PER
2023/05/24～2023/10/20
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 |
| 10/20 | 1,176 | 1,189 | 1,162 | 1,182 | +0.17% | 1,400 | 25億3184万 | -1.75% | 25.58 | 0.71 |
| 10/19 | 1,177 | 1,191 | 1,177 | 1,180 | -1.01% | 1,500 | 25億2756万 | -1.75% | 25.53 | 0.71 |
| 10/18 | 1,191 | 1,192 | 1,162 | 1,192 | +2.14% | 2,900 | 25億5326万 | -0.58% | 25.79 | 0.72 |
| 10/17 | 1,128 | 1,181 | 1,115 | 1,167 | +4.85% | 6,500 | 24億9971万 | -2.42% | 25.25 | 0.7 |
| 10/16 | 1,113 | 1,117 | 1,113 | 1,113 | -0.54% | 1,500 | 23億8404万 | -6.78% | 24.08 | 0.67 |
| 10/13 | 1,117 | 1,120 | 1,117 | 1,119 | -0.8% | 1,200 | 23億9689万 | -6.28% | 24.21 | 0.67 |
| 10/12 | 1,130 | 1,130 | 1,120 | 1,128 | +0.89% | 700 | 24億1617万 | -5.45% | 24.41 | 0.68 |
| 10/11 | 1,125 | 1,125 | 1,118 | 1,118 | -1.06% | 1,000 | 23億9475万 | -6.21% | 24.19 | 0.67 |
| 10/10 | 1,126 | 1,130 | 1,126 | 1,130 | +0.36% | 300 | 24億2046万 | -5.04% | 24.45 | 0.68 |
| 10/06 | 1,143 | 1,143 | 1,126 | 1,126 | -0.35% | 2,000 | 24億1189万 | -5.22% | 24.37 | 0.68 |
| 10/05 | 1,113 | 1,147 | 1,110 | 1,130 | +1.25% | 3,100 | 24億2046万 | -4.56% | 24.45 | 0.68 |
| 10/04 | 1,112 | 1,135 | 1,108 | 1,116 | -0.45% | 4,100 | 23億9047万 | -5.42% | 24.15 | 0.67 |
| 10/03 | 1,200 | 1,201 | 1,120 | 1,121 | -7.74% | 10,400 | 24億118万 | -4.76% | 24.26 | 0.67 |
| 10/02 | 1,238 | 1,240 | 1,200 | 1,215 | -2.41% | 6,100 | 26億253万 | +3.58% | 26.29 | 0.73 |
| 09/29 | 1,266 | 1,284 | 1,245 | 1,245 | -3.94% | 2,800 | 26億6679万 | +6.78% | 26.94 | 0.75 |
| 09/28 | 1,276 | 1,298 | 1,271 | 1,296 | +2.05% | 9,800 | 27億7603万 | +12.01% | 28.04 | 0.78 |
| 09/27 | 1,235 | 1,270 | 1,235 | 1,270 | +1.68% | 9,400 | 27億2034万 | +10.72% | 27.48 | 0.77 |
| 09/26 | 1,290 | 1,302 | 1,240 | 1,249 | -3.63% | 16,800 | 26億7535万 | +9.85% | 27.03 | 0.75 |
| 09/25 | 1,358 | 1,368 | 1,277 | 1,296 | -7.43% | 28,800 | 27億7603万 | +14.89% | 28.04 | 0.78 |
| 09/22 | 1,286 | 1,400 | 1,242 | 1,400 | +6.22% | 79,100 | 29億9880万 | +25.45% | 30.29 | 0.84 |
| 09/21 | 1,560 | 1,572 | 1,307 | 1,318 | -11.54% | 647,900 | 28億2315万 | +19.71% | 28.52 | 0.79 |
| 09/20 | 1,190 | 1,490 | 1,137 | 1,490 | +25.21% | 189,400 | 31億9158万 | +36.7% | 32.24 | 0.9 |
| 09/19 | 1,194 | 1,220 | 1,177 | 1,190 | +1.62% | 9,000 | 25億4898万 | +11.01% | 25.75 | 0.72 |
| 09/15 | 1,106 | 1,171 | 1,089 | 1,171 | +4.46% | 21,900 | 25億828万 | +9.95% | 25.34 | 0.71 |
| 09/14 | 1,129 | 1,133 | 1,111 | 1,121 | -0.71% | 1,200 | 24億118万 | +5.95% | 24.26 | 0.68 |
| 09/13 | 1,115 | 1,130 | 1,100 | 1,129 | +1.16% | 3,400 | 24億1831万 | +7.12% | 24.43 | 0.68 |
| 09/12 | 1,117 | 1,117 | 1,101 | 1,116 | 0% | 2,500 | 23億9047万 | +6.39% | 24.15 | 0.67 |
| 09/11 | 1,125 | 1,140 | 1,116 | 1,116 | -1.76% | 3,500 | 23億9047万 | +6.9% | 24.15 | 0.67 |
| 09/08 | 1,116 | 1,145 | 1,093 | 1,136 | +1.88% | 15,000 | 24億3331万 | +9.23% | 24.58 | 0.69 |
| 09/07 | 1,101 | 1,115 | 1,087 | 1,115 | +1.83% | 5,100 | 23億8833万 | +7.83% | 24.13 | 0.67 |
| 09/06 | 1,070 | 1,096 | 1,070 | 1,095 | +1.2% | 4,000 | 23億4549万 | +6.31% | 23.69 | 0.66 |
| 09/05 | 1,070 | 1,093 | 1,068 | 1,082 | 0% | 5,200 | 23億1764万 | +5.36% | 23.41 | 0.65 |
| 09/04 | 1,080 | 1,100 | 1,080 | 1,082 | +0.74% | 9,700 | 23億1764万 | +5.77% | 23.41 | 0.65 |
| 09/01 | 1,028 | 1,090 | 1,028 | 1,074 | +4.47% | 15,300 | 23億50万 | +5.19% | 23.24 | 0.65 |
| 08/31 | 1,028 | 1,035 | 1,028 | 1,028 | 0% | 1,800 | 22億197万 | +0.98% | 22.24 | 0.62 |
| 08/29 | 1,031 | 1,036 | 1,022 | 1,028 | -0.29% | 700 | 22億197万 | +0.98% | 22.24 | 0.62 |
| 08/28 | 1,038 | 1,042 | 1,031 | 1,031 | -1.06% | 600 | 22億840万 | +1.38% | 22.31 | 0.62 |
| 08/25 | 1,029 | 1,042 | 1,016 | 1,042 | +1.26% | 700 | 22億3196万 | +2.56% | 22.55 | 0.63 |
| 08/24 | 1,029 | 1,029 | 1,029 | 1,029 | +0.1% | 600 | 22億411万 | +1.38% | 22.27 | 0.62 |
| 08/23 | 1,042 | 1,042 | 1,028 | 1,028 | +0.1% | 1,200 | 22億197万 | +1.38% | 22.24 | 0.62 |
| 08/22 | 1,057 | 1,057 | 1,010 | 1,027 | -1.06% | 3,200 | 21億9983万 | +1.38% | 22.22 | 0.62 |
| 08/21 | 1,017 | 1,050 | 1,007 | 1,038 | +2.06% | 2,600 | 22億2339万 | +2.57% | 22.46 | 0.63 |
| 08/18 | 1,008 | 1,020 | 1,008 | 1,017 | +0.89% | 1,100 | 21億7841万 | +0.59% | 22.01 | 0.61 |
| 08/17 | 1,013 | 1,014 | 1,007 | 1,008 | -0.69% | 3,400 | 21億5913万 | -0.2% | 21.81 | 0.61 |
| 08/16 | 1,016 | 1,026 | 1,008 | 1,015 | -2.96% | 10,000 | 21億7413万 | +0.5% | 21.96 | 0.61 |
| 08/15 | 1,099 | 1,099 | 1,025 | 1,046 | +0.67% | 7,700 | 22億4053万 | +3.56% | 22.63 | 0.63 |
| 08/14 | 1,029 | 1,077 | 1,013 | 1,039 | +3.18% | 12,700 | 22億2553万 | +3.08% | 22.48 | 0.63 |
| 08/10 | 1,005 | 1,015 | 993 | 1,007 | +0.2% | 2,800 | 21億5699万 | 0% | 21.79 | 0.61 |
| 08/09 | 1,013 | 1,013 | 1,003 | 1,005 | 0% | 1,100 | 21億5271万 | -0.2% | 21.75 | 0.61 |
| 08/08 | 1,004 | 1,005 | 1,004 | 1,005 | -0.4% | 200 | 21億5271万 | -0.3% | 21.75 | 0.61 |
| 08/07 | 1,012 | 1,012 | 1,005 | 1,009 | 0% | 800 | 21億6127万 | +0.1% | 21.83 | 0.61 |
| 08/04 | 1,000 | 1,010 | 1,000 | 1,009 | +0.9% | 600 | 21億6127万 | +0.1% | 21.83 | 0.61 |
| 08/03 | 1,000 | 1,001 | 1,000 | 1,000 | -0.3% | 1,000 | 21億4200万 | -0.89% | 21.64 | 0.6 |
| 08/02 | 1,011 | 1,011 | 1,003 | 1,003 | -0.79% | 200 | 21億4842万 | -0.69% | 21.7 | 0.6 |
| 08/01 | 1,003 | 1,011 | 1,001 | 1,011 | +0.8% | 500 | 21億6556万 | -0.1% | 21.88 | 0.61 |
| 07/31 | 996 | 1,005 | 996 | 1,003 | +0.1% | 1,400 | 21億4842万 | -0.99% | 21.7 | 0.6 |
| 07/28 | 1,006 | 1,011 | 1,002 | 1,002 | -0.99% | 900 | 21億4628万 | -1.28% | 21.68 | 0.6 |
| 07/27 | 1,015 | 1,015 | 1,012 | 1,012 | +0.2% | 900 | 21億6770万 | -0.49% | 21.9 | 0.61 |
| 07/26 | 1,003 | 1,011 | 1,002 | 1,010 | -0.69% | 1,200 | 21億6342万 | -0.69% | 21.86 | 0.61 |
| 07/25 | 1,009 | 1,017 | 1,002 | 1,017 | +0.89% | 1,000 | 21億7841万 | 0% | 22.01 | 0.61 |
| 07/24 | 1,009 | 1,009 | 1,008 | 1,008 | -0.1% | 700 | 21億5913万 | -0.88% | 21.81 | 0.61 |
| 07/21 | 1,009 | 1,010 | 1,009 | 1,009 | +0.2% | 400 | 21億6127万 | -0.79% | 21.83 | 0.61 |
| 07/20 | 1,007 | 1,007 | 1,007 | 1,007 | -0.3% | 100 | 21億5699万 | -0.98% | 21.79 | 0.61 |
| 07/19 | 1,007 | 1,020 | 1,007 | 1,010 | +0.3% | 600 | 21億6342万 | -0.69% | 21.86 | 0.61 |
| 07/18 | 1,000 | 1,035 | 1,000 | 1,007 | +0.6% | 8,300 | 21億5699万 | -0.98% | 21.79 | 0.61 |
| 07/14 | 1,002 | 1,002 | 1,001 | 1,001 | -0.99% | 300 | 21億4414万 | -1.57% | 21.66 | 0.6 |
| 07/13 | 1,010 | 1,011 | 995 | 1,011 | +0.5% | 3,500 | 21億6556万 | -0.59% | 21.88 | 0.61 |
| 07/12 | 1,007 | 1,007 | 1,006 | 1,006 | -0.2% | 800 | 21億5485万 | -1.08% | 21.77 | 0.61 |
| 07/10 | 1,020 | 1,020 | 1,007 | 1,008 | +0.3% | 500 | 21億5913万 | -0.88% | 21.81 | 0.61 |
| 07/07 | 1,005 | 1,005 | 1,005 | 1,005 | -0.2% | 300 | 21億5271万 | -1.08% | 21.75 | 0.61 |
| 07/06 | 1,013 | 1,013 | 1,005 | 1,007 | -0.59% | 600 | 21億5699万 | -0.98% | 21.79 | 0.61 |
| 07/05 | 1,017 | 1,022 | 1,013 | 1,013 | +1.1% | 1,200 | 21億6984万 | -0.39% | 21.92 | 0.61 |
| 07/04 | 1,020 | 1,020 | 1,000 | 1,002 | -1.09% | 900 | 21億4628万 | -1.57% | 21.68 | 0.6 |
| 07/03 | 1,037 | 1,037 | 1,013 | 1,013 | -0.69% | 400 | 21億6984万 | -0.49% | 21.92 | 0.61 |
| 06/29 | 1,015 | 1,020 | 1,013 | 1,020 | +0.69% | 1,100 | 21億8484万 | +0.1% | 22.07 | 0.61 |
| 06/28 | 1,013 | 1,013 | 1,013 | 1,013 | -0.39% | 2,100 | 21億6984万 | -0.59% | 21.92 | 0.6 |
| 06/27 | 1,007 | 1,017 | 1,007 | 1,017 | -1.93% | 600 | 21億7841万 | -0.29% | 22.01 | 0.6 |
| 06/26 | 1,039 | 1,039 | 1,033 | 1,037 | -0.29% | 900 | 22億2125万 | +1.67% | 22.44 | 0.62 |
| 06/23 | 1,055 | 1,055 | 1,036 | 1,040 | -0.57% | 1,200 | 22億2768万 | +1.96% | 22.5 | 0.62 |
| 06/22 | 1,050 | 1,060 | 1,043 | 1,046 | -0.38% | 2,100 | 22億4053万 | +2.65% | 22.63 | 0.62 |
| 06/21 | 1,050 | 1,050 | 1,042 | 1,050 | 0% | 2,900 | 22億4910万 | +3.24% | 22.72 | 0.62 |
| 06/20 | 1,056 | 1,056 | 1,029 | 1,050 | +2.34% | 5,100 | 22億4910万 | +3.35% | 22.72 | 0.62 |
| 06/19 | 1,013 | 1,030 | 1,013 | 1,026 | +1.28% | 800 | 21億9769万 | +0.79% | 22.2 | 0.61 |
| 06/16 | 1,006 | 1,015 | 1,006 | 1,013 | +0.3% | 900 | 21億6984万 | -0.78% | 21.92 | 0.6 |
| 06/15 | 1,013 | 1,024 | 1,010 | 1,010 | 0% | 1,900 | 21億6342万 | -1.37% | 21.86 | 0.6 |
| 06/14 | 1,002 | 1,010 | 1,002 | 1,010 | +0.2% | 1,100 | 21億6342万 | -1.75% | 21.86 | 0.6 |
| 06/13 | 1,002 | 1,008 | 991 | 1,008 | +0.6% | 4,400 | 21億5913万 | -2.33% | 21.81 | 0.6 |
| 06/09 | 1,002 | 1,003 | 1,002 | 1,002 | 0% | 400 | 21億4628万 | -3.28% | 21.68 | 0.59 |
| 06/08 | 1,001 | 1,002 | 1,001 | 1,002 | -0.79% | 700 | 21億4628万 | -3.65% | 21.68 | 0.59 |
| 06/07 | 1,003 | 1,010 | 1,002 | 1,010 | +0.4% | 1,800 | 21億6342万 | -3.26% | 21.86 | 0.6 |
| 06/06 | 1,010 | 1,010 | 1,002 | 1,006 | +0.3% | 2,700 | 21億5485万 | -4.01% | 21.77 | 0.6 |
| 06/05 | 1,003 | 1,005 | 1,002 | 1,003 | +0.1% | 1,900 | 21億4842万 | -4.66% | 21.7 | 0.6 |
| 06/02 | 1,000 | 1,008 | 1,000 | 1,002 | +0.2% | 1,800 | 21億4628万 | -5.2% | 21.68 | 0.59 |
| 06/01 | 1,018 | 1,018 | 995 | 1,000 | -1.77% | 4,000 | 21億4200万 | -5.75% | 21.64 | 0.59 |
| 05/31 | 1,020 | 1,022 | 1,018 | 1,018 | -0.2% | 2,400 | 21億8055万 | -4.41% | 22.03 | 0.6 |
| 05/30 | 1,020 | 1,020 | 1,019 | 1,020 | 0% | 800 | 21億8484万 | -4.58% | 22.07 | 0.61 |
| 05/29 | 1,017 | 1,029 | 1,017 | 1,020 | +0.39% | 1,100 | 21億8484万 | -4.85% | 22.07 | 0.61 |
| 05/26 | 1,027 | 1,027 | 1,016 | 1,016 | -1.36% | 900 | 21億7627万 | -5.49% | 21.98 | 0.6 |
| 05/25 | 1,033 | 1,033 | 1,030 | 1,030 | +0.39% | 200 | 22億626万 | -4.63% | 22.29 | 0.61 |
| 05/24 | 1,026 | 1,030 | 1,026 | 1,026 | -0.39% | 1,500 | 21億9769万 | -5.26% | 22.2 | 0.61 |
