PER
2023/05/26～2023/10/18
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 |
| 10/18 | 1,647 | 1,647 | 1,614 | 1,635 | +0.49% | 48,100 | 883億2568万 | -5% | 5.02 | 0.41 |
| 10/17 | 1,639 | 1,657 | 1,611 | 1,627 | +0.37% | 60,000 | 878億9350万 | -5.74% | 4.99 | 0.41 |
| 10/16 | 1,609 | 1,636 | 1,605 | 1,621 | -0.67% | 51,800 | 875億6937万 | -6.35% | 4.98 | 0.41 |
| 10/13 | 1,654 | 1,664 | 1,625 | 1,632 | -2.91% | 75,100 | 881億6361万 | -6.1% | 5.01 | 0.41 |
| 10/12 | 1,670 | 1,682 | 1,649 | 1,681 | +2.13% | 58,800 | 908億1068万 | -3.56% | 5.16 | 0.42 |
| 10/11 | 1,668 | 1,669 | 1,646 | 1,646 | -1.56% | 48,600 | 889億1992万 | -5.78% | 5.05 | 0.42 |
| 10/10 | 1,640 | 1,673 | 1,629 | 1,672 | +4.24% | 84,400 | 903億2448万 | -4.62% | 5.13 | 0.42 |
| 10/06 | 1,571 | 1,617 | 1,566 | 1,604 | +2.17% | 64,400 | 866億5100万 | -8.66% | 4.92 | 0.4 |
| 10/05 | 1,561 | 1,579 | 1,551 | 1,570 | +1.03% | 88,200 | 848億1426万 | -10.85% | 4.82 | 0.4 |
| 10/04 | 1,600 | 1,601 | 1,553 | 1,554 | -5.53% | 146,800 | 839億4991万 | -12.05% | 4.77 | 0.39 |
| 10/03 | 1,692 | 1,699 | 1,645 | 1,645 | -3.46% | 82,700 | 888億6590万 | -7.22% | 5.05 | 0.42 |
| 10/02 | 1,706 | 1,744 | 1,702 | 1,704 | +0.41% | 104,600 | 920億5318万 | -4.05% | 5.23 | 0.43 |
| 09/29 | 1,771 | 1,774 | 1,688 | 1,697 | -2.81% | 160,700 | 916億7503万 | -4.45% | 5.21 | 0.43 |
| 09/28 | 1,779 | 1,788 | 1,738 | 1,746 | -2.51% | 124,100 | 943億2210万 | -1.69% | 5.36 | 0.44 |
| 09/27 | 1,755 | 1,792 | 1,733 | 1,791 | -1% | 153,600 | 967億5308万 | +0.9% | 5.5 | 0.45 |
| 09/26 | 1,804 | 1,828 | 1,792 | 1,809 | -0.28% | 81,300 | 977億2547万 | +2.2% | 5.55 | 0.46 |
| 09/25 | 1,815 | 1,818 | 1,781 | 1,814 | +2.2% | 168,500 | 979億9558万 | +2.83% | 5.57 | 0.46 |
| 09/22 | 1,775 | 1,790 | 1,755 | 1,775 | -1.39% | 168,100 | 958億8873万 | +0.97% | 5.45 | 0.45 |
| 09/21 | 1,808 | 1,820 | 1,792 | 1,800 | +0.28% | 111,100 | 972億3928万 | +2.68% | 5.53 | 0.45 |
| 09/20 | 1,850 | 1,897 | 1,787 | 1,795 | -2.82% | 281,400 | 969億6917万 | +2.75% | 5.51 | 0.45 |
| 09/19 | 1,837 | 1,851 | 1,835 | 1,847 | +0.27% | 168,000 | 997億7830万 | +6.09% | 5.67 | 0.46 |
| 09/15 | 1,863 | 1,883 | 1,840 | 1,842 | -0.54% | 310,100 | 995億819万 | +6.23% | 5.65 | 0.46 |
| 09/14 | 1,848 | 1,866 | 1,830 | 1,852 | +0.71% | 186,000 | 1000億4841万 | +7.49% | 5.69 | 0.47 |
| 09/13 | 1,836 | 1,842 | 1,814 | 1,839 | +0.66% | 213,400 | 993億4613万 | +7.48% | 5.65 | 0.46 |
| 09/12 | 1,789 | 1,829 | 1,770 | 1,827 | +3.57% | 191,600 | 986億9787万 | +7.41% | 5.61 | 0.46 |
| 09/11 | 1,768 | 1,779 | 1,755 | 1,764 | +0.51% | 80,900 | 952億9449万 | +4.32% | 5.42 | 0.44 |
| 09/08 | 1,777 | 1,781 | 1,744 | 1,755 | -1.24% | 136,100 | 948億830万 | +4.34% | 5.39 | 0.44 |
| 09/07 | 1,775 | 1,790 | 1,773 | 1,777 | +0.06% | 72,500 | 959億9678万 | +6.15% | 5.46 | 0.45 |
| 09/06 | 1,779 | 1,794 | 1,776 | 1,776 | -0.17% | 81,500 | 959億4275万 | +6.47% | 5.45 | 0.45 |
| 09/05 | 1,785 | 1,785 | 1,760 | 1,779 | -0.34% | 84,500 | 961億482万 | +6.98% | 5.46 | 0.45 |
| 09/04 | 1,765 | 1,787 | 1,753 | 1,785 | +2% | 101,900 | 964億2895万 | +7.72% | 5.48 | 0.45 |
| 09/01 | 1,735 | 1,757 | 1,727 | 1,750 | +0.75% | 64,800 | 945億3819万 | +6.06% | 5.37 | 0.44 |
| 08/31 | 1,714 | 1,741 | 1,713 | 1,737 | +1.16% | 76,100 | 938億3590万 | +5.72% | 5.33 | 0.44 |
| 08/30 | 1,710 | 1,722 | 1,689 | 1,717 | +0.35% | 101,700 | 927億5547万 | +4.82% | 5.27 | 0.43 |
| 08/29 | 1,710 | 1,716 | 1,688 | 1,711 | +0.06% | 48,600 | 924億3134万 | +4.71% | 5.25 | 0.43 |
| 08/28 | 1,709 | 1,722 | 1,700 | 1,710 | +0.83% | 56,600 | 923億7731万 | +4.78% | 5.25 | 0.43 |
| 08/25 | 1,683 | 1,700 | 1,677 | 1,696 | 0% | 78,500 | 916億2101万 | +4.18% | 5.21 | 0.43 |
| 08/24 | 1,699 | 1,710 | 1,669 | 1,696 | -1.4% | 73,400 | 916億2101万 | +4.31% | 5.21 | 0.43 |
| 08/23 | 1,675 | 1,721 | 1,673 | 1,720 | +2.14% | 97,600 | 929億1753万 | +5.98% | 5.28 | 0.43 |
| 08/22 | 1,665 | 1,684 | 1,657 | 1,684 | +2.31% | 79,500 | 909億7275万 | +4.14% | 5.17 | 0.42 |
| 08/21 | 1,668 | 1,673 | 1,646 | 1,646 | -1.26% | 66,600 | 889億1992万 | +2.17% | 5.05 | 0.41 |
| 08/18 | 1,643 | 1,683 | 1,643 | 1,667 | +0.48% | 93,500 | 900億5438万 | +3.73% | 5.12 | 0.42 |
| 08/17 | 1,653 | 1,663 | 1,614 | 1,659 | +0.91% | 76,100 | 896億2220万 | +3.56% | 5.09 | 0.42 |
| 08/16 | 1,628 | 1,651 | 1,628 | 1,644 | -0.42% | 42,100 | 888億1187万 | +2.88% | 5.05 | 0.41 |
| 08/15 | 1,669 | 1,680 | 1,640 | 1,651 | -0.6% | 97,900 | 891億9003万 | +3.58% | 5.07 | 0.42 |
| 08/14 | 1,670 | 1,710 | 1,655 | 1,661 | +5.53% | 224,600 | 897億3024万 | +4.33% | 5.1 | 0.42 |
| 08/10 | 1,554 | 1,575 | 1,546 | 1,574 | +1.29% | 120,100 | 850億3035万 | -1.01% | 4.83 | 0.4 |
| 08/09 | 1,557 | 1,573 | 1,544 | 1,554 | -1.65% | 54,500 | 839億4991万 | -2.39% | 4.77 | 0.39 |
| 08/08 | 1,593 | 1,600 | 1,575 | 1,580 | +0.25% | 78,100 | 853億5448万 | -0.88% | 4.85 | 0.4 |
| 08/07 | 1,559 | 1,579 | 1,557 | 1,576 | +1.55% | 109,300 | 851億3839万 | -1.25% | 4.84 | 0.4 |
| 08/04 | 1,550 | 1,561 | 1,542 | 1,552 | -0.32% | 59,600 | 838億4187万 | -2.76% | 4.76 | 0.39 |
| 08/03 | 1,600 | 1,604 | 1,554 | 1,557 | -3.77% | 88,200 | 841億1197万 | -2.57% | 4.78 | 0.39 |
| 08/02 | 1,602 | 1,643 | 1,598 | 1,618 | -1.46% | 83,600 | 874億731万 | +1.19% | 4.97 | 0.41 |
| 08/01 | 1,638 | 1,644 | 1,628 | 1,642 | +0.43% | 97,600 | 887億383万 | +2.88% | 5.04 | 0.41 |
| 07/31 | 1,642 | 1,651 | 1,628 | 1,635 | +2.06% | 83,200 | 883億2568万 | +2.77% | 5.02 | 0.41 |
| 07/28 | 1,585 | 1,617 | 1,571 | 1,602 | +1.01% | 150,300 | 865億4296万 | +1.01% | 4.92 | 0.4 |
| 07/27 | 1,600 | 1,604 | 1,567 | 1,586 | -0.94% | 88,000 | 856億7861万 | +0.25% | 4.87 | 0.4 |
| 07/26 | 1,628 | 1,628 | 1,596 | 1,601 | -2.32% | 40,400 | 864億8894万 | +1.39% | 4.92 | 0.4 |
| 07/25 | 1,654 | 1,655 | 1,626 | 1,639 | -0.36% | 40,600 | 885億4176万 | +4.13% | 5.03 | 0.41 |
| 07/24 | 1,639 | 1,655 | 1,624 | 1,645 | +1.54% | 100,500 | 888億6590万 | +4.98% | 5.05 | 0.41 |
| 07/21 | 1,625 | 1,636 | 1,613 | 1,620 | -0.61% | 67,800 | 875億1535万 | +3.78% | 4.97 | 0.41 |
| 07/20 | 1,639 | 1,665 | 1,619 | 1,630 | +0.12% | 122,200 | 880億5557万 | +4.69% | 5 | 0.41 |
| 07/19 | 1,589 | 1,630 | 1,580 | 1,628 | +3.96% | 157,700 | 879億4752万 | +4.9% | 5 | 0.41 |
| 07/18 | 1,524 | 1,573 | 1,524 | 1,566 | +1.42% | 65,700 | 845億9817万 | +1.23% | 4.81 | 0.39 |
| 07/14 | 1,563 | 1,570 | 1,533 | 1,544 | -0.64% | 96,800 | 834億969万 | +0.06% | 4.74 | 0.39 |
| 07/13 | 1,546 | 1,564 | 1,534 | 1,554 | +1.04% | 102,300 | 839億4991万 | +1.04% | 4.77 | 0.39 |
| 07/12 | 1,538 | 1,546 | 1,530 | 1,538 | -0.19% | 117,700 | 830億8556万 | +0.39% | 4.72 | 0.39 |
| 07/11 | 1,580 | 1,590 | 1,532 | 1,541 | -1.22% | 107,500 | 832億4763万 | +0.98% | 4.73 | 0.39 |
| 07/10 | 1,602 | 1,606 | 1,540 | 1,560 | -2.86% | 148,100 | 842億7404万 | +2.56% | 4.79 | 0.39 |
| 07/07 | 1,608 | 1,627 | 1,568 | 1,606 | -0.37% | 101,500 | 867億5904万 | +5.94% | 4.93 | 0.4 |
| 07/06 | 1,606 | 1,634 | 1,602 | 1,612 | +0.25% | 89,200 | 870億8318万 | +6.9% | 4.95 | 0.41 |
| 07/05 | 1,608 | 1,619 | 1,587 | 1,608 | -0.43% | 49,000 | 868億6709万 | +7.2% | 4.94 | 0.4 |
| 07/04 | 1,620 | 1,630 | 1,607 | 1,615 | -0.12% | 56,500 | 872億4524万 | +8.24% | 4.96 | 0.41 |
| 07/03 | 1,615 | 1,634 | 1,606 | 1,617 | +1.95% | 68,600 | 873億5328万 | +8.89% | 4.96 | 0.41 |
| 06/30 | 1,599 | 1,605 | 1,583 | 1,586 | -0.44% | 121,000 | 856億7861万 | +7.23% | 4.87 | 0.41 |
| 06/29 | 1,604 | 1,617 | 1,586 | 1,593 | -0.19% | 105,000 | 860億5676万 | +8.15% | 4.89 | 0.41 |
| 06/28 | 1,550 | 1,596 | 1,549 | 1,596 | +3.7% | 139,000 | 862億1883万 | +8.72% | 4.9 | 0.41 |
| 06/27 | 1,523 | 1,543 | 1,512 | 1,539 | +1.38% | 115,100 | 831億3958万 | +5.12% | 4.72 | 0.4 |
| 06/26 | 1,510 | 1,547 | 1,488 | 1,518 | +0.33% | 109,800 | 820億512万 | +3.76% | 4.66 | 0.39 |
| 06/23 | 1,513 | 1,535 | 1,491 | 1,513 | +0.6% | 94,400 | 817億3501万 | +3.42% | 4.64 | 0.39 |
| 06/22 | 1,508 | 1,513 | 1,491 | 1,504 | +0.07% | 71,700 | 812億4882万 | +2.87% | 4.62 | 0.39 |
| 06/21 | 1,465 | 1,511 | 1,465 | 1,503 | +1.76% | 87,300 | 811億9480万 | +2.87% | 4.61 | 0.39 |
| 06/20 | 1,462 | 1,478 | 1,455 | 1,477 | +0.34% | 72,700 | 797億9023万 | +1.23% | 4.53 | 0.38 |
| 06/19 | 1,473 | 1,487 | 1,452 | 1,472 | -0.07% | 72,800 | 795億2012万 | +0.89% | 4.52 | 0.38 |
| 06/16 | 1,496 | 1,496 | 1,467 | 1,473 | -3.16% | 130,400 | 795億7414万 | +1.03% | 4.52 | 0.38 |
| 06/15 | 1,520 | 1,535 | 1,501 | 1,521 | +0.13% | 55,500 | 821億6719万 | +4.39% | 4.67 | 0.39 |
| 06/14 | 1,530 | 1,533 | 1,502 | 1,519 | +0.53% | 92,200 | 820億5915万 | +4.61% | 4.66 | 0.39 |
| 06/13 | 1,482 | 1,524 | 1,482 | 1,511 | +3.49% | 127,400 | 816億2697万 | +4.42% | 4.64 | 0.39 |
| 06/12 | 1,440 | 1,467 | 1,440 | 1,460 | +2.38% | 59,200 | 788億7186万 | +1.18% | 4.48 | 0.38 |
| 06/09 | 1,392 | 1,431 | 1,381 | 1,426 | +3.33% | 109,400 | 770億3512万 | -0.97% | 4.38 | 0.37 |
| 06/08 | 1,400 | 1,406 | 1,371 | 1,380 | -1% | 89,400 | 745億5011万 | -4.03% | 4.24 | 0.36 |
| 06/07 | 1,433 | 1,438 | 1,387 | 1,394 | -1.27% | 92,100 | 753億642万 | -3.13% | 4.28 | 0.36 |
| 06/06 | 1,413 | 1,415 | 1,384 | 1,412 | -2.01% | 123,700 | 762億7881万 | -1.81% | 4.33 | 0.36 |
| 06/05 | 1,456 | 1,465 | 1,430 | 1,441 | +1.34% | 67,600 | 778億4544万 | +0.42% | 4.42 | 0.37 |
| 06/02 | 1,393 | 1,422 | 1,391 | 1,422 | +2.23% | 76,300 | 768億1903万 | -0.49% | 4.37 | 0.37 |
| 06/01 | 1,383 | 1,407 | 1,382 | 1,391 | -1.07% | 54,700 | 751億4435万 | -2.39% | 4.27 | 0.36 |
| 05/31 | 1,418 | 1,425 | 1,396 | 1,406 | -2.9% | 85,000 | 759億5468万 | -1.13% | 4.32 | 0.36 |
| 05/30 | 1,443 | 1,462 | 1,437 | 1,448 | -1.3% | 41,400 | 782億2360万 | +2.12% | 4.45 | 0.37 |
| 05/29 | 1,473 | 1,486 | 1,459 | 1,467 | +1.66% | 57,000 | 792億5001万 | +3.9% | 4.5 | 0.38 |
| 05/26 | 1,480 | 1,480 | 1,441 | 1,443 | -2.17% | 50,800 | 779億5349万 | +2.7% | 4.43 | 0.37 |
