PER
2023/07/24～2023/12/15
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 |
| 12/15 | 1,794 | 1,807 | 1,755 | 1,774 | -1.11% | 23,900 | 188億3979万 | -8.08% | 94.68 | 3.7 |
| 12/14 | 1,889 | 1,907 | 1,794 | 1,794 | -3.6% | 38,700 | 190億5219万 | -8.28% | 95.74 | 3.75 |
| 12/13 | 1,896 | 1,900 | 1,852 | 1,861 | +0.27% | 32,900 | 197億6372万 | -6.06% | 99.32 | 3.89 |
| 12/12 | 1,900 | 1,931 | 1,841 | 1,856 | -3.38% | 44,300 | 197億1062万 | -7.39% | 99.05 | 3.87 |
| 12/11 | 1,873 | 1,970 | 1,873 | 1,921 | +5.38% | 79,900 | 204億92万 | -5.42% | 102.52 | 4.01 |
| 12/08 | 1,781 | 1,855 | 1,768 | 1,823 | +2.65% | 58,300 | 193億6016万 | -11.12% | 97.29 | 3.81 |
| 12/07 | 1,816 | 1,847 | 1,765 | 1,776 | -3.06% | 54,300 | 188億6103万 | -14.37% | 94.78 | 3.71 |
| 12/06 | 1,817 | 1,850 | 1,799 | 1,832 | +1.22% | 36,700 | 194億5574万 | -12.64% | 97.77 | 3.82 |
| 12/05 | 1,787 | 1,835 | 1,777 | 1,810 | +0.84% | 58,400 | 192億2210万 | -14.54% | 96.6 | 3.78 |
| 12/04 | 1,840 | 1,846 | 1,793 | 1,795 | -0.94% | 47,100 | 190億6281万 | -16.24% | 95.8 | 3.75 |
| 12/01 | 1,899 | 1,899 | 1,812 | 1,812 | -4.63% | 97,500 | 192億4334万 | -16.42% | 96.71 | 3.78 |
| 11/30 | 1,937 | 1,954 | 1,886 | 1,900 | -1.91% | 53,700 | 201億7790万 | -13.44% | 101.4 | 3.97 |
| 11/29 | 1,927 | 1,944 | 1,884 | 1,937 | +2.43% | 56,800 | 205億7084万 | -12.71% | 103.38 | 4.04 |
| 11/28 | 1,865 | 1,922 | 1,855 | 1,891 | +0.21% | 125,900 | 200億8232万 | -15.43% | 100.92 | 3.95 |
| 11/27 | 1,899 | 1,968 | 1,860 | 1,887 | +1.51% | 73,100 | 200億3984万 | -16.5% | 100.71 | 3.94 |
| 11/24 | 1,989 | 1,998 | 1,858 | 1,859 | -6.54% | 177,500 | 197億4248万 | -18.71% | 99.21 | 3.88 |
| 11/22 | 2,060 | 2,060 | 1,989 | 1,989 | -4.38% | 83,000 | 211億2308万 | -14.12% | 106.15 | 4.15 |
| 11/21 | 2,085 | 2,112 | 2,028 | 2,080 | +0.29% | 62,500 | 217億6928万 | -11.11% | 111.01 | 4.28 |
| 11/20 | 2,047 | 2,091 | 2,020 | 2,074 | +3.7% | 55,500 | 217億648万 | -12.23% | 110.69 | 4.27 |
| 11/17 | 1,945 | 2,022 | 1,932 | 2,000 | +3.2% | 136,600 | 209億3200万 | -16.42% | 106.74 | 4.12 |
| 11/16 | 2,070 | 2,092 | 1,937 | 1,938 | -6.51% | 120,800 | 202億8310万 | -20.44% | 103.43 | 3.99 |
| 11/15 | 2,121 | 2,159 | 2,050 | 2,073 | +2.57% | 135,300 | 216億9601万 | -16.34% | 110.63 | 4.27 |
| 11/14 | 2,167 | 2,183 | 1,994 | 2,021 | -7.21% | 186,100 | 211億5178万 | -19.71% | 107.86 | 4.16 |
| 11/13 | 1,928 | 2,214 | 1,928 | 2,178 | -8.02% | 402,000 | 227億9494万 | -14.99% | 116.24 | 4.48 |
| 11/10 | 2,400 | 2,400 | 2,343 | 2,368 | -2.83% | 84,200 | 247億8348万 | -8.75% | 126.38 | 4.87 |
| 11/09 | 2,401 | 2,456 | 2,360 | 2,437 | +1.33% | 44,100 | 255億564万 | -7.06% | 130.06 | 5.01 |
| 11/08 | 2,461 | 2,518 | 2,351 | 2,405 | -1.68% | 112,700 | 251億7073万 | -9.42% | 128.35 | 4.95 |
| 11/07 | 2,474 | 2,500 | 2,421 | 2,446 | -3.09% | 72,000 | 255億9983万 | -9.31% | 130.54 | 5.03 |
| 11/06 | 2,464 | 2,561 | 2,450 | 2,524 | +4.56% | 94,700 | 264億1618万 | -8.08% | 134.7 | 5.19 |
| 11/02 | 2,414 | 2,516 | 2,346 | 2,414 | +0.79% | 127,800 | 252億6492万 | -13.38% | 128.83 | 4.97 |
| 11/01 | 2,437 | 2,437 | 2,326 | 2,395 | +0.97% | 106,400 | 250億6607万 | -15.46% | 127.82 | 4.93 |
| 10/31 | 2,352 | 2,392 | 2,298 | 2,372 | +0.85% | 47,100 | 248億2535万 | -17.75% | 126.59 | 4.88 |
| 10/30 | 2,392 | 2,425 | 2,342 | 2,352 | -3.61% | 54,600 | 246億1603万 | -19.97% | 125.53 | 4.84 |
| 10/27 | 2,406 | 2,447 | 2,355 | 2,440 | +1.71% | 65,900 | 255億3704万 | -18.61% | 130.22 | 5.02 |
| 10/26 | 2,444 | 2,483 | 2,384 | 2,399 | -3.81% | 163,000 | 251億793万 | -21.32% | 128.03 | 4.94 |
| 10/25 | 2,494 | 2,560 | 2,435 | 2,494 | -0.36% | 147,900 | 261億220万 | -19.94% | 133.1 | 5.13 |
| 10/24 | 2,448 | 2,519 | 2,327 | 2,503 | +5.57% | 131,100 | 261億9639万 | -21.39% | 133.58 | 5.15 |
| 10/23 | 2,452 | 2,502 | 2,340 | 2,371 | -4.09% | 279,100 | 248億1488万 | -27.23% | 126.54 | 4.88 |
| 10/20 | 2,570 | 2,655 | 2,441 | 2,472 | -3.81% | 229,600 | 258億7195万 | -25.72% | 131.93 | 5.09 |
| 10/19 | 2,525 | 2,640 | 2,479 | 2,570 | -0.19% | 203,700 | 268億9762万 | -24.03% | 137.16 | 5.29 |
| 10/18 | 2,619 | 2,642 | 2,502 | 2,575 | -0.73% | 152,300 | 269億4995万 | -24.95% | 137.43 | 5.3 |
| 10/17 | 2,760 | 2,761 | 2,555 | 2,594 | -2.81% | 237,400 | 271億4880万 | -24.81% | 138.44 | 5.34 |
| 10/16 | 2,752 | 2,799 | 2,650 | 2,669 | -5.46% | 287,300 | 279億3375万 | -23.17% | 142.44 | 5.49 |
| 10/13 | 3,025 | 3,050 | 2,801 | 2,823 | -7.75% | 385,600 | 295億4551万 | -19.34% | 150.66 | 5.81 |
| 10/12 | 3,010 | 3,075 | 2,974 | 3,060 | +2.03% | 191,900 | 320億2596万 | -12.99% | 163.31 | 6.3 |
| 10/11 | 3,125 | 3,140 | 2,955 | 2,999 | -1.83% | 252,800 | 313億8753万 | -14.7% | 160.06 | 6.17 |
| 10/10 | 3,085 | 3,220 | 3,050 | 3,055 | -2.24% | 232,400 | 319億7363万 | -12.91% | 163.04 | 6.29 |
| 10/06 | 3,065 | 3,180 | 2,982 | 3,125 | +3.31% | 198,900 | 327億625万 | -10.71% | 166.78 | 6.43 |
| 10/05 | 3,100 | 3,200 | 2,919 | 3,025 | -0.33% | 394,000 | 316億5965万 | -13.27% | 161.44 | 6.22 |
| 10/04 | 3,160 | 3,270 | 2,955 | 3,035 | -6.9% | 551,300 | 317億6431万 | -12.79% | 161.98 | 6.24 |
| 10/03 | 3,425 | 3,450 | 3,190 | 3,260 | -5.78% | 436,600 | 341億1916万 | -6.08% | 173.98 | 6.71 |
| 10/02 | 3,615 | 3,800 | 3,385 | 3,460 | -5.72% | 566,100 | 362億1236万 | +0.26% | 184.66 | 7.12 |
| 09/29 | 3,615 | 3,715 | 3,540 | 3,670 | +3.53% | 204,700 | 384億1022万 | +7.22% | - | 7.62 |
| 09/28 | 3,635 | 3,635 | 3,440 | 3,545 | -0.7% | 280,600 | 371億197万 | +4.82% | - | 7.36 |
| 09/27 | 3,590 | 3,660 | 3,525 | 3,570 | -2.46% | 202,400 | 373億6362万 | +6.63% | - | 7.41 |
| 09/26 | 3,835 | 3,885 | 3,660 | 3,660 | -2.53% | 282,700 | 383億556万 | +10.47% | - | 7.6 |
| 09/25 | 3,825 | 3,865 | 3,685 | 3,755 | -1.57% | 280,800 | 392億9983万 | +14.83% | - | 7.79 |
| 09/22 | 3,580 | 3,870 | 3,390 | 3,815 | +2.55% | 753,000 | 399億2779万 | +18.4% | - | 7.92 |
| 09/21 | 4,040 | 4,080 | 3,480 | 3,720 | -7.92% | 1,297,400 | 389億3352万 | +17.17% | - | 7.72 |
| 09/20 | 4,165 | 4,320 | 4,005 | 4,040 | -4.6% | 638,100 | 422億8264万 | +29.11% | - | 8.39 |
| 09/19 | 4,245 | 4,370 | 4,145 | 4,235 | -2.76% | 542,300 | 443億2351万 | +38.04% | - | 8.79 |
| 09/15 | 3,980 | 4,425 | 3,860 | 4,355 | +6.09% | 1,025,900 | 455億7943万 | +45.46% | - | 9.04 |
| 09/14 | 3,900 | 4,180 | 3,865 | 4,105 | +6.21% | 523,200 | 429億6293万 | +41.02% | - | 8.52 |
| 09/13 | 3,950 | 4,070 | 3,700 | 3,865 | +2.93% | 1,727,900 | 404億5109万 | +36.09% | - | 8.02 |
| 09/12 | 3,755 | 3,755 | 3,755 | 3,755 | +22.91% | 20,300 | 392億9983万 | +35.32% | - | 7.79 |
| 09/11 | 3,135 | 3,155 | 2,885 | 3,055 | -4.68% | 405,400 | 319億7363万 | +12.48% | - | 6.34 |
| 09/08 | 3,295 | 3,370 | 3,170 | 3,205 | -2.88% | 179,800 | 335億4353万 | +19.41% | - | 6.65 |
| 09/07 | 3,195 | 3,300 | 3,110 | 3,300 | +1.54% | 285,200 | 345億3780万 | +24.81% | - | 6.85 |
| 09/06 | 3,045 | 3,335 | 3,025 | 3,250 | +6.73% | 523,400 | 340億1450万 | +24.95% | - | 6.75 |
| 09/05 | 2,787 | 3,045 | 2,752 | 3,045 | +8.71% | 346,600 | 318億6897万 | +18.71% | - | 6.32 |
| 09/04 | 2,875 | 2,932 | 2,751 | 2,801 | -1.82% | 298,700 | 293億1526万 | +10.02% | - | 5.81 |
| 09/01 | 2,795 | 2,867 | 2,784 | 2,853 | +0.96% | 95,200 | 298億5949万 | +12.68% | - | 5.92 |
| 08/31 | 2,822 | 2,905 | 2,806 | 2,826 | +0.14% | 153,400 | 295億7691万 | +11.44% | - | 5.87 |
| 08/30 | 2,810 | 2,870 | 2,781 | 2,822 | +0.71% | 134,100 | 295億3505万 | +11.06% | - | 5.86 |
| 08/29 | 2,755 | 2,821 | 2,735 | 2,802 | +1.74% | 93,000 | 293億2573万 | +10.18% | - | 5.82 |
| 08/28 | 2,789 | 2,843 | 2,716 | 2,754 | -0.58% | 129,600 | 288億2336万 | +8.21% | - | 5.72 |
| 08/25 | 2,649 | 2,789 | 2,586 | 2,770 | +4.45% | 223,300 | 289億9082万 | +8.46% | - | 5.75 |
| 08/24 | 2,680 | 2,715 | 2,632 | 2,652 | -1.63% | 118,900 | 277億5583万 | +3.39% | - | 5.51 |
| 08/23 | 2,711 | 2,736 | 2,663 | 2,696 | -0.04% | 130,800 | 282億1633万 | +4.5% | - | 5.6 |
| 08/22 | 2,601 | 2,717 | 2,590 | 2,697 | +4.17% | 230,700 | 282億2680万 | +4.41% | - | 5.6 |
| 08/21 | 2,502 | 2,591 | 2,472 | 2,589 | +1.93% | 130,900 | 270億9647万 | +0.19% | - | 5.37 |
| 08/18 | 2,593 | 2,600 | 2,442 | 2,540 | -4.3% | 366,200 | 265億8364万 | -1.89% | - | 5.27 |
| 08/17 | 2,536 | 2,658 | 2,496 | 2,654 | +3.79% | 145,500 | 277億7676万 | +2.04% | - | 5.51 |
| 08/16 | 2,514 | 2,569 | 2,480 | 2,557 | +2.04% | 221,700 | 267億6156万 | -1.99% | - | 5.31 |
| 08/15 | 2,380 | 2,509 | 2,331 | 2,506 | +4.11% | 256,700 | 262億2779万 | -4.13% | - | 5.2 |
| 08/14 | 2,255 | 2,432 | 2,255 | 2,407 | +6.27% | 198,300 | 251億9166万 | -8.3% | - | 5 |
| 08/10 | 2,293 | 2,293 | 2,192 | 2,265 | -2.45% | 217,800 | 237億549万 | -14.17% | - | 4.7 |
| 08/09 | 2,249 | 2,358 | 2,233 | 2,322 | +3.15% | 198,900 | 243億205万 | -12.58% | - | 4.82 |
| 08/08 | 2,300 | 2,300 | 2,179 | 2,251 | -1.53% | 218,800 | 235億5896万 | -15.76% | - | 4.67 |
| 08/07 | 2,258 | 2,292 | 2,176 | 2,286 | +1.83% | 157,300 | 239億2527万 | -14.96% | - | 4.75 |
| 08/04 | 2,190 | 2,264 | 2,158 | 2,245 | +1.54% | 188,100 | 234億9617万 | -16.85% | - | 4.66 |
| 08/03 | 2,220 | 2,283 | 2,185 | 2,211 | -0.27% | 173,800 | 231億4032万 | -18.2% | - | 4.59 |
| 08/02 | 2,338 | 2,401 | 2,183 | 2,217 | -5.94% | 378,800 | 232億312万 | -18.01% | - | 4.6 |
| 08/01 | 2,527 | 2,540 | 2,281 | 2,357 | -8.54% | 691,900 | 246億6836万 | -12.87% | - | 4.89 |
| 07/31 | 2,494 | 2,595 | 2,370 | 2,577 | +5.44% | 772,600 | 269億7088万 | -4.77% | - | 5.35 |
| 07/28 | 2,883 | 2,920 | 2,444 | 2,444 | -16.98% | 1,781,100 | 255億7890万 | -9.28% | - | 5.07 |
| 07/27 | 2,957 | 2,970 | 2,901 | 2,944 | -0.24% | 95,000 | 308億1190万 | +9.48% | - | 6.11 |
| 07/26 | 2,877 | 2,958 | 2,841 | 2,951 | +2.5% | 198,300 | 308億8516万 | +10.61% | - | 6.13 |
| 07/25 | 2,865 | 2,908 | 2,787 | 2,879 | +1.05% | 216,300 | 301億3161万 | +8.81% | - | 5.98 |
| 07/24 | 2,985 | 3,015 | 2,755 | 2,849 | -4.46% | 528,700 | 298億1763万 | +8.62% | - | 5.91 |
