PER
2023/07/06～2023/11/30
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 |
| 11/30 | 3,355 | 3,390 | 3,240 | 3,315 | -0.9% | 12,500 | 127億5943万 | -0.6% | 6.41 | 1.3 |
| 11/29 | 3,315 | 3,395 | 3,285 | 3,345 | +0.45% | 11,400 | 128億7490万 | +0.15% | 6.47 | 1.31 |
| 11/28 | 3,440 | 3,440 | 3,325 | 3,330 | -3.2% | 14,300 | 128億1717万 | -0.42% | 6.44 | 1.3 |
| 11/27 | 3,480 | 3,580 | 3,405 | 3,440 | +0.15% | 14,200 | 132億4056万 | +2.35% | 6.65 | 1.35 |
| 11/24 | 3,400 | 3,480 | 3,390 | 3,435 | +1.93% | 9,900 | 132億2131万 | +1.69% | 6.64 | 1.35 |
| 11/22 | 3,460 | 3,470 | 3,350 | 3,370 | -2.88% | 17,500 | 129億7113万 | -0.82% | 6.52 | 1.32 |
| 11/21 | 3,335 | 3,550 | 3,325 | 3,470 | +4.05% | 47,100 | 133億5603万 | +1.58% | 6.71 | 1.36 |
| 11/20 | 3,165 | 3,400 | 3,165 | 3,335 | +5.37% | 33,800 | 128億3641万 | -2.63% | 6.45 | 1.31 |
| 11/17 | 3,035 | 3,185 | 3,035 | 3,165 | +2.59% | 20,200 | 121億8208万 | -8.1% | 6.12 | 1.24 |
| 11/16 | 3,110 | 3,115 | 3,005 | 3,085 | -0.96% | 30,300 | 118億7416万 | -11.15% | 5.96 | 1.21 |
| 11/15 | 3,205 | 3,295 | 3,080 | 3,115 | -0.64% | 32,400 | 119億8963万 | -11.1% | 6.02 | 1.22 |
| 11/14 | 3,160 | 3,245 | 3,055 | 3,135 | -2.94% | 41,600 | 120億6661万 | -11.44% | 6.06 | 1.23 |
| 11/13 | 3,400 | 3,640 | 3,230 | 3,230 | -6.38% | 102,100 | 124億3227万 | -9.68% | 6.25 | 1.26 |
| 11/10 | 3,320 | 3,950 | 3,230 | 3,450 | +6.15% | 193,700 | 132億7905万 | -4.03% | 6.67 | 1.35 |
| 11/09 | 3,250 | 3,300 | 3,080 | 3,250 | -0.15% | 28,800 | 125億925万 | -9.62% | 6.28 | 1.27 |
| 11/08 | 3,365 | 3,415 | 3,225 | 3,255 | -3.27% | 15,900 | 125億2849万 | -9.93% | 6.29 | 1.27 |
| 11/07 | 3,400 | 3,485 | 3,320 | 3,365 | -1.46% | 10,900 | 129億5188万 | -7.35% | 6.51 | 1.32 |
| 11/06 | 3,400 | 3,470 | 3,385 | 3,415 | +0.74% | 10,900 | 131億4433万 | -6.03% | 6.6 | 1.34 |
| 11/02 | 3,465 | 3,480 | 3,390 | 3,390 | -1.6% | 5,600 | 130億4811万 | -6.77% | 6.55 | 1.33 |
| 11/01 | 3,345 | 3,445 | 3,320 | 3,445 | +4.08% | 8,000 | 132億5980万 | -5.36% | 6.66 | 1.35 |
| 10/31 | 3,250 | 3,345 | 3,170 | 3,310 | +1.85% | 8,700 | 127億4019万 | -9.09% | 6.4 | 1.3 |
| 10/30 | 3,355 | 3,400 | 3,250 | 3,250 | -5.11% | 5,600 | 125億925万 | -10.93% | 6.28 | 1.27 |
| 10/27 | 3,480 | 3,500 | 3,425 | 3,425 | -1.86% | 5,600 | 131億8282万 | -6.57% | 6.62 | 1.34 |
| 10/26 | 3,500 | 3,535 | 3,375 | 3,490 | -2.24% | 12,300 | 134億3301万 | -4.72% | 6.75 | 1.37 |
| 10/25 | 3,490 | 3,650 | 3,490 | 3,570 | +4.39% | 10,400 | 137億4093万 | -2.51% | 6.9 | 1.4 |
| 10/24 | 3,460 | 3,540 | 3,225 | 3,420 | -0.87% | 26,200 | 131億6358万 | -6.48% | 6.61 | 1.34 |
| 10/23 | 3,700 | 3,700 | 3,415 | 3,450 | -8.37% | 20,900 | 132億7905万 | -5.66% | 6.67 | 1.35 |
| 10/20 | 3,820 | 3,835 | 3,750 | 3,765 | -2.59% | 3,200 | 144億9148万 | +2.95% | 7.28 | 1.47 |
| 10/19 | 3,890 | 3,910 | 3,805 | 3,865 | -1.65% | 13,400 | 148億7638万 | +6.06% | 7.47 | 1.51 |
| 10/18 | 3,795 | 3,930 | 3,740 | 3,930 | +2.88% | 5,800 | 151億2657万 | +8.23% | 7.6 | 1.54 |
| 10/17 | 3,885 | 3,935 | 3,795 | 3,820 | +3.1% | 3,300 | 147億318万 | +5.44% | 7.39 | 1.5 |
| 10/16 | 3,795 | 3,795 | 3,685 | 3,705 | -2.37% | 11,300 | 142億6054万 | +2.55% | 7.16 | 1.45 |
| 10/13 | 3,895 | 3,895 | 3,780 | 3,795 | -1.68% | 7,400 | 146億695万 | +5.15% | 7.34 | 1.49 |
| 10/12 | 3,960 | 3,960 | 3,790 | 3,860 | -1.15% | 7,500 | 148億5714万 | +7.37% | 7.46 | 1.51 |
| 10/11 | 4,025 | 4,025 | 3,850 | 3,905 | -2.38% | 12,300 | 150億3034万 | +8.9% | 7.55 | 1.53 |
| 10/10 | 4,050 | 4,085 | 3,890 | 4,000 | -1.11% | 19,000 | 153億9600万 | +11.98% | 7.73 | 1.57 |
| 10/06 | 3,700 | 4,045 | 3,695 | 4,045 | +9.47% | 62,000 | 155億6920万 | +13.85% | 7.82 | 1.58 |
| 10/05 | 3,530 | 3,700 | 3,530 | 3,695 | +6.33% | 13,700 | 142億2205万 | +4.5% | 7.14 | 1.45 |
| 10/04 | 3,590 | 3,635 | 3,385 | 3,475 | -6.33% | 22,700 | 133億7527万 | -1.47% | 6.72 | 1.36 |
| 10/03 | 3,680 | 3,790 | 3,585 | 3,710 | +0.27% | 23,400 | 142億7979万 | +5.58% | 7.17 | 1.45 |
| 10/02 | 3,440 | 3,725 | 3,440 | 3,700 | +8.5% | 26,000 | 142億4130万 | +5.9% | 7.15 | 1.45 |
| 09/29 | 3,455 | 3,465 | 3,395 | 3,410 | -1.59% | 4,600 | 131億2509万 | -1.9% | 6.59 | 1.44 |
| 09/28 | 3,530 | 3,530 | 3,430 | 3,465 | -1.14% | 2,700 | 133億3678万 | -0.12% | 6.7 | 1.46 |
| 09/27 | 3,460 | 3,535 | 3,435 | 3,505 | +1.3% | 7,000 | 134億9074万 | +1.3% | 6.78 | 1.48 |
| 09/26 | 3,540 | 3,540 | 3,435 | 3,460 | -1.56% | 8,400 | 133億1754万 | +0.35% | 6.69 | 1.46 |
| 09/25 | 3,545 | 3,640 | 3,515 | 3,515 | -3.96% | 12,600 | 135億2923万 | +2.24% | 6.8 | 1.48 |
| 09/22 | 3,370 | 3,705 | 3,370 | 3,660 | +8.61% | 46,600 | 140億8734万 | +6.83% | 7.08 | 1.54 |
| 09/21 | 3,430 | 3,450 | 3,310 | 3,370 | -2.74% | 15,900 | 129億7113万 | -1.06% | 6.52 | 1.42 |
| 09/20 | 3,380 | 3,470 | 3,250 | 3,465 | +1.17% | 25,100 | 133億3678万 | +1.97% | 6.7 | 1.46 |
| 09/19 | 3,440 | 3,465 | 3,370 | 3,425 | -0.29% | 9,000 | 131億8282万 | +1.18% | 6.62 | 1.45 |
| 09/15 | 3,465 | 3,525 | 3,410 | 3,435 | -0.58% | 11,200 | 132億2131万 | +1.87% | 6.64 | 1.45 |
| 09/14 | 3,440 | 3,515 | 3,300 | 3,455 | +0.44% | 26,100 | 132億9829万 | +3.04% | 6.68 | 1.46 |
| 09/13 | 3,540 | 3,540 | 3,380 | 3,440 | -2.82% | 28,500 | 132億4056万 | +2.9% | 6.65 | 1.45 |
| 09/12 | 3,700 | 3,700 | 3,500 | 3,540 | -4.71% | 25,400 | 136億2546万 | +6.79% | 6.84 | 1.49 |
| 09/11 | 3,635 | 3,830 | 3,570 | 3,715 | +3.92% | 42,400 | 142億9903万 | +13.19% | 7.18 | 1.57 |
| 09/08 | 3,595 | 3,650 | 3,520 | 3,575 | -0.56% | 18,100 | 137億6017万 | +10.31% | 6.91 | 1.51 |
| 09/07 | 3,395 | 3,600 | 3,395 | 3,595 | +3.9% | 27,600 | 138億3715万 | +12.13% | 6.95 | 1.52 |
| 09/06 | 3,555 | 3,595 | 3,445 | 3,460 | -4.42% | 33,100 | 133億1754万 | +9.22% | 6.69 | 1.46 |
| 09/05 | 3,635 | 3,815 | 3,540 | 3,620 | +1.54% | 56,600 | 139億3338万 | +15.51% | 7 | 1.53 |
| 09/04 | 3,590 | 3,780 | 3,540 | 3,565 | +1.28% | 24,900 | 137億2168万 | +15.37% | 6.89 | 1.5 |
| 09/01 | 3,625 | 3,670 | 3,495 | 3,520 | -3.03% | 30,800 | 135億4848万 | +15.45% | 6.81 | 1.49 |
| 08/31 | 3,510 | 3,750 | 3,510 | 3,630 | +5.07% | 61,300 | 139億7187万 | +20.48% | 7.02 | 1.53 |
| 08/30 | 3,170 | 3,475 | 3,170 | 3,455 | +8.99% | 53,300 | 132億9829万 | +16.25% | 6.68 | 1.46 |
| 08/29 | 3,195 | 3,195 | 2,985 | 3,170 | -0.78% | 16,000 | 122億133万 | +7.86% | 6.13 | 1.34 |
| 08/28 | 3,300 | 3,375 | 3,150 | 3,195 | -1.69% | 23,300 | 122億9755万 | +9.57% | 6.18 | 1.35 |
| 08/25 | 3,285 | 3,285 | 3,175 | 3,250 | 0% | 4,700 | 125億925万 | +12.22% | 6.28 | 1.37 |
| 08/24 | 3,235 | 3,360 | 3,150 | 3,250 | +0.46% | 22,500 | 125億925万 | +13.24% | 6.28 | 1.37 |
| 08/23 | 3,205 | 3,395 | 3,165 | 3,235 | +1.25% | 30,400 | 124億5151万 | +13.83% | 6.25 | 1.37 |
| 08/22 | 3,220 | 3,285 | 3,100 | 3,195 | -0.78% | 12,400 | 122億9755万 | +13.62% | 6.18 | 1.35 |
| 08/21 | 3,230 | 3,315 | 3,050 | 3,220 | +0.16% | 27,000 | 123億9378万 | +15.66% | 6.23 | 1.36 |
| 08/18 | 3,185 | 3,285 | 3,175 | 3,215 | +1.74% | 26,400 | 123億7453万 | +16.61% | 6.22 | 1.36 |
| 08/17 | 3,140 | 3,160 | 3,010 | 3,160 | -0.16% | 20,800 | 121億6284万 | +15.88% | 6.11 | 1.33 |
| 08/16 | 3,125 | 3,170 | 3,050 | 3,165 | +0.8% | 5,500 | 121億8208万 | +17.18% | 6.12 | 1.34 |
| 08/15 | 3,100 | 3,180 | 3,065 | 3,140 | +1.45% | 7,300 | 120億8586万 | +17.43% | 6.07 | 1.33 |
| 08/14 | 2,962 | 3,175 | 2,836 | 3,095 | +4.49% | 23,600 | 119億1265万 | +16.84% | 5.98 | 1.31 |
| 08/10 | 3,210 | 3,210 | 2,960 | 2,962 | -8.01% | 69,500 | 114億73万 | +12.92% | 5.73 | 1.25 |
| 08/09 | 3,220 | 3,220 | 3,100 | 3,220 | +18.47% | 81,500 | 123億9378万 | +23.66% | 6.23 | 1.36 |
| 08/08 | 2,718 | 2,723 | 2,636 | 2,718 | -0.04% | 14,300 | 104億6158万 | +5.64% | 5.26 | 1.15 |
| 08/07 | 2,702 | 2,720 | 2,625 | 2,719 | +0.63% | 8,800 | 104億6543万 | +6.17% | 5.26 | 1.15 |
| 08/04 | 2,695 | 2,702 | 2,631 | 2,702 | +0.26% | 4,700 | 103億9999万 | +6.09% | 5.22 | 1.14 |
| 08/03 | 2,662 | 2,710 | 2,625 | 2,695 | +2.01% | 9,400 | 103億7305万 | +6.31% | 5.21 | 1.14 |
| 08/02 | 2,618 | 2,652 | 2,552 | 2,642 | +0.96% | 5,100 | 101億6905万 | +4.76% | 5.11 | 1.12 |
| 08/01 | 2,485 | 2,620 | 2,485 | 2,617 | +4.39% | 11,000 | 100億7283万 | +4.14% | 5.06 | 1.1 |
| 07/31 | 2,557 | 2,571 | 2,478 | 2,507 | -1.92% | 8,200 | 96億4944万 | -0.08% | 4.85 | 1.06 |
| 07/28 | 2,617 | 2,617 | 2,523 | 2,556 | -2.33% | 8,100 | 98億3804万 | +2.24% | 4.94 | 1.08 |
| 07/27 | 2,560 | 2,635 | 2,560 | 2,617 | +0.77% | 6,200 | 100億7283万 | +5.27% | 5.06 | 1.1 |
| 07/26 | 2,624 | 2,625 | 2,587 | 2,597 | -0.95% | 10,100 | 99億9585万 | +5.1% | 5.02 | 1.1 |
| 07/25 | 2,640 | 2,680 | 2,580 | 2,622 | +0.27% | 7,500 | 100億9207万 | +6.85% | 5.07 | 1.11 |
| 07/24 | 2,690 | 2,742 | 2,613 | 2,615 | -2.79% | 11,500 | 100億6513万 | +7.3% | 5.06 | 1.1 |
| 07/21 | 2,600 | 2,692 | 2,570 | 2,690 | +4.06% | 11,400 | 103億5381万 | +11.43% | 5.2 | 1.14 |
| 07/20 | 2,550 | 2,629 | 2,525 | 2,585 | +1.37% | 8,000 | 99億4966万 | +8.29% | 5 | 1.09 |
| 07/19 | 2,526 | 2,550 | 2,515 | 2,550 | +1.8% | 4,200 | 98億1495万 | +7.87% | 4.93 | 1.08 |
| 07/18 | 2,501 | 2,532 | 2,501 | 2,505 | +0.64% | 2,100 | 96億4174万 | +6.87% | 4.84 | 1.06 |
| 07/14 | 2,530 | 2,530 | 2,458 | 2,489 | -1.7% | 2,200 | 95億8016万 | +7.05% | 4.81 | 1.05 |
| 07/13 | 2,480 | 2,585 | 2,449 | 2,532 | +2.43% | 8,200 | 97億4566万 | +9.85% | 4.9 | 1.07 |
| 07/12 | 2,515 | 2,555 | 2,472 | 2,472 | -1.71% | 7,400 | 95億1472万 | +8.23% | 4.78 | 1.04 |
| 07/11 | 2,554 | 2,554 | 2,511 | 2,515 | +0.68% | 3,100 | 96億8023万 | +11.04% | 4.86 | 1.06 |
| 07/10 | 2,520 | 2,550 | 2,491 | 2,498 | -0.12% | 7,400 | 96億1480万 | +11.27% | 4.83 | 1.05 |
| 07/07 | 2,461 | 2,555 | 2,461 | 2,501 | +1.63% | 10,200 | 96億2634万 | +12.46% | 4.84 | 1.06 |
| 07/06 | 2,473 | 2,490 | 2,410 | 2,461 | -0.49% | 5,800 | 94億7238万 | +11.66% | 4.76 | 1.04 |
