PER
2023/07/04～2023/11/28
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 |
| 11/28 | 1,142 | 1,155 | 1,140 | 1,142 | -0.61% | 9,200 | 38億3959万 | -6.09% | 7.78 | 0.29 |
| 11/27 | 1,156 | 1,158 | 1,133 | 1,149 | +0.26% | 28,100 | 38億6312万 | -6.28% | 7.83 | 0.29 |
| 11/24 | 1,137 | 1,146 | 1,132 | 1,146 | +1.24% | 14,200 | 38億5303万 | -7.21% | 7.81 | 0.29 |
| 11/22 | 1,124 | 1,141 | 1,118 | 1,132 | +0.53% | 26,700 | 38億596万 | -9.08% | 7.71 | 0.28 |
| 11/21 | 1,162 | 1,162 | 1,120 | 1,126 | -2% | 41,400 | 37億8579万 | -10.56% | 7.67 | 0.28 |
| 11/20 | 1,156 | 1,168 | 1,144 | 1,149 | -0.52% | 25,000 | 38億6312万 | -9.67% | 7.83 | 0.29 |
| 11/17 | 1,124 | 1,155 | 1,121 | 1,155 | +2.39% | 15,000 | 38億8329万 | -10.33% | 7.87 | 0.29 |
| 11/16 | 1,125 | 1,139 | 1,118 | 1,128 | +0.27% | 20,100 | 37億9251万 | -13.23% | 7.68 | 0.28 |
| 11/15 | 1,127 | 1,131 | 1,119 | 1,125 | -0.27% | 13,200 | 37億8243万 | -14.32% | 7.66 | 0.28 |
| 11/14 | 1,127 | 1,132 | 1,118 | 1,128 | +0.45% | 10,100 | 37億9251万 | -15% | 7.68 | 0.28 |
| 11/13 | 1,145 | 1,145 | 1,120 | 1,123 | -1.92% | 17,500 | 37億7570万 | -16.13% | 7.65 | 0.28 |
| 11/10 | 1,155 | 1,155 | 1,135 | 1,145 | -0.26% | 20,000 | 38億4967万 | -15.25% | 7.8 | 0.29 |
| 11/09 | 1,115 | 1,154 | 1,115 | 1,148 | +2.96% | 31,100 | 38億5976万 | -15.59% | 7.82 | 0.29 |
| 11/08 | 1,160 | 1,160 | 1,101 | 1,115 | -2.96% | 43,400 | 37億4881万 | -18.67% | 7.6 | 0.28 |
| 11/07 | 1,170 | 1,180 | 1,140 | 1,149 | -0.43% | 41,700 | 38億6312万 | -17.04% | 7.83 | 0.29 |
| 11/06 | 1,177 | 1,177 | 1,147 | 1,154 | +0.61% | 34,000 | 38億7993万 | -17.39% | 7.86 | 0.29 |
| 11/02 | 1,188 | 1,197 | 1,139 | 1,147 | -3.37% | 87,500 | 38億5640万 | -18.71% | 7.81 | 0.29 |
| 11/01 | 1,215 | 1,216 | 1,170 | 1,187 | -14.97% | 151,000 | 39億9088万 | -16.7% | 8.09 | 0.3 |
| 10/31 | 1,395 | 1,401 | 1,365 | 1,396 | +2.27% | 23,600 | 46億9357万 | -2.85% | 9.51 | 0.35 |
| 10/30 | 1,435 | 1,439 | 1,365 | 1,365 | -5.54% | 35,900 | 45億8935万 | -5.41% | 9.3 | 0.34 |
| 10/27 | 1,413 | 1,445 | 1,413 | 1,445 | +3.36% | 17,700 | 48億5832万 | -0.34% | 9.84 | 0.36 |
| 10/26 | 1,426 | 1,434 | 1,391 | 1,398 | -3.25% | 18,800 | 47億30万 | -3.85% | 9.52 | 0.35 |
| 10/25 | 1,435 | 1,464 | 1,428 | 1,445 | +1.9% | 22,200 | 48億5832万 | -1.03% | 9.84 | 0.36 |
| 10/24 | 1,388 | 1,418 | 1,367 | 1,418 | +2.98% | 15,100 | 47億6754万 | -3.34% | 9.66 | 0.36 |
| 10/23 | 1,375 | 1,403 | 1,375 | 1,377 | -1.01% | 14,200 | 46億2969万 | -6.58% | 9.38 | 0.35 |
| 10/20 | 1,355 | 1,405 | 1,355 | 1,391 | +1.46% | 17,700 | 46億7676万 | -6.14% | 9.48 | 0.35 |
| 10/19 | 1,395 | 1,399 | 1,365 | 1,371 | -3.45% | 32,100 | 46億952万 | -7.86% | 9.34 | 0.34 |
| 10/18 | 1,446 | 1,455 | 1,394 | 1,420 | -2.94% | 49,000 | 47億7427万 | -5.14% | 9.67 | 0.36 |
| 10/17 | 1,480 | 1,498 | 1,457 | 1,463 | +0.34% | 19,000 | 49億1884万 | -2.73% | 9.97 | 0.37 |
| 10/16 | 1,529 | 1,536 | 1,454 | 1,458 | -5.14% | 31,800 | 49億203万 | -3.32% | 9.93 | 0.37 |
| 10/13 | 1,482 | 1,571 | 1,471 | 1,537 | +4.49% | 79,800 | 51億6764万 | +1.65% | 10.47 | 0.39 |
| 10/12 | 1,489 | 1,489 | 1,458 | 1,471 | +0.82% | 16,800 | 49億4574万 | -2.9% | 10.02 | 0.37 |
| 10/11 | 1,451 | 1,466 | 1,435 | 1,459 | -0.34% | 24,000 | 49億539万 | -4.01% | 9.94 | 0.37 |
| 10/10 | 1,451 | 1,481 | 1,451 | 1,464 | +1.88% | 12,300 | 49億2220万 | -4% | 9.97 | 0.37 |
| 10/06 | 1,414 | 1,445 | 1,412 | 1,437 | +1.7% | 12,900 | 48億3142万 | -6.02% | 9.79 | 0.36 |
| 10/05 | 1,369 | 1,426 | 1,369 | 1,413 | +2.91% | 22,900 | 47億5073万 | -7.83% | 9.63 | 0.35 |
| 10/04 | 1,420 | 1,420 | 1,369 | 1,373 | -3.72% | 50,200 | 46億1624万 | -10.79% | 9.35 | 0.34 |
| 10/03 | 1,452 | 1,458 | 1,420 | 1,426 | -2.19% | 24,000 | 47億9444万 | -7.82% | 9.71 | 0.36 |
| 10/02 | 1,455 | 1,499 | 1,455 | 1,458 | +0.21% | 15,100 | 49億203万 | -5.94% | 9.93 | 0.37 |
| 09/29 | 1,499 | 1,503 | 1,450 | 1,455 | -3.13% | 25,300 | 48億9194万 | -5.95% | 9.91 | 0.37 |
| 09/28 | 1,491 | 1,525 | 1,491 | 1,502 | +0.74% | 11,800 | 50億4996万 | -2.78% | 10.23 | 0.38 |
| 09/27 | 1,488 | 1,503 | 1,463 | 1,491 | -0.86% | 22,900 | 50億1298万 | -3.18% | 10.16 | 0.38 |
| 09/26 | 1,531 | 1,531 | 1,500 | 1,504 | -1.64% | 16,600 | 50億5669万 | -2.02% | 10.25 | 0.39 |
| 09/25 | 1,537 | 1,547 | 1,524 | 1,529 | -0.39% | 23,900 | 51億4074万 | 0% | 10.42 | 0.39 |
| 09/22 | 1,532 | 1,549 | 1,515 | 1,535 | -0.71% | 13,100 | 51億6092万 | +0.79% | 10.46 | 0.39 |
| 09/21 | 1,550 | 1,572 | 1,546 | 1,546 | -1.28% | 14,600 | 51億9790万 | +1.98% | 10.53 | 0.4 |
| 09/20 | 1,608 | 1,625 | 1,566 | 1,566 | -2.25% | 18,300 | 52億6514万 | +3.71% | 10.67 | 0.4 |
| 09/19 | 1,584 | 1,602 | 1,566 | 1,602 | +0.19% | 13,600 | 53億8618万 | +6.52% | 10.91 | 0.41 |
| 09/15 | 1,588 | 1,633 | 1,583 | 1,599 | +1.01% | 36,800 | 53億7609万 | +6.89% | 10.89 | 0.41 |
| 09/14 | 1,555 | 1,584 | 1,550 | 1,583 | +2.66% | 17,000 | 53億2230万 | +6.31% | 10.78 | 0.41 |
| 09/13 | 1,597 | 1,597 | 1,542 | 1,542 | -3.44% | 21,600 | 51億8445万 | +4.05% | 10.5 | 0.4 |
| 09/12 | 1,589 | 1,621 | 1,589 | 1,597 | +0.5% | 14,200 | 53億6937万 | +8.12% | 10.88 | 0.41 |
| 09/11 | 1,550 | 1,589 | 1,550 | 1,589 | +2.25% | 14,200 | 53億4247万 | +8.17% | 10.82 | 0.41 |
| 09/08 | 1,562 | 1,577 | 1,554 | 1,554 | -1.21% | 16,100 | 52億2480万 | +6.73% | 10.59 | 0.4 |
| 09/07 | 1,560 | 1,592 | 1,560 | 1,573 | -1.5% | 28,700 | 52億8868万 | +8.86% | 10.72 | 0.4 |
| 09/06 | 1,604 | 1,625 | 1,585 | 1,597 | -0.44% | 23,600 | 53億6937万 | +11.44% | 10.88 | 0.41 |
| 09/05 | 1,598 | 1,604 | 1,550 | 1,604 | +0.82% | 32,400 | 53億9290万 | +12.8% | 10.93 | 0.41 |
| 09/04 | 1,594 | 1,606 | 1,563 | 1,591 | +2.78% | 27,100 | 53億4920万 | +12.76% | 10.84 | 0.41 |
| 09/01 | 1,554 | 1,577 | 1,532 | 1,548 | -0.45% | 34,600 | 52億462万 | +10.65% | 10.55 | 0.4 |
| 08/31 | 1,551 | 1,572 | 1,534 | 1,555 | +0.52% | 40,100 | 52億2816万 | +11.95% | 10.59 | 0.4 |
| 08/30 | 1,601 | 1,615 | 1,545 | 1,547 | -2.7% | 86,600 | 52億126万 | +12.1% | 10.54 | 0.4 |
| 08/29 | 1,499 | 1,609 | 1,479 | 1,590 | +7.36% | 125,800 | 53億4583万 | +16.06% | 10.83 | 0.41 |
| 08/28 | 1,390 | 1,495 | 1,390 | 1,481 | +7.01% | 103,500 | 49億7936万 | +9.14% | 10.09 | 0.38 |
| 08/25 | 1,394 | 1,395 | 1,375 | 1,384 | -1.42% | 8,800 | 46億5323万 | +2.75% | 9.43 | 0.35 |
| 08/24 | 1,393 | 1,413 | 1,381 | 1,404 | +0.86% | 19,600 | 47億2047万 | +4.7% | 9.56 | 0.36 |
| 08/23 | 1,362 | 1,392 | 1,351 | 1,392 | +2.5% | 18,000 | 46億8013万 | +4.43% | 9.48 | 0.36 |
| 08/22 | 1,364 | 1,371 | 1,350 | 1,358 | -0.15% | 8,900 | 45億6581万 | +2.41% | 9.25 | 0.35 |
| 08/21 | 1,371 | 1,380 | 1,358 | 1,360 | -0.66% | 13,600 | 45億7254万 | +3.03% | 9.26 | 0.35 |
| 08/18 | 1,361 | 1,389 | 1,361 | 1,369 | -0.87% | 11,200 | 46億280万 | +4.19% | 9.33 | 0.35 |
| 08/17 | 1,393 | 1,396 | 1,364 | 1,381 | -0.86% | 24,700 | 46億4314万 | +5.66% | 9.41 | 0.35 |
| 08/16 | 1,414 | 1,431 | 1,392 | 1,393 | -1.49% | 20,900 | 46億8349万 | +7.15% | 9.49 | 0.36 |
| 08/15 | 1,415 | 1,423 | 1,401 | 1,414 | +0.71% | 16,400 | 47億5409万 | +9.36% | 9.63 | 0.36 |
| 08/14 | 1,431 | 1,446 | 1,401 | 1,404 | -0.92% | 31,700 | 47億2047万 | +9.26% | 9.56 | 0.36 |
| 08/10 | 1,411 | 1,430 | 1,392 | 1,417 | +0.5% | 24,500 | 47億6418万 | +10.88% | 9.65 | 0.36 |
| 08/09 | 1,420 | 1,447 | 1,404 | 1,410 | -0.91% | 43,200 | 47億4064万 | +10.85% | 9.61 | 0.36 |
| 08/08 | 1,400 | 1,437 | 1,370 | 1,423 | +2.67% | 63,800 | 47億8435万 | +12.4% | 9.69 | 0.36 |
| 08/07 | 1,310 | 1,423 | 1,301 | 1,386 | +8.96% | 116,600 | 46億5995万 | +9.91% | 9.44 | 0.36 |
| 08/04 | 1,269 | 1,280 | 1,255 | 1,272 | +0.55% | 17,600 | 42億7667万 | +1.19% | 8.67 | 0.33 |
| 08/03 | 1,278 | 1,285 | 1,260 | 1,265 | -1.48% | 19,000 | 42億5313万 | +0.72% | 8.62 | 0.32 |
| 08/02 | 1,304 | 1,320 | 1,284 | 1,284 | -1.91% | 20,900 | 43億1701万 | +2.31% | 8.75 | 0.33 |
| 08/01 | 1,314 | 1,324 | 1,270 | 1,309 | -2.24% | 56,200 | 44億107万 | +4.39% | 8.92 | 0.34 |
| 07/31 | 1,311 | 1,339 | 1,300 | 1,339 | +4.53% | 45,500 | 45億193万 | +6.95% | 9.12 | 0.34 |
| 07/28 | 1,295 | 1,302 | 1,262 | 1,281 | -1.91% | 44,300 | 43億693万 | +2.73% | 8.73 | 0.33 |
| 07/27 | 1,313 | 1,324 | 1,288 | 1,306 | -2.03% | 18,600 | 43億9098万 | +4.9% | 8.9 | 0.33 |
| 07/26 | 1,315 | 1,345 | 1,315 | 1,333 | +2.7% | 31,400 | 44億8176万 | +7.24% | 9.08 | 0.34 |
| 07/25 | 1,266 | 1,310 | 1,266 | 1,298 | +2.2% | 25,700 | 43億6408万 | +4.85% | 8.84 | 0.33 |
| 07/24 | 1,238 | 1,274 | 1,238 | 1,270 | +3.67% | 22,900 | 42億6994万 | +2.92% | 8.65 | 0.33 |
| 07/21 | 1,226 | 1,228 | 1,211 | 1,225 | -0.08% | 9,800 | 41億1864万 | -0.49% | 8.34 | 0.31 |
| 07/20 | 1,222 | 1,235 | 1,222 | 1,226 | +0.49% | 11,000 | 41億2201万 | -0.33% | 8.35 | 0.31 |
| 07/19 | 1,204 | 1,220 | 1,204 | 1,220 | +1.24% | 5,800 | 41億183万 | -0.73% | 8.31 | 0.31 |
| 07/18 | 1,216 | 1,220 | 1,200 | 1,205 | -0.41% | 9,700 | 40億5140万 | -1.95% | 8.21 | 0.31 |
| 07/14 | 1,224 | 1,224 | 1,210 | 1,210 | -0.41% | 8,800 | 40億6821万 | -1.55% | 8.24 | 0.31 |
| 07/13 | 1,200 | 1,217 | 1,185 | 1,215 | +2.02% | 14,200 | 40億8502万 | -1.06% | 8.28 | 0.31 |
| 07/12 | 1,220 | 1,223 | 1,191 | 1,191 | -1.89% | 16,300 | 40億433万 | -2.93% | 8.11 | 0.31 |
| 07/11 | 1,216 | 1,229 | 1,203 | 1,214 | +0.33% | 11,400 | 40億8166万 | -1.14% | 8.27 | 0.31 |
| 07/10 | 1,220 | 1,237 | 1,210 | 1,210 | -0.82% | 14,000 | 40億6821万 | -1.47% | 8.24 | 0.31 |
| 07/07 | 1,220 | 1,232 | 1,201 | 1,220 | 0% | 10,200 | 41億183万 | -0.57% | 8.31 | 0.31 |
| 07/06 | 1,255 | 1,255 | 1,220 | 1,220 | -2.94% | 18,900 | 41億183万 | -0.49% | 8.31 | 0.31 |
| 07/05 | 1,271 | 1,271 | 1,240 | 1,257 | -1.8% | 19,100 | 42億2623万 | +2.44% | 8.56 | 0.32 |
| 07/04 | 1,291 | 1,294 | 1,276 | 1,280 | -0.85% | 12,100 | 43億356万 | +4.49% | 8.72 | 0.33 |
