PER
2023/07/21～2023/12/14
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 |
| 12/14 | 5,440 | 5,480 | 4,930 | 4,930 | -7.68% | 430,400 | 277億5590万 | -12.06% | 33.15 | 3.39 |
| 12/13 | 5,460 | 5,530 | 5,160 | 5,340 | -3.96% | 466,900 | 300億6420万 | -4.08% | 35.91 | 3.67 |
| 12/12 | 6,080 | 6,140 | 5,330 | 5,560 | -3.81% | 637,500 | 313億280万 | +0.93% | 37.38 | 3.82 |
| 12/11 | 5,670 | 5,840 | 5,320 | 5,780 | +7.64% | 397,400 | 325億4140万 | +6.06% | 38.86 | 3.98 |
| 12/08 | 5,430 | 5,560 | 5,280 | 5,370 | -2.54% | 177,000 | 302億3310万 | -0.02% | 36.11 | 3.69 |
| 12/07 | 5,640 | 5,640 | 5,370 | 5,510 | -4.01% | 215,400 | 310億2130万 | +4.04% | 37.05 | 3.79 |
| 12/06 | 5,870 | 6,050 | 5,720 | 5,740 | +0.88% | 234,900 | 323億1620万 | +9.96% | 38.59 | 3.95 |
| 12/05 | 6,010 | 6,030 | 5,650 | 5,690 | -7.48% | 290,200 | 320億3470万 | +10.72% | 38.26 | 3.91 |
| 12/04 | 5,810 | 6,360 | 5,810 | 6,150 | +5.13% | 457,700 | 346億2450万 | +21.54% | 41.35 | 4.23 |
| 12/01 | 5,890 | 6,300 | 5,700 | 5,850 | -1.18% | 491,900 | 329億3550万 | +17.78% | 39.33 | 4.02 |
| 11/30 | 5,500 | 6,060 | 5,420 | 5,920 | +7.25% | 470,100 | 333億2960万 | +20.84% | 39.81 | 4.07 |
| 11/29 | 5,310 | 5,580 | 5,230 | 5,520 | +0.36% | 391,800 | 310億7760万 | +14.43% | 37.12 | 3.8 |
| 11/28 | 5,700 | 6,060 | 5,250 | 5,500 | -10.57% | 993,300 | 309億6500万 | +15.57% | 36.98 | 3.78 |
| 11/27 | 6,400 | 6,490 | 6,070 | 6,150 | -5.38% | 513,900 | 346億2450万 | +30.88% | 41.35 | 4.23 |
| 11/24 | 6,730 | 6,970 | 6,420 | 6,500 | -1.81% | 844,900 | 365億9500万 | +40.6% | 43.7 | 4.47 |
| 11/22 | 6,290 | 6,750 | 6,130 | 6,620 | +3.28% | 844,200 | 372億7060万 | +45.81% | 44.51 | 4.55 |
| 11/21 | 6,700 | 6,820 | 5,840 | 6,410 | -0.16% | 1,153,800 | 360億8830万 | +44.24% | 43.1 | 4.41 |
| 11/20 | 6,260 | 7,070 | 6,200 | 6,420 | +2.88% | 1,518,800 | 361億4460万 | +48.1% | 43.17 | 4.42 |
| 11/17 | 5,560 | 6,500 | 5,550 | 6,240 | +11.23% | 1,113,100 | 351億3120万 | +47.62% | 41.96 | 4.29 |
| 11/16 | 5,250 | 5,660 | 5,070 | 5,610 | +7.27% | 542,900 | 315億8430万 | +35.74% | 37.72 | 3.86 |
| 11/15 | 5,500 | 5,580 | 5,160 | 5,230 | +2.55% | 683,600 | 294億4490万 | +28.47% | 35.17 | 3.6 |
| 11/14 | 4,170 | 5,130 | 4,100 | 5,100 | +14.61% | 1,304,600 | 287億1300万 | +27.06% | 34.29 | 3.51 |
| 11/13 | 4,420 | 4,630 | 4,235 | 4,450 | +3.49% | 775,200 | 250億5350万 | +12.57% | 29.92 | 3.06 |
| 11/10 | 4,110 | 4,330 | 4,035 | 4,300 | +1.18% | 401,000 | 242億900万 | +9.72% | 28.91 | 2.96 |
| 11/09 | 3,955 | 4,275 | 3,920 | 4,250 | +7.46% | 560,900 | 239億2750万 | +9.48% | 28.58 | 2.92 |
| 11/08 | 3,995 | 4,010 | 3,835 | 3,955 | +1.28% | 306,800 | 222億6665万 | +2.86% | 26.59 | 2.72 |
| 11/07 | 3,950 | 4,040 | 3,860 | 3,905 | -4.05% | 321,000 | 219億8515万 | +2.2% | 26.26 | 2.69 |
| 11/06 | 4,050 | 4,265 | 3,990 | 4,070 | +6.82% | 599,700 | 229億1410万 | +7.25% | 27.37 | 2.8 |
| 11/02 | 3,605 | 3,860 | 3,605 | 3,810 | +8.7% | 447,900 | 214億5030万 | +1.6% | 25.62 | 2.62 |
| 11/01 | 3,660 | 3,665 | 3,440 | 3,505 | -2.91% | 308,800 | 197億3315万 | -5.6% | 23.57 | 2.41 |
| 10/31 | 3,750 | 3,800 | 3,510 | 3,610 | -2.43% | 318,300 | 203億2430万 | -2.09% | 24.27 | 2.48 |
| 10/30 | 3,610 | 3,730 | 3,590 | 3,700 | -0.4% | 328,900 | 208億3100万 | +1.2% | 24.88 | 2.54 |
| 10/27 | 3,900 | 3,930 | 3,655 | 3,715 | -3.13% | 525,300 | 209億1545万 | +2.74% | 24.98 | 2.55 |
| 10/26 | 3,940 | 4,035 | 3,820 | 3,835 | -7.59% | 474,900 | 215億9105万 | +7.39% | 25.79 | 2.64 |
| 10/25 | 4,195 | 4,365 | 4,015 | 4,150 | +2.34% | 977,500 | 233億6450万 | +17.8% | 27.9 | 2.85 |
| 10/24 | 3,870 | 4,155 | 3,790 | 4,055 | +4.65% | 606,000 | 228億2965万 | +16.93% | 27.27 | 2.79 |
| 10/23 | 3,890 | 4,095 | 3,850 | 3,875 | -3.37% | 586,100 | 218億1625万 | +13.3% | 26.05 | 2.66 |
| 10/20 | 4,250 | 4,360 | 3,840 | 4,010 | -5.65% | 1,299,100 | 225億7630万 | +18.6% | 26.96 | 2.76 |
| 10/19 | 4,335 | 4,460 | 4,150 | 4,250 | -3.95% | 1,146,900 | 239億2750万 | +27.44% | 28.58 | 2.92 |
| 10/18 | 4,050 | 4,425 | 4,015 | 4,425 | +4.98% | 1,345,300 | 249億1275万 | +34.7% | 29.75 | 3.04 |
| 10/17 | 3,800 | 4,215 | 3,730 | 4,215 | +14.38% | 1,187,500 | 237億3045万 | +30.5% | 28.34 | 2.9 |
| 10/16 | 3,450 | 3,835 | 3,345 | 3,685 | -0.81% | 822,500 | 207億4655万 | +15.63% | 24.78 | 2.53 |
| 10/13 | 3,755 | 3,930 | 3,600 | 3,715 | -4.62% | 1,040,000 | 209億1545万 | +17.6% | 24.98 | 2.55 |
| 10/12 | 4,130 | 4,325 | 3,780 | 3,895 | -4.18% | 1,789,700 | 219億2885万 | +24.48% | 26.19 | 2.68 |
| 10/11 | 3,945 | 4,100 | 3,750 | 4,065 | +6.69% | 869,500 | 228億8595万 | +31.38% | 27.33 | 2.8 |
| 10/10 | 3,635 | 3,810 | 3,635 | 3,810 | +7.02% | 555,200 | 214億5030万 | +24.8% | 25.62 | 2.62 |
| 10/06 | 3,530 | 3,595 | 3,280 | 3,560 | -1.11% | 658,900 | 200億4280万 | +18% | 23.94 | 2.45 |
| 10/05 | 3,410 | 3,635 | 3,400 | 3,600 | +6.67% | 508,300 | 202億6800万 | +20.64% | 24.21 | 2.48 |
| 10/04 | 3,225 | 3,420 | 3,205 | 3,375 | +0.9% | 356,400 | 190億125万 | +14.37% | 22.69 | 2.32 |
| 10/03 | 3,275 | 3,375 | 3,130 | 3,345 | +0.15% | 460,200 | 188億3235万 | +14.16% | 22.49 | 2.3 |
| 10/02 | 3,355 | 3,430 | 3,275 | 3,340 | +2.3% | 475,100 | 188億420万 | +14.78% | 22.46 | 2.3 |
| 09/29 | 3,000 | 3,265 | 3,000 | 3,265 | +11.02% | 532,000 | 183億8195万 | +13.05% | 21.95 | 2.2 |
| 09/28 | 3,020 | 3,065 | 2,918 | 2,941 | +1.87% | 273,200 | 165億5783万 | +2.47% | 19.77 | 1.98 |
| 09/27 | 2,812 | 2,916 | 2,812 | 2,887 | +0.87% | 135,200 | 162億5381万 | +0.66% | 19.41 | 1.95 |
| 09/26 | 2,797 | 2,901 | 2,788 | 2,862 | +0.99% | 216,200 | 161億1306万 | +0.07% | 19.24 | 1.93 |
| 09/25 | 2,659 | 2,848 | 2,643 | 2,834 | +5.04% | 185,400 | 159億5542万 | -0.53% | 19.06 | 1.91 |
| 09/22 | 2,525 | 2,724 | 2,525 | 2,698 | +4.86% | 269,800 | 151億8974万 | -4.6% | 18.14 | 1.82 |
| 09/21 | 2,600 | 2,631 | 2,530 | 2,573 | -2.72% | 216,300 | 144億8599万 | -8.5% | 17.3 | 1.73 |
| 09/20 | 2,768 | 2,772 | 2,640 | 2,645 | -4.99% | 269,000 | 148億9135万 | -5.64% | 17.78 | 1.78 |
| 09/19 | 2,788 | 2,840 | 2,772 | 2,784 | -2.49% | 121,400 | 156億7392万 | -0.32% | 18.72 | 1.88 |
| 09/15 | 2,877 | 2,909 | 2,783 | 2,855 | -1.07% | 154,000 | 160億7365万 | +2.92% | 19.2 | 1.93 |
| 09/14 | 2,875 | 2,929 | 2,833 | 2,886 | +0.38% | 125,200 | 162億4818万 | +4.91% | 19.4 | 1.95 |
| 09/13 | 2,951 | 2,967 | 2,851 | 2,875 | -3.75% | 255,400 | 161億8625万 | +5% | 19.33 | 1.94 |
| 09/12 | 3,020 | 3,065 | 2,970 | 2,987 | -2.23% | 157,900 | 168億1681万 | +10.43% | 20.08 | 2.01 |
| 09/11 | 3,020 | 3,095 | 2,960 | 3,055 | -2.71% | 245,000 | 171億9965万 | +14.38% | 20.54 | 2.06 |
| 09/08 | 2,989 | 3,160 | 2,961 | 3,140 | +5.19% | 304,900 | 176億7820万 | +19.26% | 21.11 | 2.12 |
| 09/07 | 2,948 | 3,040 | 2,948 | 2,985 | +0.64% | 99,600 | 168億555万 | +15.21% | 20.07 | 2.01 |
| 09/06 | 3,000 | 3,005 | 2,926 | 2,966 | -1.63% | 196,100 | 166億9858万 | +16% | 19.94 | 2 |
| 09/05 | 2,972 | 3,065 | 2,941 | 3,015 | -0.5% | 182,200 | 169億7445万 | +19.31% | 20.27 | 2.03 |
| 09/04 | 3,085 | 3,145 | 2,986 | 3,030 | +3.95% | 384,200 | 170億5890万 | +21.59% | 20.37 | 2.04 |
| 09/01 | 2,741 | 2,972 | 2,741 | 2,915 | +6.78% | 748,000 | 164億1145万 | +18.74% | 19.6 | 1.97 |
| 08/31 | 2,751 | 2,820 | 2,722 | 2,730 | -1.83% | 181,500 | 153億6990万 | +12.86% | 18.36 | 1.84 |
| 08/30 | 2,823 | 2,858 | 2,774 | 2,781 | -2.56% | 207,400 | 156億5703万 | +16.46% | 18.7 | 1.88 |
| 08/29 | 2,900 | 2,930 | 2,820 | 2,854 | 0% | 282,200 | 160億6802万 | +21.14% | 19.19 | 1.92 |
| 08/28 | 2,757 | 2,883 | 2,739 | 2,854 | +2.92% | 264,600 | 160億6802万 | +22.91% | 19.19 | 1.92 |
| 08/25 | 2,776 | 2,807 | 2,731 | 2,773 | -1.88% | 283,500 | 156億1199万 | +21.25% | 18.65 | 1.87 |
| 08/24 | 3,000 | 3,030 | 2,751 | 2,826 | -1.84% | 622,900 | 159億1038万 | +25.32% | 19 | 1.91 |
| 08/23 | 2,667 | 2,879 | 2,590 | 2,879 | +6.87% | 491,400 | 162億877万 | +29.63% | 19.36 | 1.94 |
| 08/22 | 2,588 | 2,736 | 2,541 | 2,694 | +4.02% | 608,600 | 151億6722万 | +23.24% | 18.11 | 1.82 |
| 08/21 | 2,453 | 2,676 | 2,446 | 2,590 | +12.46% | 878,600 | 145億8170万 | +20.19% | 17.41 | 1.75 |
| 08/18 | 2,272 | 2,328 | 2,250 | 2,303 | -0.3% | 80,500 | 129億6589万 | +8.17% | 15.48 | 1.55 |
| 08/17 | 2,313 | 2,340 | 2,227 | 2,310 | -0.99% | 113,200 | 130億530万 | +9.43% | 15.53 | 1.56 |
| 08/16 | 2,375 | 2,400 | 2,318 | 2,333 | -2.95% | 80,700 | 131億3479万 | +11.41% | 15.69 | 1.57 |
| 08/15 | 2,311 | 2,415 | 2,278 | 2,404 | +4.3% | 182,100 | 135億3452万 | +15.74% | 16.16 | 1.62 |
| 08/14 | 2,274 | 2,435 | 2,253 | 2,305 | +1.41% | 312,400 | 129億7715万 | +12.06% | 15.5 | 1.55 |
| 08/10 | 2,616 | 2,630 | 2,251 | 2,273 | -11.42% | 1,152,600 | 127億9699万 | +11.59% | 15.28 | 1.53 |
| 08/09 | 2,316 | 2,566 | 2,315 | 2,566 | +24.2% | 1,247,900 | 144億4658万 | +27.09% | 17.25 | 1.73 |
| 08/08 | 2,100 | 2,108 | 2,055 | 2,066 | -2.59% | 114,900 | 116億3158万 | +3.71% | 13.89 | 1.39 |
| 08/07 | 2,150 | 2,150 | 2,064 | 2,121 | +1% | 52,800 | 119億4123万 | +6.8% | 14.26 | 1.43 |
| 08/04 | 2,095 | 2,157 | 2,081 | 2,100 | -0.1% | 66,500 | 118億2300万 | +6.22% | 14.12 | 1.42 |
| 08/03 | 2,091 | 2,146 | 2,080 | 2,102 | -1.45% | 84,700 | 118億3426万 | +6.81% | 14.13 | 1.42 |
| 08/02 | 2,275 | 2,275 | 2,124 | 2,133 | -4.13% | 149,000 | 120億879万 | +8.88% | 14.34 | 1.44 |
| 08/01 | 2,190 | 2,279 | 2,182 | 2,225 | +3.87% | 209,400 | 125億2675万 | +14.22% | 14.96 | 1.5 |
| 07/31 | 2,153 | 2,223 | 2,137 | 2,142 | +2.39% | 155,000 | 120億5946万 | +10.64% | 14.4 | 1.44 |
| 07/28 | 2,020 | 2,123 | 2,020 | 2,092 | +3.56% | 274,500 | 117億7796万 | +8.34% | 14.07 | 1.41 |
| 07/27 | 1,951 | 2,034 | 1,942 | 2,020 | +2.96% | 111,000 | 113億7260万 | +4.72% | 13.58 | 1.36 |
| 07/26 | 2,050 | 2,138 | 1,944 | 1,962 | -0.66% | 267,200 | 110億4606万 | +2.03% | 13.19 | 1.32 |
| 07/25 | 2,014 | 2,022 | 1,970 | 1,975 | -1.4% | 63,200 | 111億1925万 | +2.76% | 13.28 | 1.33 |
| 07/24 | 1,985 | 2,047 | 1,980 | 2,003 | +1.88% | 126,200 | 112億7689万 | +4.27% | 13.47 | 1.35 |
| 07/21 | 1,953 | 1,984 | 1,910 | 1,966 | -0.56% | 97,000 | 110億6858万 | +2.29% | 13.22 | 1.33 |
