PER
2023/07/13～2023/12/07
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 |
| 12/07 | 599 | 599 | 586 | 590 | -1.99% | 320,200 | 529億742万 | +5.55% | 33.3 | 3.37 |
| 12/06 | 573 | 602 | 572 | 602 | +5.61% | 328,400 | 539億8350万 | +8.08% | 33.97 | 3.44 |
| 12/05 | 575 | 576 | 569 | 570 | -1.55% | 226,000 | 511億1395万 | +2.89% | 32.17 | 3.26 |
| 12/04 | 567 | 581 | 564 | 579 | +3.21% | 239,100 | 519億2101万 | +4.7% | 32.68 | 3.31 |
| 12/01 | 558 | 564 | 558 | 561 | +0.72% | 81,100 | 503億688万 | +1.81% | 31.66 | 3.21 |
| 11/30 | 551 | 559 | 547 | 557 | +0.72% | 162,400 | 499億4819万 | +1.27% | 31.43 | 3.18 |
| 11/29 | 553 | 557 | 551 | 553 | -0.18% | 89,500 | 495億8950万 | +0.73% | 31.21 | 3.16 |
| 11/28 | 558 | 558 | 548 | 554 | -0.36% | 141,800 | 496億7917万 | +1.09% | 31.26 | 3.17 |
| 11/27 | 561 | 563 | 555 | 556 | -0.89% | 99,600 | 498億5852万 | +1.65% | 31.38 | 3.18 |
| 11/24 | 565 | 569 | 561 | 561 | 0% | 71,600 | 503億688万 | +2.56% | 31.66 | 3.21 |
| 11/22 | 557 | 564 | 556 | 561 | +0.72% | 119,100 | 503億688万 | +2.75% | 31.66 | 3.21 |
| 11/21 | 555 | 560 | 550 | 557 | +0.91% | 118,400 | 499億4819万 | +2.2% | 31.43 | 3.18 |
| 11/20 | 555 | 565 | 552 | 552 | -0.54% | 254,100 | 494億9982万 | +1.47% | 31.15 | 3.15 |
| 11/17 | 550 | 555 | 548 | 555 | +0.54% | 73,600 | 497億6884万 | +2.02% | 31.32 | 3.17 |
| 11/16 | 551 | 553 | 550 | 552 | -0.36% | 76,100 | 494億9982万 | +1.47% | 31.15 | 3.15 |
| 11/15 | 552 | 555 | 549 | 554 | +0.36% | 109,700 | 496億7917万 | +1.84% | 31.26 | 3.17 |
| 11/14 | 559 | 559 | 549 | 552 | -0.9% | 109,900 | 494億9982万 | +1.47% | 31.15 | 3.15 |
| 11/13 | 556 | 562 | 551 | 557 | +0.72% | 291,900 | 499億4819万 | +2.39% | 31.43 | 3.18 |
| 11/10 | 548 | 553 | 545 | 553 | 0% | 76,300 | 495億8950万 | +1.65% | 31.21 | 3.16 |
| 11/09 | 547 | 554 | 539 | 553 | +1.1% | 134,800 | 495億8950万 | +1.84% | 31.21 | 3.16 |
| 11/08 | 559 | 559 | 544 | 547 | -1.8% | 122,300 | 490億5145万 | +0.92% | 30.87 | 3.13 |
| 11/07 | 563 | 563 | 553 | 557 | -0.71% | 98,700 | 499億4819万 | +2.77% | 31.43 | 3.18 |
| 11/06 | 560 | 564 | 556 | 561 | +2% | 142,300 | 503億688万 | +3.51% | 31.66 | 3.21 |
| 11/02 | 540 | 550 | 540 | 550 | +1.85% | 132,100 | 493億2048万 | +1.29% | 31.04 | 3.14 |
| 11/01 | 541 | 543 | 536 | 540 | +0.75% | 108,900 | 484億2374万 | -0.74% | 30.47 | 3.09 |
| 10/31 | 529 | 536 | 526 | 536 | +1.52% | 169,000 | 480億6504万 | -1.65% | 30.25 | 3.06 |
| 10/30 | 540 | 540 | 528 | 528 | -3.12% | 622,000 | 473億4766万 | -3.3% | 29.8 | 3.02 |
| 10/27 | 534 | 545 | 532 | 545 | +4.81% | 223,400 | 488億7211万 | -0.55% | 30.76 | 3.11 |
| 10/26 | 526 | 531 | 520 | 520 | -2.44% | 165,700 | 466億3027万 | -5.28% | 29.35 | 2.97 |
| 10/25 | 538 | 539 | 531 | 533 | +0.38% | 88,300 | 477億9602万 | -3.27% | 30.08 | 3.05 |
| 10/24 | 530 | 533 | 520 | 531 | +0.19% | 187,600 | 476億1668万 | -3.98% | 29.97 | 3.03 |
| 10/23 | 537 | 540 | 529 | 530 | -1.49% | 96,400 | 475億2700万 | -4.33% | 29.91 | 3.03 |
| 10/20 | 539 | 541 | 536 | 538 | -0.37% | 66,800 | 482億4439万 | -3.06% | 30.36 | 3.07 |
| 10/19 | 537 | 544 | 537 | 540 | -0.55% | 61,900 | 484億2374万 | -2.88% | 30.47 | 3.09 |
| 10/18 | 541 | 545 | 538 | 543 | +0.37% | 56,500 | 486億9276万 | -2.51% | 30.64 | 3.1 |
| 10/17 | 542 | 545 | 537 | 541 | +1.12% | 60,700 | 485億1341万 | -3.05% | 30.53 | 3.09 |
| 10/16 | 540 | 545 | 533 | 535 | -1.83% | 108,300 | 479億7537万 | -4.29% | 30.19 | 3.06 |
| 10/13 | 558 | 559 | 543 | 545 | -2.68% | 110,200 | 488億7211万 | -2.68% | 30.76 | 3.11 |
| 10/12 | 552 | 560 | 550 | 560 | +1.45% | 68,300 | 502億1721万 | -0.18% | 31.6 | 3.2 |
| 10/11 | 557 | 557 | 546 | 552 | -0.54% | 82,400 | 494億9982万 | -1.6% | 31.15 | 3.15 |
| 10/10 | 559 | 561 | 552 | 555 | +0.91% | 74,300 | 497億6884万 | -1.25% | 31.32 | 3.17 |
| 10/06 | 543 | 553 | 543 | 550 | +0.36% | 109,100 | 493億2048万 | -2.14% | 31.04 | 3.14 |
| 10/05 | 532 | 548 | 532 | 548 | +4.38% | 121,000 | 491億4113万 | -2.49% | 30.93 | 3.13 |
| 10/04 | 524 | 534 | 522 | 525 | -2.6% | 223,000 | 470億7864万 | -6.42% | 29.63 | 3 |
| 10/03 | 555 | 555 | 538 | 539 | -2.88% | 166,400 | 483億3407万 | -4.09% | 30.42 | 3.08 |
| 10/02 | 564 | 567 | 554 | 555 | -1.07% | 116,300 | 497億6884万 | -1.25% | 31.32 | 3.17 |
| 09/29 | 571 | 572 | 560 | 561 | -1.75% | 82,100 | 503億688万 | -0.18% | 31.66 | 3.15 |
| 09/28 | 565 | 573 | 563 | 571 | -0.35% | 128,100 | 512億362万 | +1.78% | 32.22 | 3.21 |
| 09/27 | 561 | 573 | 559 | 573 | +1.78% | 164,200 | 513億8297万 | +2.5% | 32.34 | 3.22 |
| 09/26 | 566 | 568 | 563 | 563 | -1.05% | 98,800 | 504億8623万 | +0.9% | 31.77 | 3.16 |
| 09/25 | 572 | 572 | 564 | 569 | -0.18% | 85,500 | 510億2427万 | +2.15% | 32.11 | 3.2 |
| 09/22 | 563 | 572 | 561 | 570 | 0% | 114,600 | 511億1395万 | +2.7% | 32.17 | 3.2 |
| 09/21 | 577 | 581 | 569 | 570 | -1.04% | 126,500 | 511億1395万 | +2.7% | 32.17 | 3.2 |
| 09/20 | 588 | 590 | 576 | 576 | +0.35% | 192,100 | 516億5199万 | +3.97% | 32.51 | 3.24 |
| 09/19 | 567 | 574 | 566 | 574 | +1.59% | 157,700 | 514億7264万 | +3.8% | 32.39 | 3.23 |
| 09/15 | 565 | 567 | 561 | 565 | +0.36% | 131,700 | 506億6558万 | +2.36% | 31.89 | 3.18 |
| 09/14 | 560 | 565 | 558 | 563 | +0.72% | 100,300 | 504億8623万 | +2.18% | 31.77 | 3.16 |
| 09/13 | 567 | 568 | 558 | 559 | -1.41% | 200,400 | 501億2754万 | +1.64% | 31.55 | 3.14 |
| 09/12 | 568 | 570 | 564 | 567 | 0% | 48,400 | 508億4493万 | +3.09% | 32 | 3.19 |
| 09/11 | 566 | 571 | 565 | 567 | +1.07% | 94,900 | 508億4493万 | +3.28% | 32 | 3.19 |
| 09/08 | 560 | 566 | 560 | 561 | -1.23% | 112,900 | 503億688万 | +2.56% | 31.66 | 3.15 |
| 09/07 | 566 | 568 | 563 | 568 | +0.35% | 76,000 | 509億3460万 | +4.03% | 32.05 | 3.19 |
| 09/06 | 570 | 571 | 565 | 566 | -0.35% | 103,900 | 507億5525万 | +3.85% | 31.94 | 3.18 |
| 09/05 | 562 | 568 | 557 | 568 | +1.07% | 121,400 | 509億3460万 | +4.41% | 32.05 | 3.19 |
| 09/04 | 556 | 568 | 555 | 562 | +1.63% | 267,200 | 503億9656万 | +3.5% | 31.72 | 3.16 |
| 09/01 | 549 | 553 | 547 | 553 | +0.91% | 109,400 | 495億8950万 | +2.03% | 31.21 | 3.11 |
| 08/31 | 544 | 550 | 544 | 548 | +0.74% | 78,300 | 491億4113万 | +1.29% | 30.93 | 3.08 |
| 08/30 | 545 | 545 | 537 | 544 | 0% | 142,100 | 487億8243万 | +0.93% | 30.7 | 3.06 |
| 08/29 | 542 | 544 | 540 | 544 | +0.74% | 45,500 | 487億8243万 | +1.12% | 30.7 | 3.06 |
| 08/28 | 543 | 543 | 538 | 540 | +0.19% | 53,700 | 484億2374万 | +0.56% | 30.47 | 3.04 |
| 08/25 | 530 | 541 | 528 | 539 | +0.94% | 77,800 | 483億3407万 | +0.56% | 30.42 | 3.03 |
| 08/24 | 540 | 540 | 530 | 534 | -1.11% | 176,300 | 478億8570万 | -0.19% | 30.14 | 3 |
| 08/23 | 537 | 540 | 535 | 540 | +0.37% | 45,600 | 484億2374万 | +1.12% | 30.47 | 3.04 |
| 08/22 | 542 | 542 | 534 | 538 | -0.55% | 96,800 | 482億4439万 | +0.94% | 30.36 | 3.02 |
| 08/21 | 528 | 541 | 527 | 541 | +2.08% | 104,000 | 485億1341万 | +1.69% | 30.53 | 3.04 |
| 08/18 | 541 | 543 | 530 | 530 | -3.11% | 194,500 | 475億2700万 | -0.19% | 29.91 | 2.98 |
| 08/17 | 557 | 557 | 541 | 547 | -1.97% | 139,000 | 490億5145万 | +3.21% | 30.87 | 3.07 |
| 08/16 | 544 | 560 | 541 | 558 | +2.39% | 228,100 | 500億3786万 | +5.48% | 31.49 | 3.14 |
| 08/15 | 549 | 549 | 544 | 545 | -0.91% | 70,900 | 488億7211万 | +3.42% | 30.76 | 3.06 |
| 08/14 | 554 | 554 | 547 | 550 | 0% | 95,300 | 493億2048万 | +4.56% | 31.04 | 3.09 |
| 08/10 | 544 | 550 | 538 | 550 | +1.29% | 92,600 | 493億2048万 | +4.96% | 31.04 | 3.09 |
| 08/09 | 542 | 543 | 537 | 543 | 0% | 83,300 | 486億9276万 | +3.82% | 30.64 | 3.05 |
| 08/08 | 544 | 545 | 539 | 543 | -0.18% | 78,800 | 486億9276万 | +4.02% | 30.64 | 3.05 |
| 08/07 | 534 | 544 | 531 | 544 | +2.45% | 87,600 | 487億8243万 | +4.41% | 30.7 | 3.06 |
| 08/04 | 528 | 538 | 528 | 531 | +0.76% | 78,000 | 476億1668万 | +2.12% | 29.97 | 2.98 |
| 08/03 | 526 | 530 | 523 | 527 | -1.5% | 119,700 | 472億5798万 | +1.54% | 29.74 | 2.96 |
| 08/02 | 540 | 540 | 527 | 535 | -2.01% | 166,900 | 479億7537万 | +3.08% | 30.19 | 3.01 |
| 08/01 | 547 | 554 | 541 | 546 | 0% | 143,600 | 489億6178万 | +5.61% | 30.81 | 3.07 |
| 07/31 | 547 | 551 | 541 | 546 | +2.25% | 216,800 | 489億6178万 | +5.81% | 30.81 | 3.07 |
| 07/28 | 525 | 539 | 521 | 534 | +2.89% | 345,000 | 478億8570万 | +3.89% | 30.14 | 3 |
| 07/27 | 514 | 520 | 511 | 519 | +0.97% | 113,400 | 465億4059万 | +1.17% | 29.29 | 2.92 |
| 07/26 | 517 | 517 | 512 | 514 | -0.19% | 59,600 | 460億9223万 | +0.39% | 29.01 | 2.89 |
| 07/25 | 511 | 516 | 510 | 515 | +0.78% | 83,800 | 461億8190万 | +0.59% | 29.06 | 2.89 |
| 07/24 | 513 | 513 | 508 | 511 | +0.39% | 76,500 | 458億2320万 | -0.2% | 28.84 | 2.87 |
| 07/21 | 512 | 513 | 508 | 509 | -0.78% | 118,600 | 456億4386万 | -0.59% | 28.72 | 2.86 |
| 07/20 | 515 | 516 | 511 | 513 | -0.19% | 97,500 | 460億255万 | +0.2% | 28.95 | 2.88 |
| 07/19 | 518 | 518 | 511 | 514 | -0.19% | 77,600 | 460億9223万 | +0.39% | 29.01 | 2.89 |
| 07/18 | 520 | 522 | 515 | 515 | -0.58% | 99,800 | 461億8190万 | +0.78% | 29.06 | 2.89 |
| 07/14 | 517 | 519 | 513 | 518 | +1.17% | 100,900 | 464億5092万 | +1.57% | 29.23 | 2.91 |
| 07/13 | 506 | 512 | 504 | 512 | +0.99% | 81,300 | 459億1288万 | +0.39% | 28.89 | 2.88 |
