PER
2023/05/11～2023/10/02
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 |
| 10/02 | 5,454 | 5,497 | 5,333 | 5,333 | -2.09% | 195,300 | 4541億8438万 | +2.07% | 29.57 | 1.54 |
| 09/29 | 5,450 | 5,490 | 5,400 | 5,447 | +0.33% | 230,100 | 4638億9318万 | +4.59% | 30.21 | 1.57 |
| 09/28 | 5,360 | 5,460 | 5,350 | 5,429 | +0.93% | 153,300 | 4623億6021万 | +4.69% | 30.11 | 1.56 |
| 09/27 | 5,270 | 5,398 | 5,255 | 5,379 | +1.47% | 170,200 | 4581億197万 | +4.18% | 29.83 | 1.55 |
| 09/26 | 5,280 | 5,346 | 5,280 | 5,301 | +0.59% | 122,400 | 4514億5910万 | +3.11% | 29.4 | 1.53 |
| 09/25 | 5,243 | 5,319 | 5,207 | 5,270 | +0.75% | 172,400 | 4488億1899万 | +2.93% | 29.23 | 1.52 |
| 09/22 | 5,209 | 5,254 | 5,163 | 5,231 | -1.17% | 123,700 | 4454億9756万 | +2.63% | 29.01 | 1.51 |
| 09/21 | 5,290 | 5,345 | 5,271 | 5,293 | +0.06% | 101,000 | 4507億7778万 | +4.23% | 29.35 | 1.53 |
| 09/20 | 5,348 | 5,369 | 5,290 | 5,290 | -0.79% | 117,800 | 4505億2229万 | +4.57% | 29.34 | 1.52 |
| 09/19 | 5,326 | 5,397 | 5,268 | 5,332 | -0.02% | 140,500 | 4540億9922万 | +5.75% | 29.57 | 1.54 |
| 09/15 | 5,333 | 5,412 | 5,311 | 5,333 | -0.43% | 277,500 | 4541億8438万 | +6.17% | 29.57 | 1.54 |
| 09/14 | 5,460 | 5,484 | 5,262 | 5,356 | -1.94% | 240,800 | 4561億4317万 | +7.03% | 29.7 | 1.54 |
| 09/13 | 5,473 | 5,487 | 5,412 | 5,462 | +0.33% | 153,600 | 4651億7065万 | +9.68% | 30.29 | 1.57 |
| 09/12 | 5,328 | 5,450 | 5,316 | 5,444 | +3.44% | 246,400 | 4636億3768万 | +10% | 30.19 | 1.57 |
| 09/11 | 5,156 | 5,266 | 5,156 | 5,263 | +2.53% | 148,200 | 4482億2284万 | +7.04% | 29.19 | 1.52 |
| 09/08 | 5,188 | 5,248 | 5,121 | 5,133 | -1.27% | 210,300 | 4371億5140万 | +4.99% | 28.47 | 1.48 |
| 09/07 | 5,161 | 5,202 | 5,141 | 5,199 | +0.08% | 121,100 | 4427億7228万 | +6.87% | 28.83 | 1.5 |
| 09/06 | 5,093 | 5,200 | 5,085 | 5,195 | +2% | 150,100 | 4424億3162万 | +7.27% | 28.81 | 1.5 |
| 09/05 | 5,040 | 5,129 | 5,035 | 5,093 | +0.33% | 119,800 | 4337億4481万 | +5.66% | 28.24 | 1.47 |
| 09/04 | 5,080 | 5,091 | 5,005 | 5,076 | +1.18% | 163,400 | 4322億9700万 | +5.79% | 28.15 | 1.46 |
| 09/01 | 4,923 | 5,027 | 4,923 | 5,017 | +1.52% | 159,000 | 4272億7227万 | +5.09% | 27.82 | 1.45 |
| 08/31 | 4,896 | 4,953 | 4,896 | 4,942 | +0.41% | 117,600 | 4208億8491万 | +4% | 27.41 | 1.4 |
| 08/30 | 4,964 | 4,964 | 4,910 | 4,922 | -1.01% | 82,300 | 4191億8161万 | +4.1% | 27.39 | 1.4 |
| 08/29 | 4,954 | 5,012 | 4,904 | 4,972 | +0.95% | 131,400 | 4234億3985万 | +5.7% | 27.67 | 1.42 |
| 08/28 | 4,925 | 4,955 | 4,881 | 4,925 | +0.57% | 89,400 | 4194億3710万 | +5.24% | 27.41 | 1.41 |
| 08/25 | 4,856 | 4,904 | 4,836 | 4,897 | +0.04% | 88,600 | 4170億5249万 | +5.24% | 27.25 | 1.4 |
| 08/24 | 4,841 | 4,906 | 4,839 | 4,895 | +0.89% | 126,100 | 4168億8216万 | +5.81% | 27.24 | 1.4 |
| 08/23 | 4,815 | 4,874 | 4,808 | 4,852 | +0.41% | 86,000 | 4132億2007万 | +5.48% | 27 | 1.38 |
| 08/22 | 4,789 | 4,832 | 4,766 | 4,832 | +1.13% | 89,000 | 4115億1677万 | +5.69% | 26.89 | 1.38 |
| 08/21 | 4,692 | 4,817 | 4,692 | 4,778 | +1.83% | 156,400 | 4069億1786万 | +5.08% | 26.59 | 1.36 |
| 08/18 | 4,732 | 4,748 | 4,674 | 4,692 | -1.47% | 108,000 | 3995億9368万 | +4.15% | 26.11 | 1.34 |
| 08/17 | 4,816 | 4,820 | 4,750 | 4,762 | -1.12% | 122,000 | 4055億5522万 | +6.63% | 26.5 | 1.36 |
| 08/16 | 4,845 | 4,865 | 4,800 | 4,816 | -0.97% | 112,600 | 4101億5413万 | +8.89% | 26.8 | 1.37 |
| 08/15 | 4,852 | 4,870 | 4,800 | 4,863 | +0.23% | 132,200 | 4141億5688万 | +11% | 27.06 | 1.39 |
| 08/14 | 4,866 | 4,928 | 4,835 | 4,852 | -0.14% | 177,900 | 4132億2007万 | +11.95% | 27 | 1.38 |
| 08/10 | 4,766 | 4,863 | 4,751 | 4,859 | +2.04% | 183,200 | 4138億1622万 | +13.32% | 27.04 | 1.39 |
| 08/09 | 4,690 | 4,772 | 4,667 | 4,762 | +1.43% | 209,600 | 4055億5522万 | +12.15% | 26.5 | 1.36 |
| 08/08 | 4,677 | 4,699 | 4,662 | 4,695 | +1.36% | 87,800 | 3998億4918万 | +11.6% | 26.13 | 1.34 |
| 08/07 | 4,579 | 4,664 | 4,579 | 4,632 | +1.47% | 126,300 | 3944億8379万 | +11.03% | 25.78 | 1.32 |
| 08/04 | 4,555 | 4,565 | 4,492 | 4,565 | +0.84% | 103,000 | 3887億7774万 | +10.32% | 25.41 | 1.3 |
| 08/03 | 4,613 | 4,618 | 4,510 | 4,527 | -2.9% | 204,200 | 3855億4147万 | +10.2% | 25.19 | 1.29 |
| 08/02 | 4,580 | 4,695 | 4,565 | 4,662 | +1.13% | 186,000 | 3970億3874万 | +14.29% | 25.95 | 1.33 |
| 08/01 | 4,552 | 4,610 | 4,508 | 4,610 | +1.5% | 183,500 | 3926億1016万 | +14.08% | 25.66 | 1.32 |
| 07/31 | 4,570 | 4,580 | 4,500 | 4,542 | +1.16% | 208,800 | 3868億1895万 | +13.38% | 25.28 | 1.3 |
| 07/28 | 4,424 | 4,510 | 4,395 | 4,490 | +0.85% | 218,700 | 3823億9037万 | +12.96% | 24.99 | 1.28 |
| 07/27 | 4,372 | 4,459 | 4,357 | 4,452 | +2.56% | 219,400 | 3791億5411万 | +12.79% | 24.78 | 1.27 |
| 07/26 | 4,344 | 4,349 | 4,298 | 4,341 | +0.14% | 126,400 | 3697億80万 | +10.82% | 24.16 | 1.24 |
| 07/25 | 4,332 | 4,345 | 4,302 | 4,335 | -0.55% | 89,500 | 3691億8981万 | +11.44% | 24.13 | 1.24 |
| 07/24 | 4,319 | 4,373 | 4,300 | 4,359 | +2.16% | 192,200 | 3712億3377万 | +12.87% | 24.26 | 1.24 |
| 07/21 | 4,242 | 4,287 | 4,221 | 4,267 | +1.16% | 116,400 | 3633億9860万 | +11.29% | 23.75 | 1.22 |
| 07/20 | 4,250 | 4,310 | 4,202 | 4,218 | -0.61% | 189,600 | 3592億2552万 | +10.85% | 23.48 | 1.2 |
| 07/19 | 4,195 | 4,271 | 4,195 | 4,244 | +2.29% | 227,400 | 3614億3981万 | +12.3% | 23.62 | 1.21 |
| 07/18 | 4,220 | 4,313 | 4,132 | 4,149 | -1.31% | 414,300 | 3533億4914万 | +10.52% | 23.09 | 1.18 |
| 07/14 | 4,357 | 4,427 | 4,061 | 4,204 | +12.8% | 1,346,900 | 3580億3321万 | +12.59% | 23.4 | 1.2 |
| 07/13 | 3,757 | 3,763 | 3,716 | 3,727 | +0.35% | 154,100 | 3174億956万 | +0.43% | 20.74 | 1.06 |
| 07/12 | 3,690 | 3,723 | 3,679 | 3,714 | +0.6% | 118,400 | 3163億242万 | +0.24% | 20.67 | 1.06 |
| 07/11 | 3,755 | 3,763 | 3,679 | 3,692 | -1.68% | 131,800 | 3144億2879万 | -0.24% | 20.55 | 1.05 |
| 07/10 | 3,688 | 3,783 | 3,688 | 3,755 | +1.57% | 171,700 | 3197億9418万 | +1.51% | 20.9 | 1.07 |
| 07/07 | 3,688 | 3,727 | 3,647 | 3,697 | -0.27% | 138,700 | 3148億5461万 | +0.08% | 20.58 | 1.05 |
| 07/06 | 3,812 | 3,817 | 3,706 | 3,707 | -2.58% | 127,900 | 3157億626万 | +0.43% | 20.63 | 1.06 |
| 07/05 | 3,777 | 3,805 | 3,767 | 3,805 | +0.34% | 105,200 | 3240億5242万 | +3.23% | 21.18 | 1.09 |
| 07/04 | 3,794 | 3,804 | 3,780 | 3,792 | -0.71% | 88,400 | 3229億4528万 | +3.1% | 21.1 | 1.08 |
| 07/03 | 3,820 | 3,847 | 3,819 | 3,819 | +1.3% | 63,400 | 3252億4473万 | +4% | 21.25 | 1.09 |
| 06/30 | 3,790 | 3,791 | 3,752 | 3,770 | -1.08% | 115,100 | 3210億7165万 | +2.84% | 20.98 | 1.08 |
| 06/29 | 3,811 | 3,837 | 3,781 | 3,811 | -0.13% | 142,100 | 3245億6341万 | +4.04% | 21.21 | 1.09 |
| 06/28 | 3,723 | 3,822 | 3,723 | 3,816 | +2.97% | 216,400 | 3249億8923万 | +4.18% | 21.24 | 1.09 |
| 06/27 | 3,737 | 3,744 | 3,684 | 3,706 | -0.86% | 115,200 | 3156億2110万 | +1.23% | 20.63 | 1.06 |
| 06/26 | 3,754 | 3,768 | 3,730 | 3,738 | -1.06% | 82,300 | 3183億4637万 | +1.99% | 20.8 | 1.07 |
| 06/23 | 3,799 | 3,818 | 3,754 | 3,778 | -0.34% | 120,100 | 3217億5297万 | +3.03% | 21.03 | 1.08 |
| 06/22 | 3,713 | 3,797 | 3,698 | 3,791 | +2.71% | 177,800 | 3228億6011万 | +3.38% | 21.1 | 1.08 |
| 06/21 | 3,668 | 3,706 | 3,658 | 3,691 | +0.85% | 180,000 | 3143億4362万 | +0.63% | 20.54 | 1.05 |
| 06/20 | 3,620 | 3,660 | 3,616 | 3,660 | +0.66% | 108,100 | 3117億351万 | -0.33% | 20.37 | 1.04 |
| 06/19 | 3,655 | 3,685 | 3,618 | 3,636 | -0.55% | 126,100 | 3096億5955万 | -1.14% | 20.24 | 1.04 |
| 06/16 | 3,570 | 3,658 | 3,568 | 3,656 | +3.25% | 525,600 | 3113億6285万 | -0.76% | 20.35 | 1.04 |
| 06/15 | 3,565 | 3,573 | 3,541 | 3,541 | -1.25% | 220,300 | 3015億6889万 | -3.99% | 19.71 | 1.01 |
| 06/14 | 3,619 | 3,623 | 3,580 | 3,586 | -0.8% | 168,800 | 3054億131万 | -2.98% | 19.96 | 1.02 |
| 06/13 | 3,640 | 3,646 | 3,614 | 3,615 | -0.93% | 164,800 | 3078億7109万 | -2.43% | 20.12 | 1.03 |
| 06/12 | 3,648 | 3,660 | 3,633 | 3,649 | +0.72% | 123,900 | 3107億6670万 | -1.75% | 20.31 | 1.04 |
| 06/09 | 3,599 | 3,627 | 3,586 | 3,623 | +0.98% | 144,300 | 3085億5241万 | -2.58% | 20.16 | 1.03 |
| 06/08 | 3,600 | 3,624 | 3,572 | 3,588 | -0.14% | 127,700 | 3055億7164万 | -3.68% | 19.97 | 1.02 |
| 06/07 | 3,653 | 3,654 | 3,582 | 3,593 | -1.53% | 135,800 | 3059億9746万 | -3.72% | 20 | 1.03 |
| 06/06 | 3,608 | 3,651 | 3,582 | 3,649 | +0.52% | 117,500 | 3107億6670万 | -2.38% | 20.31 | 1.04 |
| 06/05 | 3,637 | 3,655 | 3,613 | 3,630 | +0.14% | 141,800 | 3091億4856万 | -2.94% | 20.2 | 1.04 |
| 06/02 | 3,585 | 3,625 | 3,585 | 3,625 | +0.97% | 92,900 | 3087億2274万 | -3.15% | 20.17 | 1.03 |
| 06/01 | 3,585 | 3,615 | 3,575 | 3,590 | 0% | 88,200 | 3057億4197万 | -4.14% | 19.98 | 1.02 |
| 05/31 | 3,595 | 3,615 | 3,555 | 3,590 | -1.51% | 267,400 | 3057億4197万 | -4.24% | 19.98 | 1.08 |
| 05/30 | 3,685 | 3,700 | 3,615 | 3,645 | -1.09% | 127,400 | 3104億2604万 | -2.88% | 20.29 | 1.09 |
| 05/29 | 3,705 | 3,710 | 3,675 | 3,685 | -0.27% | 100,200 | 3138億3263万 | -1.86% | 20.51 | 1.11 |
| 05/26 | 3,790 | 3,790 | 3,685 | 3,695 | -2.64% | 111,600 | 3146億8428万 | -1.62% | 20.56 | 1.11 |
| 05/25 | 3,780 | 3,805 | 3,765 | 3,795 | +0.4% | 97,700 | 3232億77万 | +1.04% | 21.12 | 1.14 |
| 05/24 | 3,785 | 3,805 | 3,765 | 3,780 | -0.13% | 60,600 | 3219億2330万 | +0.8% | 21.04 | 1.13 |
| 05/23 | 3,820 | 3,820 | 3,765 | 3,785 | -0.53% | 59,700 | 3223億4912万 | +0.96% | 21.07 | 1.14 |
| 05/22 | 3,780 | 3,815 | 3,775 | 3,805 | +0.66% | 52,200 | 3240億5242万 | +1.44% | 21.18 | 1.14 |
| 05/19 | 3,790 | 3,790 | 3,765 | 3,780 | -0.53% | 85,600 | 3219億2330万 | +0.8% | 21.04 | 1.13 |
| 05/18 | 3,820 | 3,820 | 3,775 | 3,800 | -0.13% | 99,500 | 3236億2660万 | +1.39% | 21.15 | 1.14 |
| 05/17 | 3,800 | 3,830 | 3,800 | 3,805 | -0.13% | 88,600 | 3240億5242万 | +1.6% | 21.18 | 1.14 |
| 05/16 | 3,800 | 3,815 | 3,785 | 3,810 | +0.66% | 86,600 | 3244億7824万 | +1.79% | 21.2 | 1.14 |
| 05/15 | 3,780 | 3,790 | 3,755 | 3,785 | +0.8% | 72,300 | 3223億4912万 | +1.15% | 21.07 | 1.14 |
| 05/12 | 3,735 | 3,765 | 3,715 | 3,755 | +0.4% | 122,700 | 3197億9418万 | +0.37% | 20.9 | 1.13 |
| 05/11 | 3,765 | 3,780 | 3,730 | 3,740 | -1.84% | 112,100 | 3185億1670万 | -0.16% | 20.81 | 1.12 |
