PER
2023/06/22～2023/11/15
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 |
| 11/15 | 7,040 | 7,100 | 6,860 | 6,900 | -0.43% | 52,000 | 561億8939万 | +5.6% | 22.86 | 2.6 |
| 11/14 | 6,830 | 7,010 | 6,760 | 6,930 | +1.17% | 61,000 | 564億3369万 | +6.34% | 22.96 | 2.61 |
| 11/13 | 7,000 | 7,280 | 6,840 | 6,850 | +0.29% | 147,200 | 557億8222万 | +5.5% | 22.69 | 2.58 |
| 11/10 | 6,710 | 6,910 | 6,570 | 6,830 | +1.79% | 94,100 | 556億1935万 | +5.5% | 22.62 | 2.57 |
| 11/09 | 6,560 | 6,770 | 6,560 | 6,710 | +2.29% | 55,800 | 546億4214万 | +4.05% | 22.23 | 2.52 |
| 11/08 | 6,610 | 6,710 | 6,480 | 6,560 | 0% | 34,700 | 534億2063万 | +1.97% | 21.73 | 2.47 |
| 11/07 | 6,500 | 6,650 | 6,480 | 6,560 | +0.46% | 37,100 | 534億2063万 | +1.96% | 21.73 | 2.47 |
| 11/06 | 6,430 | 6,560 | 6,430 | 6,530 | +2.19% | 41,800 | 531億7633万 | +1.38% | 21.63 | 2.46 |
| 11/02 | 6,390 | 6,470 | 6,300 | 6,390 | +2.57% | 30,900 | 520億3626万 | -0.91% | 21.17 | 2.4 |
| 11/01 | 6,320 | 6,340 | 6,110 | 6,230 | +0.16% | 31,100 | 507億3331万 | -3.5% | 20.64 | 2.34 |
| 10/31 | 6,060 | 6,260 | 5,930 | 6,220 | +2.64% | 47,100 | 506億5188万 | -3.89% | 20.6 | 2.34 |
| 10/30 | 6,070 | 6,150 | 6,040 | 6,060 | -0.98% | 24,900 | 493億4894万 | -6.65% | 20.07 | 2.28 |
| 10/27 | 6,170 | 6,200 | 6,110 | 6,120 | +0.16% | 30,100 | 498億3754万 | -5.99% | 20.27 | 2.3 |
| 10/26 | 6,270 | 6,270 | 6,080 | 6,110 | -3.32% | 59,300 | 497億5611万 | -6.47% | 20.24 | 2.3 |
| 10/25 | 6,430 | 6,470 | 6,300 | 6,320 | -0.47% | 32,500 | 514億6622万 | -3.63% | 20.94 | 2.38 |
| 10/24 | 6,350 | 6,420 | 6,040 | 6,350 | +1.11% | 58,100 | 517億1052万 | -3.41% | 21.03 | 2.39 |
| 10/23 | 6,520 | 6,520 | 6,160 | 6,280 | -4.56% | 88,100 | 511億4048万 | -4.79% | 20.8 | 2.36 |
| 10/20 | 6,590 | 6,610 | 6,450 | 6,580 | -1.35% | 35,400 | 535億8350万 | -0.72% | 21.8 | 2.48 |
| 10/19 | 6,730 | 6,740 | 6,600 | 6,670 | -3.19% | 33,000 | 543億1641万 | +0.38% | 22.09 | 2.51 |
| 10/18 | 6,710 | 6,910 | 6,550 | 6,890 | +4.24% | 61,600 | 561億795万 | +3.45% | 22.82 | 2.59 |
| 10/17 | 6,590 | 6,820 | 6,570 | 6,610 | +1.85% | 38,900 | 538億2780万 | -0.83% | 21.9 | 2.49 |
| 10/16 | 6,750 | 6,790 | 6,480 | 6,490 | -4.84% | 61,900 | 528億5060万 | -2.96% | 21.5 | 2.44 |
| 10/13 | 7,000 | 7,080 | 6,820 | 6,820 | -1.59% | 103,800 | 555億3791万 | +1.52% | 22.59 | 2.57 |
| 10/12 | 6,560 | 6,960 | 6,500 | 6,930 | +8.11% | 103,400 | 564億3369万 | +2.8% | 22.96 | 2.61 |
| 10/11 | 6,470 | 6,510 | 6,360 | 6,410 | -0.93% | 22,000 | 521億9912万 | -5.22% | 21.23 | 2.41 |
| 10/10 | 6,420 | 6,480 | 6,410 | 6,470 | +2.05% | 26,600 | 526億8773万 | -4.82% | 21.43 | 2.43 |
| 10/06 | 6,350 | 6,400 | 6,210 | 6,340 | -0.31% | 27,200 | 516億2909万 | -7.23% | 21 | 2.39 |
| 10/05 | 6,350 | 6,400 | 6,280 | 6,360 | +2.25% | 32,700 | 517億9196万 | -7.52% | 21.07 | 2.39 |
| 10/04 | 6,160 | 6,320 | 6,100 | 6,220 | -1.43% | 68,400 | 506億5188万 | -10.14% | 20.6 | 2.34 |
| 10/03 | 6,560 | 6,640 | 6,280 | 6,310 | -4.1% | 78,600 | 513億8479万 | -9.5% | 20.9 | 2.37 |
| 10/02 | 6,710 | 6,750 | 6,570 | 6,580 | -2.37% | 77,600 | 535億8350万 | -6.29% | 21.8 | 2.48 |
| 09/29 | 6,800 | 6,950 | 6,690 | 6,740 | +0.3% | 63,300 | 548億8644万 | -4.51% | 22.33 | 2.62 |
| 09/28 | 6,540 | 6,770 | 6,540 | 6,720 | +2.44% | 42,300 | 547億2358万 | -5.33% | 22.26 | 2.61 |
| 09/27 | 6,570 | 6,670 | 6,520 | 6,560 | -1.35% | 32,500 | 534億2063万 | -8.1% | 21.73 | 2.55 |
| 09/26 | 6,700 | 6,710 | 6,560 | 6,650 | -0.75% | 35,100 | 541億5354万 | -7.39% | 22.03 | 2.58 |
| 09/25 | 6,610 | 6,700 | 6,530 | 6,700 | +2.6% | 23,700 | 545億6071万 | -7.15% | 22.19 | 2.6 |
| 09/22 | 6,590 | 6,630 | 6,510 | 6,530 | -2.25% | 34,500 | 531億7633万 | -10.12% | 21.63 | 2.53 |
| 09/21 | 6,700 | 6,750 | 6,610 | 6,680 | -0.89% | 34,800 | 543億9784万 | -8.79% | 22.13 | 2.59 |
| 09/20 | 6,620 | 6,810 | 6,570 | 6,740 | +0.3% | 65,100 | 548億8644万 | -8.51% | 22.33 | 2.62 |
| 09/19 | 6,900 | 6,900 | 6,690 | 6,720 | -2.75% | 80,300 | 547億2358万 | -9.24% | 22.26 | 2.61 |
| 09/15 | 7,080 | 7,090 | 6,900 | 6,910 | -2.4% | 60,500 | 562億7082万 | -6.95% | 22.89 | 2.68 |
| 09/14 | 7,030 | 7,130 | 7,010 | 7,080 | +1.14% | 29,700 | 576億5520万 | -5.04% | 23.45 | 2.75 |
| 09/13 | 7,070 | 7,080 | 7,000 | 7,000 | -0.57% | 14,600 | 570億373万 | -6.37% | 23.19 | 2.72 |
| 09/12 | 6,940 | 7,080 | 6,930 | 7,040 | +0.28% | 38,200 | 573億2946万 | -6.17% | 23.32 | 2.73 |
| 09/11 | 7,160 | 7,160 | 6,960 | 7,020 | -2.23% | 97,000 | 571億6659万 | -6.95% | 23.25 | 2.72 |
| 09/08 | 7,190 | 7,240 | 7,140 | 7,180 | -0.83% | 51,000 | 584億6954万 | -5.33% | 23.78 | 2.79 |
| 09/07 | 7,350 | 7,380 | 7,230 | 7,240 | -2.03% | 44,800 | 589億5814万 | -5% | 23.98 | 2.81 |
| 09/06 | 7,460 | 7,470 | 7,340 | 7,390 | -1.2% | 32,400 | 601億7965万 | -3.6% | 24.48 | 2.87 |
| 09/05 | 7,300 | 7,550 | 7,300 | 7,480 | +2.47% | 64,500 | 609億1255万 | -3.02% | 24.78 | 2.9 |
| 09/04 | 7,330 | 7,370 | 7,270 | 7,300 | -0.68% | 40,100 | 594億4674万 | -5.86% | 24.18 | 2.83 |
| 09/01 | 7,390 | 7,400 | 7,270 | 7,350 | -1.08% | 68,900 | 598億5391万 | -5.85% | 24.35 | 2.85 |
| 08/31 | 7,490 | 7,490 | 7,430 | 7,430 | -0.8% | 40,800 | 605億538万 | -5.43% | 24.61 | 2.88 |
| 08/30 | 7,510 | 7,530 | 7,400 | 7,490 | +0.54% | 43,100 | 609億9399万 | -5.21% | 24.81 | 2.91 |
| 08/29 | 7,610 | 7,620 | 7,350 | 7,450 | -1.46% | 95,400 | 606億6825万 | -6.24% | 24.68 | 2.89 |
| 08/28 | 7,510 | 7,640 | 7,450 | 7,560 | +0.8% | 48,300 | 615億6402万 | -5.42% | 25.04 | 2.93 |
| 08/25 | 7,570 | 7,620 | 7,460 | 7,500 | -2.85% | 53,500 | 610億7542万 | -6.72% | 24.84 | 2.91 |
| 08/24 | 7,850 | 7,850 | 7,660 | 7,720 | -0.13% | 46,300 | 628億6697万 | -4.68% | 25.57 | 3 |
| 08/23 | 7,520 | 7,730 | 7,490 | 7,730 | +1.31% | 56,300 | 629億4840万 | -5.37% | 25.61 | 3 |
| 08/22 | 7,620 | 7,760 | 7,550 | 7,630 | +1.33% | 69,400 | 621億3406万 | -7.34% | 25.27 | 2.96 |
| 08/21 | 7,780 | 7,780 | 7,530 | 7,530 | -5.04% | 83,300 | 613億1972万 | -9.18% | 24.94 | 2.92 |
| 08/18 | 8,020 | 8,080 | 7,830 | 7,930 | -0.75% | 81,000 | 645億7708万 | -5.06% | 26.27 | 3.08 |
| 08/17 | 7,820 | 7,990 | 7,730 | 7,990 | +2.96% | 104,600 | 650億6568万 | -4.8% | 26.47 | 3.1 |
| 08/16 | 7,460 | 7,760 | 7,460 | 7,760 | +1.31% | 79,500 | 631億9270万 | -8.12% | 25.71 | 3.01 |
| 08/15 | 7,300 | 7,700 | 7,240 | 7,660 | +5.08% | 123,600 | 623億7836万 | -9.87% | 25.37 | 2.97 |
| 08/14 | 7,960 | 8,020 | 7,210 | 7,290 | -4.83% | 173,300 | 593億6531万 | -14.94% | 24.15 | 2.83 |
| 08/10 | 7,570 | 7,700 | 7,520 | 7,660 | +1.19% | 50,300 | 623億7836万 | -11.54% | 25.37 | 2.97 |
| 08/09 | 7,700 | 7,740 | 7,570 | 7,570 | -1.3% | 68,600 | 616億4546万 | -13.5% | 25.08 | 2.94 |
| 08/08 | 7,950 | 7,970 | 7,670 | 7,670 | -4.84% | 96,900 | 624億5980万 | -13.34% | 25.41 | 2.98 |
| 08/07 | 8,020 | 8,100 | 7,840 | 8,060 | +0.37% | 39,700 | 656億3572万 | -10.07% | 26.7 | 3.13 |
| 08/04 | 8,050 | 8,140 | 7,980 | 8,030 | -0.99% | 44,500 | 653億9142万 | -11.3% | 26.6 | 3.12 |
| 08/03 | 8,250 | 8,270 | 8,080 | 8,110 | -2.99% | 49,000 | 660億4289万 | -11.19% | 26.86 | 3.15 |
| 08/02 | 8,560 | 8,560 | 8,340 | 8,360 | -2.45% | 41,000 | 680億7874万 | -8.99% | 27.69 | 3.24 |
| 08/01 | 8,540 | 8,650 | 8,510 | 8,570 | +0.71% | 44,900 | 697億8885万 | -6.95% | 28.39 | 3.33 |
| 07/31 | 8,620 | 8,680 | 8,470 | 8,510 | -1.28% | 47,800 | 693億24万 | -7.75% | 28.19 | 3.3 |
| 07/28 | 8,510 | 8,630 | 8,410 | 8,620 | +0.35% | 30,900 | 701億9602万 | -6.32% | 28.55 | 3.35 |
| 07/27 | 8,560 | 8,620 | 8,390 | 8,590 | +0.23% | 32,700 | 699億5172万 | -6.41% | 28.45 | 3.33 |
| 07/26 | 8,570 | 8,670 | 8,530 | 8,570 | 0% | 33,100 | 697億8885万 | -6.45% | 28.39 | 3.33 |
| 07/25 | 8,770 | 8,770 | 8,530 | 8,570 | -0.81% | 35,900 | 697億8885万 | -6.25% | 28.39 | 3.33 |
| 07/24 | 8,750 | 8,840 | 8,610 | 8,640 | -0.92% | 44,400 | 703億5888万 | -5.24% | 28.62 | 3.35 |
| 07/21 | 8,750 | 8,850 | 8,630 | 8,720 | -2.9% | 61,000 | 710億1036万 | -4.11% | 28.89 | 3.38 |
| 07/20 | 9,380 | 9,390 | 8,940 | 8,980 | -5.27% | 78,900 | 731億2764万 | -0.96% | 29.75 | 3.49 |
| 07/19 | 9,430 | 9,480 | 9,270 | 9,480 | +1.5% | 47,400 | 771億9933万 | +4.9% | 31.4 | 3.68 |
| 07/18 | 9,330 | 9,370 | 9,190 | 9,340 | +2.98% | 39,500 | 760億5926万 | +3.92% | 30.94 | 3.62 |
| 07/14 | 9,220 | 9,290 | 9,000 | 9,070 | 0% | 30,400 | 738億6054万 | +1.39% | 30.04 | 3.52 |
| 07/13 | 9,080 | 9,140 | 8,930 | 9,070 | +1.57% | 46,200 | 738億6054万 | +1.83% | 30.04 | 3.52 |
| 07/12 | 9,320 | 9,320 | 8,900 | 8,930 | -4.18% | 73,800 | 727億2047万 | +0.72% | 29.58 | 3.47 |
| 07/11 | 9,290 | 9,430 | 9,210 | 9,320 | +2.53% | 62,400 | 758億9639万 | +5.5% | 30.87 | 3.62 |
| 07/10 | 9,360 | 9,450 | 9,060 | 9,090 | -3.71% | 53,500 | 740億2341万 | +3.19% | 30.11 | 3.53 |
| 07/07 | 9,300 | 9,600 | 9,170 | 9,440 | -0.63% | 100,700 | 768億7360万 | +7.31% | 31.27 | 3.66 |
| 07/06 | 9,670 | 9,770 | 9,400 | 9,500 | -4.71% | 90,200 | 773億6220万 | +8.41% | 31.47 | 3.69 |
| 07/05 | 9,950 | 10,040 | 9,840 | 9,970 | -0.89% | 77,600 | 811億8959万 | +14.22% | 33.03 | 3.87 |
| 07/04 | 10,500 | 10,500 | 9,910 | 10,060 | -4.01% | 156,400 | 819億2250万 | +15.89% | 33.32 | 3.9 |
| 07/03 | 10,390 | 10,560 | 10,100 | 10,480 | +1.65% | 131,700 | 853億4272万 | +21.13% | 34.72 | 4.07 |
| 06/30 | 10,010 | 10,380 | 9,830 | 10,310 | +3.1% | 151,800 | 839億5835万 | +19.91% | 34.15 | 4.08 |
| 06/29 | 9,570 | 10,100 | 9,560 | 10,000 | +5.82% | 160,500 | 814億3390万 | +17.15% | 33.13 | 3.96 |
| 06/28 | 9,100 | 9,500 | 8,920 | 9,450 | +5.35% | 178,200 | 769億5503万 | +11.37% | 31.3 | 3.74 |
| 06/27 | 8,820 | 9,010 | 8,630 | 8,970 | +0.34% | 136,100 | 730億4620万 | +6.07% | 29.71 | 3.55 |
| 06/26 | 8,750 | 9,320 | 8,640 | 8,940 | +12.45% | 541,700 | 728億190万 | +5.91% | 29.61 | 3.54 |
| 06/23 | 8,090 | 8,090 | 7,860 | 7,950 | -0.75% | 72,000 | 647億3995万 | -5.59% | 26.33 | 3.15 |
| 06/22 | 8,140 | 8,180 | 8,010 | 8,010 | -1.84% | 46,600 | 652億2855万 | -5.16% | 26.53 | 3.17 |
