PER
2023/07/31～2023/12/22
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 |
| 12/22 | 4,247 | 4,300 | 4,246 | 4,296 | +1.15% | 141,400 | 3658億6838万 | -5.27% | 23.41 | 1.24 |
| 12/21 | 4,274 | 4,297 | 4,231 | 4,247 | -0.79% | 152,100 | 3616億9530万 | -6.49% | 23.14 | 1.22 |
| 12/20 | 4,360 | 4,385 | 4,281 | 4,281 | -1.88% | 209,500 | 3645億9091万 | -6.04% | 23.32 | 1.23 |
| 12/19 | 4,404 | 4,422 | 4,341 | 4,363 | -1.09% | 148,100 | 3715億7443万 | -4.49% | 23.77 | 1.26 |
| 12/18 | 4,408 | 4,436 | 4,375 | 4,411 | -1.25% | 151,700 | 3756億6235万 | -3.69% | 24.03 | 1.27 |
| 12/15 | 4,530 | 4,536 | 4,454 | 4,467 | -2.13% | 210,600 | 3804億3158万 | -2.68% | 24.34 | 1.29 |
| 12/14 | 4,595 | 4,614 | 4,534 | 4,564 | -0.35% | 99,600 | 3886億9258万 | -0.78% | 24.87 | 1.31 |
| 12/13 | 4,600 | 4,622 | 4,574 | 4,580 | -0.24% | 109,700 | 3900億5521万 | -0.56% | 24.95 | 1.32 |
| 12/12 | 4,607 | 4,648 | 4,591 | 4,591 | -0.15% | 122,900 | 3909億9203万 | -0.39% | 25.01 | 1.32 |
| 12/11 | 4,610 | 4,618 | 4,549 | 4,598 | +0.09% | 143,800 | 3915億8818万 | -0.35% | 25.05 | 1.32 |
| 12/08 | 4,590 | 4,618 | 4,577 | 4,594 | -0.13% | 153,400 | 3912億4752万 | -0.67% | 25.03 | 1.32 |
| 12/07 | 4,591 | 4,645 | 4,587 | 4,600 | -1.08% | 134,800 | 3917億5851万 | -0.78% | 25.06 | 1.32 |
| 12/06 | 4,607 | 4,657 | 4,607 | 4,650 | +0.93% | 114,600 | 3960億1676万 | +0.13% | 25.34 | 1.34 |
| 12/05 | 4,580 | 4,632 | 4,580 | 4,607 | +0.04% | 121,700 | 3923億5467万 | -0.82% | 25.1 | 1.33 |
| 12/04 | 4,632 | 4,639 | 4,552 | 4,605 | -1.01% | 109,800 | 3921億8434万 | -1.14% | 25.09 | 1.32 |
| 12/01 | 4,658 | 4,700 | 4,643 | 4,652 | +0.74% | 143,700 | 3961億8709万 | -0.32% | 25.35 | 1.34 |
| 11/30 | 4,575 | 4,647 | 4,525 | 4,618 | -0.04% | 149,100 | 3932億9148万 | -1.26% | 25.16 | 1.31 |
| 11/29 | 4,621 | 4,634 | 4,551 | 4,620 | -0.02% | 88,600 | 3934億6181万 | -1.41% | 25.62 | 1.33 |
| 11/28 | 4,569 | 4,621 | 4,555 | 4,621 | +1.16% | 73,400 | 3935億4697万 | -1.6% | 25.63 | 1.33 |
| 11/27 | 4,585 | 4,612 | 4,530 | 4,568 | +0.15% | 91,000 | 3890億3324万 | -2.87% | 25.33 | 1.32 |
| 11/24 | 4,607 | 4,613 | 4,539 | 4,561 | -0.65% | 64,200 | 3884億3708万 | -3.23% | 25.29 | 1.31 |
| 11/22 | 4,570 | 4,628 | 4,565 | 4,591 | +0.61% | 72,600 | 3909億9203万 | -2.79% | 25.46 | 1.32 |
| 11/21 | 4,541 | 4,586 | 4,497 | 4,563 | +0.51% | 100,200 | 3886億741万 | -3.59% | 25.3 | 1.32 |
| 11/20 | 4,583 | 4,597 | 4,528 | 4,540 | -1.2% | 111,800 | 3866億4862万 | -4.34% | 25.18 | 1.31 |
| 11/17 | 4,457 | 4,595 | 4,457 | 4,595 | +2.87% | 126,400 | 3913億3269万 | -3.59% | 25.48 | 1.32 |
| 11/16 | 4,560 | 4,575 | 4,467 | 4,467 | -2.64% | 120,000 | 3804億3158万 | -6.65% | 24.77 | 1.29 |
| 11/15 | 4,597 | 4,643 | 4,560 | 4,588 | 0% | 173,600 | 3907億3653万 | -4.6% | 25.44 | 1.32 |
| 11/14 | 4,659 | 4,680 | 4,587 | 4,588 | -1.46% | 143,300 | 3907億3653万 | -5.01% | 25.44 | 1.32 |
| 11/13 | 4,669 | 4,703 | 4,640 | 4,656 | -0.28% | 83,600 | 3965億2775万 | -4.1% | 25.82 | 1.34 |
| 11/10 | 4,688 | 4,692 | 4,641 | 4,669 | -1.19% | 147,900 | 3976億3489万 | -4.28% | 25.89 | 1.35 |
| 11/09 | 4,702 | 4,749 | 4,676 | 4,725 | +0.53% | 133,800 | 4024億412万 | -3.53% | 26.2 | 1.36 |
| 11/08 | 4,671 | 4,726 | 4,642 | 4,700 | +0.92% | 215,000 | 4002億7500万 | -4.45% | 26.06 | 1.35 |
| 11/07 | 4,733 | 4,771 | 4,638 | 4,657 | -1.48% | 198,400 | 3966億1291万 | -5.81% | 25.83 | 1.34 |
| 11/06 | 4,853 | 4,856 | 4,719 | 4,727 | -2.6% | 261,900 | 4025億7445万 | -5% | 26.21 | 1.36 |
| 11/02 | 4,909 | 4,920 | 4,810 | 4,853 | -0.53% | 127,500 | 4133億523万 | -3.02% | 26.91 | 1.4 |
| 11/01 | 4,849 | 4,890 | 4,821 | 4,879 | +1.82% | 140,700 | 4155億1952万 | -2.91% | 27.06 | 1.41 |
| 10/31 | 4,696 | 4,813 | 4,686 | 4,792 | +2.17% | 160,500 | 4081億1017万 | -4.96% | 26.57 | 1.38 |
| 10/30 | 4,841 | 4,850 | 4,670 | 4,690 | -4.79% | 212,900 | 3994億2335万 | -7.33% | 26.01 | 1.35 |
| 10/27 | 4,828 | 4,929 | 4,811 | 4,926 | +1.86% | 139,100 | 4195億2227万 | -3.09% | 27.32 | 1.42 |
| 10/26 | 4,900 | 4,905 | 4,780 | 4,836 | -1.23% | 181,900 | 4118億5743万 | -5.14% | 26.82 | 1.39 |
| 10/25 | 4,869 | 4,946 | 4,854 | 4,896 | +1.09% | 156,600 | 4169億6732万 | -4.3% | 27.15 | 1.41 |
| 10/24 | 4,861 | 4,869 | 4,699 | 4,843 | -0.37% | 210,500 | 4124億5358万 | -5.65% | 26.86 | 1.4 |
| 10/23 | 4,808 | 4,890 | 4,807 | 4,861 | +1.14% | 146,500 | 4139億8655万 | -5.67% | 26.96 | 1.4 |
| 10/20 | 4,806 | 4,871 | 4,783 | 4,806 | -0.46% | 168,900 | 4093億248万 | -7.09% | 26.65 | 1.39 |
| 10/19 | 4,745 | 4,856 | 4,745 | 4,828 | +0.42% | 119,900 | 4111億7611万 | -7.14% | 26.77 | 1.39 |
| 10/18 | 4,807 | 4,825 | 4,730 | 4,808 | -0.29% | 266,800 | 4094億7281万 | -7.95% | 26.66 | 1.39 |
| 10/17 | 4,900 | 4,917 | 4,814 | 4,822 | -1.53% | 165,400 | 4106億6512万 | -8.01% | 26.74 | 1.39 |
| 10/16 | 5,001 | 5,002 | 4,893 | 4,897 | -2.86% | 157,200 | 4170億5249万 | -6.79% | 27.16 | 1.41 |
| 10/13 | 5,032 | 5,091 | 5,016 | 5,041 | -0.34% | 216,000 | 4293億1623万 | -4.27% | 27.96 | 1.45 |
| 10/12 | 5,060 | 5,083 | 4,940 | 5,058 | -0.35% | 304,000 | 4307億6403万 | -4.06% | 28.05 | 1.46 |
| 10/11 | 5,106 | 5,149 | 4,990 | 5,076 | -0.7% | 345,800 | 4322億9700万 | -3.75% | 28.15 | 1.46 |
| 10/10 | 4,950 | 5,125 | 4,918 | 5,112 | -1.99% | 509,000 | 4353億6294万 | -3.07% | 28.35 | 1.47 |
| 10/06 | 5,225 | 5,300 | 5,201 | 5,216 | -0.31% | 256,300 | 4442億2009万 | -1.02% | 28.93 | 1.5 |
| 10/05 | 5,166 | 5,264 | 5,109 | 5,232 | +1.28% | 206,000 | 4455億8273万 | -0.51% | 29.01 | 1.51 |
| 10/04 | 5,163 | 5,224 | 5,150 | 5,166 | -1.73% | 298,600 | 4399億6184万 | -1.54% | 28.65 | 1.49 |
| 10/03 | 5,366 | 5,383 | 5,243 | 5,257 | -1.43% | 189,600 | 4477億1185万 | +0.34% | 29.15 | 1.52 |
| 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 |
