98億6148万 | -3.2% | 13.75 | 2.06 |
| 08/21 | 1,714 | 1,738 | 1,714 | 1,722 | -0.35% | 18,100 | 98億4432万 | -3.53% | 13.73 | 2.06 |
| 08/18 | 1,718 | 1,730 | 1,718 | 1,728 | +0.7% | 900 | 98億7863万 | -3.36% | 13.78 | 2.07 |
| 08/17 | 1,767 | 1,767 | 1,716 | 1,716 | -2.89% | 5,500 | 98億1002万 | -4.19% | 13.68 | 2.05 |
| 08/16 | 1,749 | 1,767 | 1,741 | 1,767 | 0% | 1,600 | 101億158万 | -1.51% | 14.09 | 2.11 |
| 08/15 | 1,795 | 1,795 | 1,765 | 1,767 | +0.28% | 700 | 101億158万 | -1.56% | 14.09 | 2.11 |
| 08/14 | 1,803 | 1,832 | 1,749 | 1,762 | -2.27% | 3,400 | 100億7300万 | -1.95% | 14.05 | 2.11 |
| 08/10 | 1,819 | 1,860 | 1,803 | 1,803 | -0.93% | 2,500 | 103億739万 | +0.28% | 14.38 | 2.16 |
| 08/09 | 1,837 | 1,854 | 1,820 | 1,820 | -0.93% | 1,100 | 104億457万 | +1.22% | 14.51 | 2.18 |
| 08/08 | 1,857 | 1,865 | 1,837 | 1,837 | -0.92% | 6,300 | 105億176万 | +2.17% | 14.65 | 2.2 |
| 08/07 | 1,825 | 1,854 | 1,816 | 1,854 | +1.76% | 5,800 | 105億9894万 | +3.23% | 14.78 | 2.22 |
| 08/04 | 1,800 | 1,823 | 1,791 | 1,822 | +1.22% | 6,200 | 104億1600万 | +1.67% | 14.53 | 2.18 |
| 08/03 | 1,790 | 1,800 | 1,777 | 1,800 | +1.47% | 2,900 | 102億9024万 | +0.67% | 14.35 | 2.15 |
| 08/02 | 1,786 | 1,788 | 1,774 | 1,774 | -0.56% | 600 | 101億4160万 | -0.67% | 14.15 | 2.12 |
| 08/01 | 1,789 | 1,789 | 1,784 | 1,784 | -0.34% | 600 | 101億9877万 | -0.06% | 14.23 | 2.14 |
| 07/31 | 1,789 | 1,790 | 1,770 | 1,790 | +0.45% | 3,500 | 102億3307万 | +0.39% | 14.27 | 2.14 |
| 07/28 | 1,770 | 1,790 | 1,770 | 1,782 | -0.11% | 2,400 | 101億8733万 | +0.06% | 14.21 | 2.13 |
| 07/27 | 1,789 | 1,789 | 1,771 | 1,784 | +0.34% | 2,400 | 101億9877万 | +0.28% | 14.23 | 2.14 |
| 07/26 | 1,789 | 1,798 | 1,778 | 1,778 | -0.61% | 3,300 | 101億6447万 | 0% | 14.18 | 2.13 |
| 07/25 | 1,779 | 1,795 | 1,779 | 1,789 | +0.56% | 300 | 102億2735万 | +0.62% | 14.27 | 2.14 |
| 07/24 | 1,798 | 1,798 | 1,779 | 1,779 | -0.73% | 10,300 | 101億7018万 | +0.11% | 14.19 | 2.13 |
| 07/21 | 1,780 | 1,797 | 1,778 | 1,792 | -0.06% | 3,500 | 102億4450万 | +0.84% | 14.29 | 2.14 |
| 07/20 | 1,794 | 1,794 | 1,793 | 1,793 | -0.06% | 1,000 | 102億5022万 | +0.96% | 14.3 | 2.15 |
| 07/19 | 1,792 | 1,794 | 1,781 | 1,794 | +0.11% | 1,100 | 102億5593万 | +1.07% | 14.3 | 2.15 |
| 07/18 | 1,780 | 1,794 | 1,780 | 1,792 | -0.33% | 1,300 | 102億4450万 | +0.9% | 14.29 | 2.14 |
| 07/14 | 1,789 | 1,808 | 1,776 | 1,798 | +0.33% | 1,200 | 102億7880万 | +1.24% | 14.34 | 2.15 |
| 07/13 | 1,800 | 1,813 | 1,770 | 1,792 | -0.55% | 8,400 | 102億4450万 | +0.84% | 14.29 | 2.14 |
| 07/12 | 1,792 | 1,805 | 1,792 | 1,802 | +0.56% | 700 | 103億167万 | +1.35% | 14.37 | 2.16 |
| 07/11 | 1,791 | 1,803 | 1,790 | 1,792 | -0.06% | 3,700 | 102億4450万 | +0.73% | 14.29 | 2.14 |
| 07/10 | 1,796 | 1,806 | 1,792 | 1,793 | -0.88% | 1,000 | 102億5022万 | +0.67% | 14.3 | 2.15 |
