PER
2023/07/28～2023/12/21
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 |
| 12/21 | 874 | 890 | 870 | 876 | +0.69% | 23,600 | 93億1152万 | -1.35% | 18.14 | 4.8 |
| 12/20 | 890 | 910 | 862 | 870 | -1.81% | 73,500 | 92億4775万 | -1.81% | 18.02 | 4.77 |
| 12/19 | 885 | 894 | 873 | 886 | +0.68% | 43,100 | 94億1782万 | +0.11% | 18.35 | 4.85 |
| 12/18 | 855 | 888 | 855 | 880 | +1.27% | 48,200 | 93億5404万 | -0.34% | 18.23 | 4.82 |
| 12/15 | 816 | 869 | 816 | 869 | +6.5% | 96,600 | 92億3712万 | -1.36% | 18 | 4.76 |
| 12/14 | 820 | 833 | 814 | 816 | -0.12% | 107,700 | 86億7375万 | -7.27% | 16.9 | 4.47 |
| 12/13 | 866 | 866 | 813 | 817 | -6.09% | 152,200 | 86億8438万 | -7.26% | 16.92 | 4.47 |
| 12/12 | 864 | 871 | 833 | 870 | +0.46% | 92,000 | 92億4775万 | -1.47% | 18.02 | 4.77 |
| 12/11 | 944 | 944 | 854 | 866 | -7.87% | 286,400 | 92億523万 | -1.81% | 17.94 | 4.74 |
| 12/08 | 971 | 982 | 935 | 940 | -2.79% | 68,200 | 99億9182万 | +6.7% | 19.47 | 5.15 |
| 12/07 | 951 | 972 | 936 | 967 | +0.1% | 37,400 | 102億7882万 | +10.39% | 20.03 | 5.3 |
| 12/06 | 973 | 990 | 958 | 966 | +0.42% | 33,100 | 102億6819万 | +11.03% | 20.01 | 5.29 |
| 12/05 | 962 | 985 | 953 | 962 | -0.41% | 40,100 | 102億2567万 | +11.34% | 19.93 | 5.27 |
| 12/04 | 971 | 983 | 943 | 966 | -1.83% | 95,500 | 102億6819万 | +12.33% | 20.01 | 5.29 |
| 12/01 | 999 | 999 | 935 | 984 | +10.94% | 503,000 | 104億5952万 | +14.82% | 20.38 | 5.39 |
| 11/30 | 880 | 896 | 873 | 887 | +0.45% | 30,800 | 94億2845万 | +3.99% | 18.37 | 4.86 |
| 11/29 | 874 | 890 | 874 | 883 | +0.8% | 15,200 | 93億8593万 | +3.64% | 18.29 | 4.84 |
| 11/28 | 882 | 887 | 873 | 876 | -0.68% | 11,900 | 93億1152万 | +2.94% | 18.14 | 4.8 |
| 11/27 | 888 | 896 | 872 | 882 | +0.8% | 25,500 | 93億7530万 | +3.52% | 18.27 | 4.83 |
| 11/24 | 865 | 882 | 865 | 875 | +1.16% | 21,000 | 93億90万 | +2.82% | 18.12 | 4.79 |
| 11/22 | 865 | 876 | 860 | 865 | +0.12% | 14,800 | 91億9460万 | +1.53% | 17.92 | 4.74 |
| 11/21 | 857 | 877 | 854 | 864 | +0.93% | 19,700 | 91億8397万 | +1.41% | 17.9 | 4.73 |
| 11/20 | 833 | 863 | 833 | 856 | +2.27% | 21,100 | 90億9893万 | +0.35% | 17.73 | 4.69 |
| 11/17 | 833 | 843 | 829 | 837 | +0.24% | 15,000 | 88億9697万 | -2.11% | 17.34 | 4.58 |
| 11/16 | 836 | 841 | 832 | 835 | 0% | 10,100 | 88億7571万 | -2.68% | 17.3 | 4.57 |
| 11/15 | 844 | 848 | 830 | 835 | +0.36% | 15,800 | 88億7571万 | -3.02% | 17.3 | 4.57 |
| 11/14 | 839 | 845 | 831 | 832 | -0.83% | 14,100 | 88億4382万 | -3.82% | 17.23 | 4.56 |
| 11/13 | 840 | 852 | 835 | 839 | -0.12% | 19,200 | 89億1823万 | -3.56% | 17.38 | 4.6 |
| 11/10 | 835 | 850 | 833 | 840 | -0.94% | 17,000 | 89億2886万 | -3.78% | 17.4 | 4.6 |
| 11/09 | 841 | 853 | 822 | 848 | +1.19% | 22,300 | 90億1390万 | -2.97% | 17.56 | 4.64 |
| 11/08 | 854 | 861 | 838 | 838 | -1.76% | 22,200 | 89億760万 | -4.45% | 17.36 | 4.59 |
| 11/07 | 855 | 862 | 846 | 853 | -0.7% | 21,700 | 90億6704万 | -3.07% | 17.67 | 4.67 |
| 11/06 | 845 | 859 | 834 | 859 | +3.25% | 26,700 | 91億3082万 | -2.83% | 17.79 | 4.7 |
| 11/02 | 821 | 843 | 821 | 832 | +1.34% | 18,800 | 88億4382万 | -6.31% | 17.23 | 4.56 |
| 11/01 | 823 | 827 | 808 | 821 | -0.12% | 29,500 | 87億2690万 | -8.06% | 17.01 | 4.5 |
| 10/31 | 808 | 829 | 780 | 822 | +2.49% | 78,100 | 87億3753万 | -8.36% | 16.76 | 4.06 |
| 10/30 | 865 | 873 | 802 | 802 | -8.97% | 143,600 | 85億2493万 | -11.18% | 16.36 | 3.96 |
| 10/27 | 875 | 886 | 869 | 881 | +0.34% | 20,400 | 93億6467万 | -2.97% | 17.97 | 4.35 |
| 10/26 | 879 | 882 | 866 | 878 | -0.11% | 25,700 | 93億3278万 | -3.52% | 17.91 | 4.34 |
| 10/25 | 887 | 893 | 879 | 879 | +0.11% | 16,100 | 93億4341万 | -3.72% | 17.93 | 4.34 |
| 10/24 | 858 | 878 | 836 | 878 | +2.21% | 40,900 | 93億3278万 | -4.25% | 17.91 | 4.34 |
| 10/23 | 864 | 879 | 854 | 859 | -2.16% | 29,400 | 91億3082万 | -6.63% | 17.52 | 4.25 |
| 10/20 | 871 | 880 | 858 | 878 | +0.23% | 22,700 | 93億3278万 | -4.98% | 17.91 | 4.34 |
| 10/19 | 880 | 889 | 865 | 876 | -1.79% | 21,200 | 93億1152万 | -5.5% | 17.87 | 4.33 |
| 10/18 | 876 | 892 | 865 | 892 | +1.83% | 24,700 | 94億8160万 | -4.19% | 18.19 | 4.41 |
| 10/17 | 877 | 888 | 865 | 876 | +0.69% | 27,100 | 93億1152万 | -6.21% | 17.87 | 4.33 |
| 10/16 | 892 | 900 | 868 | 870 | -3.65% | 50,600 | 92億4775万 | -7.45% | 17.75 | 4.3 |
| 10/13 | 920 | 920 | 902 | 903 | -1.85% | 26,700 | 95億9852万 | -4.55% | 18.42 | 4.46 |
| 10/12 | 921 | 921 | 907 | 920 | +0.11% | 22,200 | 97億7923万 | -3.26% | 18.77 | 4.55 |
| 10/11 | 934 | 934 | 915 | 919 | -1.61% | 24,000 | 97億6860万 | -3.77% | 18.75 | 4.54 |
| 10/10 | 942 | 944 | 927 | 934 | -0.85% | 21,800 | 99億2804万 | -2.51% | 19.05 | 4.62 |
| 10/06 | 923 | 945 | 911 | 942 | +2.61% | 33,600 | 100億1308万 | -1.88% | 19.21 | 4.66 |
| 10/05 | 889 | 918 | 889 | 918 | +4.08% | 25,000 | 97億5797万 | -4.77% | 18.73 | 4.54 |
| 10/04 | 899 | 906 | 881 | 882 | -2.11% | 62,600 | 93億7530万 | -8.79% | 17.99 | 4.36 |
| 10/03 | 919 | 928 | 900 | 901 | -3.43% | 63,000 | 95億7726万 | -7.11% | 18.38 | 4.45 |
| 10/02 | 947 | 955 | 933 | 933 | -1.58% | 34,300 | 99億1741万 | -4.01% | 19.03 | 4.61 |
| 09/29 | 945 | 958 | 944 | 948 | +0.32% | 20,300 | 100億7686万 | -2.27% | 19.34 | 4.69 |
| 09/28 | 960 | 960 | 941 | 945 | -1.36% | 19,600 | 100億4497万 | -2.38% | 19.28 | 4.67 |
| 09/27 | 936 | 958 | 936 | 958 | +1.7% | 23,000 | 101億8315万 | -0.83% | 19.54 | 4.73 |
| 09/26 | 952 | 953 | 940 | 942 | -1.05% | 17,300 | 100億1308万 | -2.18% | 19.21 | 4.66 |
| 09/25 | 940 | 962 | 938 | 952 | +0.85% | 27,900 | 101億1937万 | -0.94% | 19.42 | 4.7 |
| 09/22 | 918 | 953 | 917 | 944 | +2.94% | 63,500 | 100億3434万 | -1.46% | 19.26 | 4.67 |
| 09/21 | 955 | 955 | 917 | 917 | -4.08% | 78,900 | 97億4734万 | -4.18% | 18.7 | 4.53 |
| 09/20 | 966 | 970 | 955 | 956 | -1.44% | 40,500 | 101億6189万 | -0.21% | 19.5 | 4.72 |
| 09/19 | 959 | 970 | 957 | 970 | +0.83% | 53,500 | 103億1071万 | +1.36% | 19.79 | 4.79 |
| 09/15 | 957 | 965 | 935 | 962 | +0.42% | 76,500 | 102億2567万 | +0.73% | 19.62 | 4.75 |
| 09/14 | 959 | 963 | 932 | 958 | -0.62% | 57,700 | 101億8315万 | +0.42% | 19.54 | 4.73 |
| 09/13 | 960 | 977 | 956 | 964 | -0.1% | 58,800 | 102億4693万 | +1.15% | 19.66 | 4.76 |
| 09/12 | 977 | 1,001 | 965 | 965 | -1.23% | 85,300 | 102億5756万 | +1.47% | 19.68 | 4.77 |
| 09/11 | 1,020 | 1,021 | 960 | 977 | -4.31% | 216,700 | 103億8511万 | +2.84% | 19.93 | 4.83 |
| 09/08 | 1,030 | 1,037 | 1,010 | 1,021 | +0.89% | 125,900 | 108億5282万 | +7.7% | 20.83 | 5.05 |
| 09/07 | 1,035 | 1,035 | 1,003 | 1,012 | -2.5% | 64,100 | 107億5715万 | +7.32% | 20.64 | 5 |
| 09/06 | 1,034 | 1,045 | 1,011 | 1,038 | +2.77% | 119,800 | 110億3352万 | +10.43% | 21.17 | 5.13 |
| 09/05 | 990 | 1,010 | 984 | 1,010 | +1% | 48,300 | 107億3589万 | +8.02% | 20.6 | 4.99 |
| 09/04 | 1,010 | 1,022 | 993 | 1,000 | +0.5% | 93,900 | 106億2960万 | +7.41% | 20.4 | 4.94 |
| 09/01 | 1,026 | 1,026 | 981 | 995 | -3.49% | 121,700 | 105億7645万 | +7.45% | 20.3 | 4.92 |
| 08/31 | 1,022 | 1,042 | 986 | 1,031 | +2.79% | 199,100 | 109億5911万 | +11.58% | 21.03 | 5.1 |
| 08/30 | 1,025 | 1,061 | 994 | 1,003 | +4.7% | 762,100 | 106億6148万 | +9.14% | 20.46 | 4.96 |
| 08/29 | 940 | 998 | 940 | 958 | +2.35% | 124,000 | 101億8315万 | +4.59% | 19.54 | 4.73 |
| 08/28 | 923 | 964 | 912 | 936 | +4.46% | 102,400 | 99億4930万 | +2.41% | 19.09 | 4.63 |
| 08/25 | 890 | 907 | 880 | 896 | +0.22% | 17,800 | 95億2412万 | -1.86% | 18.28 | 4.43 |
| 08/24 | 891 | 905 | 891 | 894 | +0.22% | 12,100 | 95億286万 | -2.3% | 18.24 | 4.42 |
| 08/23 | 880 | 899 | 880 | 892 | +0.68% | 11,900 | 94億8160万 | -2.62% | 18.19 | 4.41 |
| 08/22 | 890 | 890 | 875 | 886 | -0.45% | 33,600 | 94億1782万 | -3.38% | 18.07 | 4.38 |
| 08/21 | 883 | 905 | 883 | 890 | +0.68% | 22,500 | 94億6034万 | -3.16% | 18.15 | 4.4 |
| 08/18 | 921 | 921 | 882 | 884 | -4.02% | 50,900 | 93億9656万 | -4.02% | 18.03 | 4.37 |
| 08/17 | 934 | 940 | 916 | 921 | -1.39% | 34,400 | 97億8986万 | -0.11% | 18.79 | 4.55 |
| 08/16 | 930 | 939 | 922 | 934 | 0% | 17,400 | 99億2804万 | +1.3% | 19.05 | 4.62 |
| 08/15 | 936 | 952 | 929 | 934 | +1.08% | 52,700 | 99億2804万 | +1.3% | 19.05 | 4.62 |
| 08/14 | 919 | 935 | 918 | 924 | -0.11% | 24,900 | 98億2175万 | +0.22% | 18.85 | 4.57 |
| 08/10 | 939 | 939 | 920 | 925 | -0.64% | 14,500 | 98億3238万 | +0.11% | 18.87 | 4.57 |
| 08/09 | 933 | 939 | 924 | 931 | +0.43% | 25,100 | 98億9615万 | +0.43% | 18.99 | 4.6 |
| 08/08 | 934 | 935 | 921 | 927 | -0.54% | 16,700 | 98億5363万 | -0.11% | 18.91 | 4.58 |
| 08/07 | 909 | 932 | 906 | 932 | +1.53% | 18,300 | 99億678万 | +0.11% | 19.01 | 4.61 |
| 08/04 | 903 | 921 | 900 | 918 | +0.44% | 16,700 | 97億5797万 | -1.61% | 18.73 | 4.54 |
| 08/03 | 908 | 919 | 908 | 914 | -0.22% | 19,900 | 97億1545万 | -2.25% | 18.64 | 4.52 |
| 08/02 | 904 | 920 | 897 | 916 | +0.11% | 27,800 | 97億3671万 | -2.24% | 18.68 | 4.53 |
| 08/01 | 911 | 924 | 906 | 915 | +0.55% | 15,400 | 97億2608万 | -2.56% | 18.66 | 4.52 |
| 07/31 | 900 | 912 | 900 | 910 | +1.68% | 11,900 | 96億7293万 | -3.4% | 18.56 | 4.91 |
| 07/28 | 923 | 923 | 890 | 895 | -3.24% | 73,100 | 95億1349万 | -5.39% | 18.26 | 4.83 |
