PER
2023/06/08～2023/10/31
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 |
| 10/31 | 3,790 | 3,815 | 3,725 | 3,795 | +0.66% | 114,300 | 1452億7788万 | -1.56% | 7.41 | 0.57 |
| 10/30 | 3,820 | 3,865 | 3,740 | 3,770 | -3.08% | 98,500 | 1443億2085万 | -2.38% | 7.36 | 0.56 |
| 10/27 | 3,810 | 3,890 | 3,790 | 3,890 | +3.05% | 117,400 | 1489億1461万 | +0.54% | 7.6 | 0.58 |
| 10/26 | 3,780 | 3,825 | 3,755 | 3,775 | -0.79% | 112,800 | 1445億1225万 | -2.51% | 7.37 | 0.57 |
| 10/25 | 3,875 | 3,875 | 3,800 | 3,805 | -0.39% | 97,300 | 1456億6070万 | -1.93% | 7.43 | 0.57 |
| 10/24 | 3,825 | 3,845 | 3,720 | 3,820 | -0.13% | 101,600 | 1462億3492万 | -1.8% | 7.46 | 0.57 |
| 10/23 | 3,835 | 3,865 | 3,815 | 3,825 | -0.39% | 121,000 | 1464億2632万 | -1.9% | 7.47 | 0.57 |
| 10/20 | 3,870 | 3,870 | 3,830 | 3,840 | -0.9% | 70,500 | 1470億54万 | -1.66% | 7.5 | 0.58 |
| 10/19 | 3,810 | 3,880 | 3,810 | 3,875 | -0.51% | 83,800 | 1483億4039万 | -0.95% | 7.57 | 0.58 |
| 10/18 | 3,930 | 3,950 | 3,875 | 3,895 | -1.02% | 101,800 | 1491億602万 | -0.54% | 7.61 | 0.58 |
| 10/17 | 3,940 | 3,990 | 3,915 | 3,935 | +0.64% | 111,500 | 1506億3728万 | +0.43% | 7.69 | 0.59 |
| 10/16 | 3,900 | 3,945 | 3,875 | 3,910 | -0.38% | 152,200 | 1496億8024万 | -0.23% | 7.64 | 0.59 |
| 10/13 | 3,945 | 3,970 | 3,910 | 3,925 | -1.01% | 107,700 | 1502億5446万 | +0.1% | 7.67 | 0.59 |
| 10/12 | 3,875 | 3,965 | 3,855 | 3,965 | +3.66% | 113,900 | 1517億8572万 | +1.07% | 7.74 | 0.59 |
| 10/11 | 3,845 | 3,855 | 3,815 | 3,825 | -1.03% | 87,500 | 1464億2632万 | -2.47% | 7.47 | 0.57 |
| 10/10 | 3,850 | 3,890 | 3,845 | 3,865 | +1.98% | 65,200 | 1479億5758万 | -1.58% | 7.55 | 0.58 |
| 10/06 | 3,775 | 3,825 | 3,775 | 3,790 | +0.4% | 74,500 | 1450億8647万 | -3.51% | 7.4 | 0.57 |
| 10/05 | 3,735 | 3,780 | 3,725 | 3,775 | +2.44% | 95,900 | 1445億1225万 | -3.97% | 7.37 | 0.57 |
| 10/04 | 3,740 | 3,740 | 3,665 | 3,685 | -2.25% | 120,500 | 1410億6693万 | -6.28% | 7.2 | 0.55 |
| 10/03 | 3,885 | 3,885 | 3,760 | 3,770 | -3.21% | 124,100 | 1443億2085万 | -4.24% | 7.36 | 0.56 |
| 10/02 | 3,875 | 3,950 | 3,860 | 3,895 | +0.52% | 109,800 | 1491億602万 | -1.09% | 7.61 | 0.58 |
| 09/29 | 3,920 | 3,930 | 3,840 | 3,875 | -1.02% | 99,300 | 1483億4039万 | -1.42% | 7.67 | 0.59 |
| 09/28 | 3,925 | 3,955 | 3,885 | 3,915 | -1.76% | 79,300 | 1498億7165万 | -0.31% | 7.75 | 0.59 |
| 09/27 | 3,950 | 3,990 | 3,900 | 3,985 | +0.63% | 74,400 | 1525億5135万 | +1.66% | 7.89 | 0.6 |
| 09/26 | 3,975 | 3,995 | 3,950 | 3,960 | -0.38% | 62,500 | 1515億9431万 | +1.3% | 7.84 | 0.6 |
| 09/25 | 3,990 | 3,995 | 3,945 | 3,975 | +0.63% | 60,100 | 1521億6853万 | +1.95% | 7.87 | 0.6 |
| 09/22 | 3,935 | 3,965 | 3,905 | 3,950 | -0.38% | 86,400 | 1512億1150万 | +1.57% | 7.82 | 0.6 |
| 09/21 | 3,955 | 4,010 | 3,935 | 3,965 | -0.13% | 104,800 | 1517億8572万 | +2.16% | 7.85 | 0.6 |
| 09/20 | 4,090 | 4,090 | 3,970 | 3,970 | -2.22% | 113,000 | 1519億7713万 | +2.53% | 7.86 | 0.6 |
| 09/19 | 4,000 | 4,065 | 3,995 | 4,060 | +0.5% | 91,700 | 1554億2245万 | +5.02% | 8.04 | 0.61 |
| 09/15 | 3,990 | 4,090 | 3,990 | 4,040 | +1.25% | 152,500 | 1546億5682万 | +4.8% | 8 | 0.61 |
| 09/14 | 4,010 | 4,015 | 3,960 | 3,990 | -0.5% | 76,400 | 1527億4275万 | +3.74% | 7.9 | 0.6 |
| 09/13 | 3,980 | 4,015 | 3,970 | 4,010 | +0.75% | 74,200 | 1535億838万 | +4.54% | 7.94 | 0.61 |
| 09/12 | 3,940 | 3,980 | 3,940 | 3,980 | +1.27% | 66,300 | 1523億5994万 | +4% | 7.88 | 0.6 |
| 09/11 | 3,950 | 3,965 | 3,910 | 3,930 | -0.63% | 49,200 | 1504億4587万 | +2.99% | 7.78 | 0.59 |
| 09/08 | 3,970 | 4,025 | 3,945 | 3,955 | -0.38% | 146,600 | 1514億290万 | +3.89% | 7.83 | 0.6 |
| 09/07 | 3,970 | 3,990 | 3,940 | 3,970 | -0.13% | 83,100 | 1519億7713万 | +4.58% | 7.86 | 0.6 |
| 09/06 | 3,940 | 3,985 | 3,930 | 3,975 | +0.89% | 97,500 | 1521億6853万 | +4.94% | 7.87 | 0.6 |
| 09/05 | 3,950 | 3,950 | 3,910 | 3,940 | -0.25% | 54,900 | 1508億2868万 | +4.21% | 7.8 | 0.6 |
| 09/04 | 3,900 | 3,950 | 3,900 | 3,950 | +1.41% | 52,000 | 1512億1150万 | +4.64% | 7.82 | 0.6 |
| 09/01 | 3,860 | 3,895 | 3,840 | 3,895 | +1.17% | 65,900 | 1491億602万 | +3.32% | 7.71 | 0.59 |
| 08/31 | 3,810 | 3,870 | 3,810 | 3,850 | +0.79% | 77,900 | 1473億8336万 | +2.2% | 7.62 | 0.58 |
| 08/30 | 3,810 | 3,825 | 3,800 | 3,820 | +0.66% | 50,000 | 1462億3492万 | +1.41% | 7.56 | 0.58 |
| 08/29 | 3,795 | 3,805 | 3,770 | 3,795 | 0% | 53,800 | 1452億7788万 | +0.72% | 7.51 | 0.57 |
| 08/28 | 3,740 | 3,795 | 3,740 | 3,795 | +1.61% | 53,300 | 1452億7788万 | +0.72% | 7.51 | 0.57 |
| 08/25 | 3,745 | 3,745 | 3,715 | 3,735 | -0.66% | 49,200 | 1429億8100万 | -0.85% | 7.4 | 0.57 |
| 08/24 | 3,745 | 3,770 | 3,735 | 3,760 | +0.4% | 41,200 | 1439億3803万 | -0.19% | 7.45 | 0.57 |
| 08/23 | 3,705 | 3,750 | 3,700 | 3,745 | +0.67% | 41,300 | 1433億6381万 | -0.56% | 7.42 | 0.57 |
| 08/22 | 3,690 | 3,720 | 3,680 | 3,720 | +0.68% | 56,900 | 1424億678万 | -1.14% | 7.37 | 0.56 |
| 08/21 | 3,755 | 3,755 | 3,695 | 3,695 | -0.94% | 50,900 | 1414億4974万 | -1.75% | 7.32 | 0.56 |
| 08/18 | 3,740 | 3,765 | 3,720 | 3,730 | -0.4% | 53,400 | 1427億8959万 | -0.77% | 7.39 | 0.56 |
| 08/17 | 3,740 | 3,750 | 3,680 | 3,745 | -0.27% | 66,700 | 1433億6381万 | -0.27% | 7.42 | 0.57 |
| 08/16 | 3,785 | 3,785 | 3,750 | 3,755 | -1.31% | 49,200 | 1437億4663万 | +0.05% | 7.44 | 0.57 |
| 08/15 | 3,795 | 3,820 | 3,795 | 3,805 | +0.53% | 46,600 | 1456億6070万 | +1.41% | 7.53 | 0.58 |
| 08/14 | 3,820 | 3,840 | 3,770 | 3,785 | -1.05% | 55,900 | 1448億9507万 | +0.99% | 7.49 | 0.57 |
| 08/10 | 3,750 | 3,825 | 3,730 | 3,825 | +2.14% | 64,900 | 1464億2632万 | +2.08% | 7.57 | 0.58 |
| 08/09 | 3,780 | 3,780 | 3,725 | 3,745 | -0.53% | 61,600 | 1433億6381万 | -0.05% | 7.42 | 0.57 |
| 08/08 | 3,745 | 3,775 | 3,745 | 3,765 | +1.07% | 55,600 | 1441億2944万 | +0.43% | 7.46 | 0.57 |
| 08/07 | 3,670 | 3,740 | 3,645 | 3,725 | +1.09% | 85,900 | 1425億9818万 | -0.67% | 7.38 | 0.56 |
| 08/04 | 3,650 | 3,700 | 3,650 | 3,685 | -0.41% | 82,900 | 1410億6693万 | -1.65% | 7.3 | 0.56 |
| 08/03 | 3,755 | 3,755 | 3,690 | 3,700 | -1.73% | 90,600 | 1416億4115万 | -1.25% | 7.33 | 0.56 |
| 08/02 | 3,765 | 3,805 | 3,750 | 3,765 | -1.05% | 60,900 | 1441億2944万 | +0.51% | 7.46 | 0.57 |
| 08/01 | 3,755 | 3,810 | 3,745 | 3,805 | +0.53% | 86,000 | 1456億6070万 | +1.77% | 7.53 | 0.58 |
| 07/31 | 3,820 | 3,825 | 3,755 | 3,785 | -0.79% | 149,400 | 1448億9507万 | +1.39% | 7.49 | 0.57 |
| 07/28 | 3,790 | 3,830 | 3,765 | 3,815 | -0.52% | 87,200 | 1460億4351万 | +2.33% | 7.55 | 0.58 |
| 07/27 | 3,845 | 3,850 | 3,810 | 3,835 | -0.39% | 64,200 | 1468億914万 | +2.98% | 7.59 | 0.58 |
| 07/26 | 3,840 | 3,865 | 3,840 | 3,850 | +0.13% | 147,000 | 1473億8336万 | +3.55% | 7.62 | 0.58 |
| 07/25 | 3,815 | 3,845 | 3,810 | 3,845 | +1.45% | 136,600 | 1471億9195万 | +3.61% | 7.61 | 0.58 |
| 07/24 | 3,790 | 3,795 | 3,760 | 3,790 | +0.93% | 62,400 | 1450億8647万 | +2.29% | 7.5 | 0.57 |
| 07/21 | 3,740 | 3,780 | 3,735 | 3,755 | +0.54% | 73,600 | 1437億4663万 | +1.46% | 7.44 | 0.57 |
| 07/20 | 3,740 | 3,780 | 3,730 | 3,735 | -0.13% | 115,700 | 1429億8100万 | +0.97% | 7.4 | 0.57 |
| 07/19 | 3,705 | 3,745 | 3,695 | 3,740 | +1.63% | 94,400 | 1431億7240万 | +1.14% | 7.41 | 0.57 |
| 07/18 | 3,655 | 3,690 | 3,655 | 3,680 | +0.68% | 54,200 | 1408億7552万 | -0.41% | 7.29 | 0.56 |
| 07/14 | 3,675 | 3,690 | 3,620 | 3,655 | -0.27% | 105,800 | 1399億1849万 | -1.03% | 7.24 | 0.55 |
| 07/13 | 3,630 | 3,665 | 3,605 | 3,665 | +0.96% | 82,600 | 1403億130万 | -0.65% | 7.26 | 0.55 |
| 07/12 | 3,700 | 3,700 | 3,630 | 3,630 | -1.22% | 60,600 | 1389億6145万 | -1.47% | 7.19 | 0.55 |
| 07/11 | 3,745 | 3,745 | 3,660 | 3,675 | -1.47% | 57,500 | 1406億8411万 | -0.16% | 7.28 | 0.56 |
| 07/10 | 3,730 | 3,760 | 3,710 | 3,730 | +0.4% | 87,500 | 1427億8959万 | +1.41% | 7.39 | 0.56 |
| 07/07 | 3,745 | 3,755 | 3,705 | 3,715 | -1.2% | 74,500 | 1422億1537万 | +1.28% | 7.36 | 0.56 |
| 07/06 | 3,775 | 3,790 | 3,730 | 3,760 | -1.57% | 102,400 | 1439億3803万 | +2.84% | 7.45 | 0.57 |
| 07/05 | 3,780 | 3,820 | 3,745 | 3,820 | +0.39% | 84,900 | 1462億3492万 | +5% | 7.56 | 0.58 |
| 07/04 | 3,810 | 3,825 | 3,785 | 3,805 | +0.66% | 120,100 | 1456億6070万 | +5.2% | 7.53 | 0.58 |
| 07/03 | 3,695 | 3,790 | 3,695 | 3,780 | +3.14% | 139,200 | 1447億366万 | +4.97% | 7.49 | 0.57 |
| 06/30 | 3,675 | 3,690 | 3,635 | 3,665 | -0.41% | 65,200 | 1403億130万 | +2.17% | 7.26 | 0.55 |
| 06/29 | 3,690 | 3,700 | 3,665 | 3,680 | +0.27% | 63,900 | 1408億7552万 | +2.91% | 7.35 | 0.56 |
| 06/28 | 3,630 | 3,680 | 3,610 | 3,670 | +2.23% | 111,600 | 1404億9271万 | +2.92% | 7.33 | 0.56 |
| 06/27 | 3,660 | 3,670 | 3,580 | 3,590 | -1.64% | 74,100 | 1374億3020万 | +0.93% | 7.17 | 0.55 |
| 06/26 | 3,690 | 3,690 | 3,630 | 3,650 | -0.68% | 61,100 | 1397億2708万 | +2.87% | 7.29 | 0.56 |
| 06/23 | 3,710 | 3,735 | 3,655 | 3,675 | -0.68% | 119,300 | 1406億8411万 | +3.9% | 7.34 | 0.56 |
| 06/22 | 3,705 | 3,710 | 3,690 | 3,700 | +0.14% | 86,200 | 1416億4115万 | +4.93% | 7.39 | 0.56 |
| 06/21 | 3,650 | 3,725 | 3,645 | 3,695 | +0.96% | 139,200 | 1414億4974万 | +5.18% | 7.38 | 0.56 |
| 06/20 | 3,690 | 3,690 | 3,640 | 3,660 | -0.95% | 87,700 | 1401億989万 | +4.6% | 7.31 | 0.56 |
| 06/19 | 3,700 | 3,710 | 3,665 | 3,695 | -0.14% | 75,000 | 1414億4974万 | +5.9% | 7.38 | 0.56 |
| 06/16 | 3,695 | 3,715 | 3,665 | 3,700 | +0.14% | 130,600 | 1416億4115万 | +6.32% | 7.39 | 0.56 |
| 06/15 | 3,715 | 3,740 | 3,660 | 3,695 | -0.54% | 128,900 | 1414億4974万 | +6.55% | 7.38 | 0.56 |
| 06/14 | 3,705 | 3,715 | 3,675 | 3,715 | +1.23% | 98,200 | 1422億1537万 | +7.43% | 7.42 | 0.57 |
| 06/13 | 3,625 | 3,690 | 3,605 | 3,670 | +1.24% | 97,800 | 1404億9271万 | +6.44% | 7.33 | 0.56 |
| 06/12 | 3,600 | 3,630 | 3,595 | 3,625 | +1.54% | 70,500 | 1387億7004万 | +5.35% | 7.24 | 0.55 |
| 06/09 | 3,540 | 3,585 | 3,535 | 3,570 | +0.85% | 118,000 | 1366億6457万 | +3.87% | 7.13 | 0.54 |
| 06/08 | 3,560 | 3,590 | 3,535 | 3,540 | -0.14% | 78,600 | 1355億1613万 | +3.18% | 7.07 | 0.54 |
