PER
2023/08/07～2023/12/29
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 |
| 12/29 | 11,040 | 11,200 | 10,970 | 11,060 | +0.18% | 28,700 | 2185億224万 | +2.35% | 18.2 | 1.99 |
| 12/28 | 11,080 | 11,090 | 10,970 | 11,040 | -0.36% | 7,600 | 2181億712万 | +2.49% | 18.17 | 1.99 |
| 12/27 | 11,080 | 11,220 | 10,880 | 11,080 | +2.78% | 11,100 | 2188億9736万 | +3.23% | 18.24 | 1.99 |
| 12/26 | 11,110 | 11,110 | 10,760 | 10,780 | -3.14% | 18,700 | 2129億7054万 | +0.96% | 17.74 | 1.94 |
| 12/25 | 11,300 | 11,410 | 11,050 | 11,130 | -0.27% | 19,900 | 2198億8517万 | +4.74% | 18.32 | 2 |
| 12/22 | 10,960 | 11,200 | 10,900 | 11,160 | +2.39% | 21,000 | 2204億7785万 | +5.59% | 18.37 | 2.01 |
| 12/21 | 10,950 | 10,970 | 10,860 | 10,900 | -1% | 12,700 | 2153億4127万 | +3.64% | 17.94 | 1.96 |
| 12/20 | 10,790 | 11,070 | 10,790 | 11,010 | 0% | 30,000 | 2175億1444万 | +5.14% | 18.12 | 1.98 |
| 12/19 | 10,990 | 11,090 | 10,860 | 11,010 | +1.19% | 16,100 | 2175億1444万 | +5.87% | 18.12 | 1.98 |
| 12/18 | 10,840 | 11,090 | 10,690 | 10,880 | -1.27% | 18,300 | 2149億4615万 | +5.37% | 17.91 | 1.96 |
| 12/15 | 10,650 | 11,050 | 10,650 | 11,020 | +3.57% | 27,800 | 2177億1200万 | +7.53% | 18.14 | 1.98 |
| 12/14 | 10,860 | 10,980 | 10,550 | 10,640 | +0.66% | 28,700 | 2102億469万 | +4.68% | 17.51 | 1.91 |
| 12/13 | 10,690 | 10,740 | 10,410 | 10,570 | -2.49% | 27,900 | 2088億2176万 | +4.77% | 17.4 | 1.9 |
| 12/12 | 10,980 | 11,150 | 10,800 | 10,840 | 0% | 38,000 | 2141億5590万 | +8.19% | 17.84 | 1.95 |
| 12/11 | 10,870 | 10,870 | 10,420 | 10,840 | -0.28% | 26,500 | 2141億5590万 | +9.1% | 17.84 | 1.95 |
| 12/08 | 11,130 | 11,230 | 10,780 | 10,870 | -0.55% | 35,000 | 2147億4858万 | +10.49% | 17.89 | 1.96 |
| 12/07 | 10,970 | 11,100 | 10,850 | 10,930 | -0.09% | 22,500 | 2159億3395万 | +12.34% | 17.99 | 1.97 |
| 12/06 | 10,730 | 11,030 | 10,730 | 10,940 | +2.63% | 35,200 | 2161億3151万 | +13.75% | 18 | 1.97 |
| 12/05 | 10,750 | 10,870 | 10,640 | 10,660 | -0.84% | 41,500 | 2105億9981万 | +12.19% | 17.54 | 1.92 |
| 12/04 | 10,650 | 10,770 | 10,620 | 10,750 | +0.94% | 25,200 | 2123億7786万 | +14.43% | 17.69 | 1.93 |
| 12/01 | 10,620 | 10,780 | 10,550 | 10,650 | +0.38% | 39,700 | 2104億225万 | +14.79% | 17.53 | 1.92 |
| 11/30 | 10,320 | 10,620 | 10,320 | 10,610 | +3.21% | 34,800 | 2096億1200万 | +15.63% | 17.46 | 1.91 |
| 11/29 | 10,260 | 10,330 | 10,200 | 10,280 | +0.19% | 19,100 | 2030億9250万 | +13.24% | 16.92 | 1.85 |
| 11/28 | 10,370 | 10,510 | 9,960 | 10,260 | +0.2% | 21,000 | 2026億9738万 | +14.13% | 16.89 | 1.85 |
| 11/27 | 10,420 | 10,480 | 10,230 | 10,240 | +0.39% | 29,400 | 2023億225万 | +14.94% | 16.85 | 1.84 |
| 11/24 | 10,180 | 10,350 | 10,120 | 10,200 | +1.19% | 27,200 | 2015億1201万 | +15.61% | 16.79 | 1.84 |
| 11/22 | 9,850 | 10,170 | 9,850 | 10,080 | +3.92% | 40,000 | 1991億4128万 | +15.13% | 16.59 | 1.81 |
| 11/21 | 9,600 | 9,820 | 9,570 | 9,700 | +2.32% | 45,500 | 1916億3397万 | +11.6% | 15.96 | 1.75 |
| 11/20 | 9,640 | 9,780 | 9,460 | 9,480 | -2.37% | 30,800 | 1872億8763万 | +9.67% | 15.6 | 1.71 |
| 11/17 | 9,890 | 10,060 | 9,630 | 9,710 | -1.52% | 34,500 | 1918億3153万 | +12.62% | 15.98 | 1.75 |
| 11/16 | 9,830 | 10,090 | 9,710 | 9,860 | +0.92% | 51,400 | 1947億9494万 | +14.7% | 16.23 | 1.77 |
| 11/15 | 9,370 | 9,790 | 9,240 | 9,770 | +5.97% | 75,700 | 1930億1690万 | +14.32% | 16.08 | 1.76 |
| 11/14 | 9,290 | 9,320 | 9,140 | 9,220 | +0.88% | 58,100 | 1821億5105万 | +8.39% | 15.17 | 1.66 |
| 11/13 | 9,060 | 9,440 | 8,810 | 9,140 | +2.35% | 105,000 | 1805億7057万 | +7.55% | 15.04 | 1.64 |
| 11/10 | 8,930 | 8,970 | 8,740 | 8,930 | 0% | 22,600 | 1764億2179万 | +5.12% | 14.7 | 1.61 |
| 11/09 | 8,790 | 9,000 | 8,720 | 8,930 | +1.94% | 28,200 | 1764億2179万 | +5.18% | 14.7 | 1.61 |
| 11/08 | 8,970 | 9,160 | 8,700 | 8,760 | -0.68% | 31,800 | 1730億6326万 | +3.08% | 14.42 | 1.58 |
| 11/07 | 8,610 | 9,040 | 8,610 | 8,820 | +0.68% | 82,300 | 1742億4862万 | +3.61% | 14.52 | 1.59 |
| 11/06 | 8,290 | 8,760 | 8,290 | 8,760 | +4.29% | 40,400 | 1730億6326万 | +2.61% | 14.42 | 1.58 |
| 11/02 | 8,680 | 8,680 | 8,280 | 8,400 | +3.07% | 31,000 | 1659億5107万 | -1.85% | 13.82 | 1.51 |
| 11/01 | 8,610 | 8,610 | 8,120 | 8,150 | -0.12% | 26,500 | 1610億1205万 | -5.24% | 13.41 | 1.47 |
| 10/31 | 8,040 | 8,160 | 7,810 | 8,160 | +1.49% | 29,400 | 1612億961万 | -5.63% | 13.43 | 1.47 |
| 10/30 | 7,880 | 8,060 | 7,860 | 8,040 | +1.13% | 25,800 | 1588億3888万 | -7.51% | 13.23 | 1.45 |
| 10/27 | 7,980 | 8,170 | 7,830 | 7,950 | +1.4% | 40,800 | 1570億6083万 | -9.02% | 13.08 | 1.43 |
| 10/26 | 7,950 | 7,990 | 7,740 | 7,840 | -3.45% | 23,500 | 1548億8766万 | -10.78% | 12.9 | 1.41 |
| 10/25 | 8,300 | 8,300 | 8,090 | 8,120 | -0.49% | 16,300 | 1604億1936万 | -8.2% | 13.36 | 1.46 |
| 10/24 | 8,220 | 8,240 | 7,990 | 8,160 | +1.12% | 23,300 | 1612億961万 | -8.43% | 13.43 | 1.47 |
| 10/23 | 8,230 | 8,290 | 8,040 | 8,070 | -1.94% | 16,800 | 1594億3156万 | -10.13% | 13.28 | 1.45 |
| 10/20 | 8,090 | 8,250 | 8,070 | 8,230 | +1.73% | 9,400 | 1625億9253万 | -9.04% | 13.54 | 1.48 |
| 10/19 | 8,210 | 8,250 | 7,970 | 8,090 | -4.82% | 38,400 | 1598億2668万 | -11.16% | 13.31 | 1.46 |
| 10/18 | 8,430 | 8,590 | 8,340 | 8,500 | -0.23% | 11,000 | 1679億2668万 | -7.35% | 13.99 | 1.53 |
| 10/17 | 8,510 | 8,690 | 8,430 | 8,520 | +0.24% | 26,200 | 1683億2180万 | -7.63% | 14.02 | 1.53 |
| 10/16 | 8,790 | 8,890 | 8,460 | 8,500 | -4.82% | 26,000 | 1679億2668万 | -8.38% | 13.99 | 1.53 |
| 10/13 | 9,060 | 9,080 | 8,870 | 8,930 | -1.43% | 13,700 | 1764億2179万 | -4.37% | 14.7 | 1.61 |
| 10/12 | 8,750 | 9,080 | 8,700 | 9,060 | +5.35% | 24,300 | 1789億9008万 | -3.33% | 14.91 | 1.63 |
| 10/11 | 8,860 | 8,860 | 8,490 | 8,600 | -2.05% | 25,500 | 1699億228万 | -8.38% | 14.15 | 1.55 |
| 10/10 | 8,870 | 8,930 | 8,510 | 8,780 | -2.66% | 21,500 | 1734億5838万 | -6.84% | 14.45 | 1.58 |
| 10/06 | 9,130 | 9,260 | 8,940 | 9,020 | -0.44% | 11,700 | 1781億9984万 | -4.6% | 14.84 | 1.62 |
| 10/05 | 8,810 | 9,110 | 8,750 | 9,060 | +2.84% | 15,300 | 1789億9008万 | -4.38% | 14.91 | 1.63 |
| 10/04 | 9,170 | 9,170 | 8,800 | 8,810 | -3.4% | 14,100 | 1740億5106万 | -7.17% | 14.5 | 1.59 |
| 10/03 | 9,200 | 9,200 | 9,000 | 9,120 | -0.11% | 15,500 | 1801億7544万 | -4.15% | 15.01 | 1.64 |
| 10/02 | 9,280 | 9,530 | 9,010 | 9,130 | -3.18% | 20,300 | 1803億7301万 | -4.17% | 15.03 | 1.64 |
| 09/29 | 9,290 | 9,610 | 9,290 | 9,430 | +1.51% | 33,200 | 1862億9983万 | -1.07% | 15.52 | 1.8 |
| 09/28 | 9,770 | 9,770 | 9,240 | 9,290 | -1.9% | 23,800 | 1835億3398万 | -2.45% | 15.29 | 1.77 |
| 09/27 | 9,300 | 9,470 | 9,220 | 9,470 | +1.83% | 36,400 | 1870億9007万 | -0.59% | 15.59 | 1.81 |
| 09/26 | 9,310 | 9,380 | 9,220 | 9,300 | -0.11% | 39,000 | 1837億3154万 | -2.15% | 15.31 | 1.77 |
| 09/25 | 9,170 | 9,310 | 9,000 | 9,310 | +1.64% | 25,400 | 1839億2910万 | -1.83% | 15.32 | 1.78 |
| 09/22 | 9,280 | 9,300 | 9,130 | 9,160 | -0.22% | 18,200 | 1809億6569万 | -3.18% | 15.08 | 1.75 |
| 09/21 | 9,330 | 9,440 | 9,070 | 9,180 | -1.08% | 35,100 | 1813億6081万 | -2.79% | 15.11 | 1.75 |
| 09/20 | 9,770 | 9,770 | 9,250 | 9,280 | -5.02% | 29,800 | 1833億3642万 | -1.5% | 15.27 | 1.77 |
| 09/19 | 9,890 | 9,910 | 9,710 | 9,770 | -1.11% | 21,600 | 1930億1690万 | +3.94% | 16.08 | 1.86 |
| 09/15 | 9,900 | 9,980 | 9,770 | 9,880 | +1.13% | 32,500 | 1951億9007万 | +5.51% | 16.26 | 1.88 |
| 09/14 | 9,800 | 9,820 | 9,700 | 9,770 | +0.83% | 18,700 | 1930億1690万 | +4.57% | 16.08 | 1.86 |
| 09/13 | 9,950 | 9,950 | 9,610 | 9,690 | -1.12% | 23,000 | 1914億3641万 | +3.91% | 15.95 | 1.85 |
| 09/12 | 9,740 | 9,960 | 9,740 | 9,800 | +0.62% | 21,600 | 1936億958万 | +5.26% | 16.13 | 1.87 |
| 09/11 | 9,690 | 9,890 | 9,660 | 9,740 | -1.02% | 22,300 | 1924億2421万 | +4.87% | 16.03 | 1.86 |
| 09/08 | 10,000 | 10,020 | 9,760 | 9,840 | -1.8% | 34,200 | 1943億9982万 | +6.18% | 16.19 | 1.88 |
| 09/07 | 9,850 | 10,050 | 9,800 | 10,020 | +2.24% | 35,700 | 1979億5592万 | +8.42% | 16.49 | 1.91 |
| 09/06 | 9,510 | 9,840 | 9,430 | 9,800 | +3.92% | 32,500 | 1936億958万 | +6.41% | 16.13 | 1.87 |
| 09/05 | 9,550 | 9,600 | 9,410 | 9,430 | -1.15% | 57,500 | 1862億9983万 | +2.57% | 15.52 | 1.8 |
| 09/04 | 9,540 | 9,600 | 9,480 | 9,540 | +0.1% | 39,600 | 1884億7300万 | +3.77% | 15.7 | 1.82 |
| 09/01 | 9,530 | 9,650 | 9,490 | 9,530 | 0% | 29,600 | 1882億7544万 | +3.81% | 15.68 | 1.82 |
| 08/31 | 9,430 | 9,550 | 9,370 | 9,530 | +1.06% | 32,000 | 1882億7544万 | +3.93% | 15.68 | 1.82 |
| 08/30 | 9,400 | 9,490 | 9,300 | 9,430 | -0.11% | 23,500 | 1862億9983万 | +2.97% | 15.52 | 1.8 |
| 08/29 | 9,470 | 9,530 | 9,300 | 9,440 | +0.21% | 28,500 | 1864億9739万 | +3.15% | 15.54 | 1.8 |
| 08/28 | 9,320 | 9,490 | 9,320 | 9,420 | +1.84% | 19,000 | 1861億227万 | +3.06% | 15.5 | 1.8 |
| 08/25 | 9,080 | 9,330 | 9,080 | 9,250 | +0.43% | 12,900 | 1827億4374万 | +1.39% | 15.22 | 1.76 |
| 08/24 | 9,360 | 9,360 | 9,020 | 9,210 | -1.5% | 17,100 | 1819億5349万 | +1.06% | 15.16 | 1.76 |
| 08/23 | 8,970 | 9,400 | 8,940 | 9,350 | +4.59% | 45,000 | 1847億1934万 | +2.5% | 15.39 | 1.78 |
| 08/22 | 8,810 | 8,980 | 8,810 | 8,940 | +1.82% | 21,500 | 1766億1935万 | -1.89% | 14.71 | 1.71 |
| 08/21 | 8,790 | 8,850 | 8,680 | 8,780 | +0.34% | 39,900 | 1734億5838万 | -3.57% | 14.45 | 1.67 |
| 08/18 | 8,680 | 8,820 | 8,560 | 8,750 | +0.46% | 33,300 | 1728億6570万 | -3.7% | 14.4 | 1.67 |
| 08/17 | 8,620 | 8,740 | 8,320 | 8,710 | +1.04% | 40,000 | 1720億7545万 | -3.97% | 14.33 | 1.66 |
| 08/16 | 8,770 | 8,840 | 8,560 | 8,620 | -1.71% | 75,200 | 1702億9740万 | -4.85% | 14.19 | 1.64 |
| 08/15 | 8,880 | 8,950 | 8,750 | 8,770 | -0.9% | 42,200 | 1732億6082万 | -3.09% | 14.43 | 1.67 |
| 08/14 | 9,370 | 9,420 | 8,840 | 8,850 | -5.55% | 80,100 | 1748億4130万 | -2% | 14.57 | 1.69 |
| 08/10 | 9,460 | 9,590 | 9,320 | 9,370 | +0.64% | 43,000 | 1851億1446万 | +3.98% | 15.42 | 1.79 |
| 08/09 | 9,310 | 9,370 | 9,240 | 9,310 | 0% | 48,600 | 1839億2910万 | +3.79% | 15.32 | 1.78 |
| 08/08 | 9,270 | 9,450 | 9,240 | 9,310 | +0.65% | 40,500 | 1839億2910万 | +4.23% | 15.32 | 1.78 |
| 08/07 | 9,280 | 9,380 | 9,180 | 9,250 | +0.33% | 22,700 | 1827億4374万 | +3.93% | 15.22 | 1.76 |
