PER
2023/07/19～2023/12/12
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 |
| 12/12 | 950 | 977 | 919 | 925 | -1.28% | 101,200 | 79億5492万 | +8.44% | 17.31 | 5.16 |
| 12/11 | 908 | 948 | 903 | 937 | +3.08% | 65,500 | 80億5812万 | +10.63% | 17.53 | 5.22 |
| 12/08 | 893 | 909 | 885 | 909 | +0.66% | 52,900 | 78億1732万 | +8.34% | 17.01 | 5.07 |
| 12/07 | 900 | 924 | 891 | 903 | +0.11% | 49,300 | 77億6572万 | +8.53% | 16.9 | 5.03 |
| 12/06 | 885 | 916 | 885 | 902 | +1.58% | 37,000 | 77億5712万 | +9.33% | 16.88 | 5.03 |
| 12/05 | 907 | 930 | 888 | 888 | -2.09% | 90,000 | 76億3673万 | +8.56% | 16.62 | 4.95 |
| 12/04 | 883 | 914 | 883 | 907 | +2.83% | 67,900 | 78億12万 | +11.84% | 16.97 | 5.06 |
| 12/01 | 862 | 907 | 854 | 882 | +3.16% | 97,700 | 75億8513万 | +9.84% | 16.5 | 4.92 |
| 11/30 | 895 | 895 | 829 | 855 | -2.62% | 176,500 | 73億5293万 | +7.28% | 16 | 4.77 |
| 11/29 | 910 | 923 | 876 | 878 | -2.23% | 116,200 | 75億5073万 | +11% | 16.43 | 4.89 |
| 11/28 | 892 | 913 | 885 | 898 | -0.66% | 100,000 | 77億2272万 | +14.69% | 16.8 | 5.01 |
| 11/27 | 949 | 960 | 893 | 904 | -5.14% | 228,900 | 77億7432万 | +16.49% | 16.92 | 5.04 |
| 11/24 | 914 | 958 | 910 | 953 | +5.42% | 274,400 | 81億9572万 | +24.09% | 17.83 | 5.31 |
| 11/22 | 893 | 910 | 886 | 904 | +1.23% | 197,900 | 77億7432万 | +18.79% | 16.92 | 5.04 |
| 11/21 | 855 | 896 | 837 | 893 | +4.08% | 120,500 | 76億7973万 | +18.28% | 16.71 | 4.98 |
| 11/20 | 870 | 907 | 853 | 858 | +0.47% | 242,400 | 73億7873万 | +14.55% | 16.06 | 4.78 |
| 11/17 | 820 | 871 | 811 | 854 | +4.15% | 201,300 | 73億4433万 | +14.48% | 15.98 | 4.76 |
| 11/16 | 806 | 832 | 791 | 820 | +3.67% | 232,900 | 70億5193万 | +10.22% | 15.34 | 4.57 |
| 11/15 | 746 | 791 | 743 | 791 | +14.47% | 269,400 | 68億253万 | +6.46% | 14.8 | 4.41 |
| 11/14 | 753 | 755 | 691 | 691 | -7% | 148,500 | 59億4254万 | -7% | 12.93 | 3.85 |
| 11/13 | 754 | 767 | 736 | 743 | -0.13% | 63,800 | 63億8974万 | -0.54% | 13.9 | 4.14 |
| 11/10 | 747 | 747 | 717 | 744 | -0.67% | 93,100 | 63億9834万 | -0.67% | 13.92 | 4.15 |
| 11/09 | 760 | 760 | 742 | 749 | -0.4% | 39,400 | 64億4134万 | -0.13% | 14.02 | 4.18 |
| 11/08 | 807 | 807 | 752 | 752 | -3.22% | 60,600 | 64億6714万 | -0.13% | 14.07 | 4.19 |
| 11/07 | 774 | 787 | 772 | 777 | +0.78% | 39,300 | 66億8213万 | +2.78% | 14.54 | 4.33 |
| 11/06 | 770 | 781 | 763 | 771 | +3.07% | 37,100 | 66億3053万 | +1.72% | 14.43 | 4.3 |
| 11/02 | 753 | 762 | 734 | 748 | +1.36% | 42,900 | 64億3274万 | -1.58% | 14 | 4.17 |
| 11/01 | 738 | 753 | 735 | 738 | +0.41% | 54,600 | 63億4674万 | -3.4% | 13.81 | 4.11 |
| 10/31 | 708 | 738 | 696 | 735 | +3.38% | 54,200 | 63億2094万 | -4.42% | 13.75 | 4.1 |
| 10/30 | 721 | 723 | 709 | 711 | -1.39% | 84,300 | 61億1454万 | -8.14% | 13.3 | 3.96 |
| 10/27 | 709 | 721 | 705 | 721 | +1.55% | 30,900 | 62億54万 | -7.45% | 13.49 | 4.02 |
| 10/26 | 714 | 719 | 705 | 710 | -1.66% | 25,500 | 61億594万 | -9.44% | 13.29 | 3.96 |
| 10/25 | 713 | 729 | 713 | 722 | +2.7% | 45,100 | 62億914万 | -8.61% | 13.51 | 4.02 |
| 10/24 | 707 | 709 | 676 | 703 | +1.88% | 68,200 | 60億4574万 | -11.57% | 13.15 | 3.92 |
| 10/23 | 709 | 711 | 686 | 690 | -2.82% | 121,700 | 59億2959万 | -13.75% | 12.91 | 3.84 |
| 10/20 | 719 | 727 | 710 | 710 | -1.93% | 36,500 | 61億147万 | -12.02% | 13.29 | 3.95 |
| 10/19 | 750 | 753 | 714 | 724 | -5.36% | 84,100 | 62億2178万 | -10.95% | 13.55 | 4.03 |
| 10/18 | 764 | 769 | 750 | 765 | +0.92% | 28,600 | 65億7412万 | -6.59% | 14.31 | 4.26 |
| 10/17 | 751 | 773 | 751 | 758 | +0.93% | 27,500 | 65億1396万 | -7.9% | 14.18 | 4.22 |
| 10/16 | 757 | 767 | 742 | 751 | -1.44% | 47,600 | 64億5381万 | -9.3% | 14.05 | 4.18 |
| 10/13 | 791 | 799 | 762 | 762 | -5.34% | 61,400 | 65億4833万 | -8.52% | 14.26 | 4.24 |
| 10/12 | 791 | 805 | 778 | 805 | +1.26% | 34,400 | 69億1786万 | -3.82% | 15.06 | 4.48 |
| 10/11 | 792 | 805 | 790 | 795 | +0.38% | 33,200 | 68億3192万 | -5.36% | 14.88 | 4.43 |
| 10/10 | 797 | 808 | 790 | 792 | -0.38% | 24,600 | 68億614万 | -6.05% | 14.82 | 4.41 |
| 10/06 | 801 | 806 | 790 | 795 | -0.75% | 20,800 | 68億3192万 | -6.25% | 14.88 | 4.43 |
| 10/05 | 780 | 804 | 780 | 801 | +3.49% | 53,000 | 68億8349万 | -5.99% | 14.99 | 4.46 |
| 10/04 | 791 | 798 | 767 | 774 | -4.09% | 73,000 | 66億5146万 | -9.37% | 14.48 | 4.31 |
| 10/03 | 817 | 830 | 806 | 807 | -2.54% | 53,200 | 69億3505万 | -5.83% | 15.1 | 4.5 |
| 10/02 | 831 | 843 | 815 | 828 | +0.49% | 38,300 | 71億1551万 | -3.27% | 15.49 | 4.61 |
| 09/29 | 843 | 855 | 820 | 824 | -2.25% | 55,900 | 70億8114万 | -3.74% | 53.46 | 4.62 |
| 09/28 | 843 | 857 | 819 | 843 | -0.59% | 63,300 | 72億4442万 | -1.4% | 54.69 | 4.73 |
| 09/27 | 848 | 853 | 835 | 848 | +0.71% | 54,100 | 72億8739万 | -0.59% | 55.02 | 4.75 |
| 09/26 | 862 | 862 | 835 | 842 | -3.11% | 67,300 | 72億3582万 | -0.94% | 54.63 | 4.72 |
| 09/25 | 839 | 871 | 839 | 869 | +3.58% | 46,200 | 74億6785万 | +2.48% | 56.38 | 4.87 |
| 09/22 | 830 | 847 | 815 | 839 | +0.36% | 39,900 | 72億1004万 | -0.71% | 54.44 | 4.7 |
| 09/21 | 848 | 868 | 833 | 836 | -2.68% | 50,200 | 71億6921万 | -1.07% | 54.13 | 4.68 |
| 09/20 | 851 | 864 | 847 | 859 | +0.47% | 36,300 | 73億6645万 | +1.78% | 55.62 | 4.81 |
| 09/19 | 831 | 855 | 831 | 855 | +2.03% | 36,800 | 73億3215万 | +1.91% | 55.36 | 4.78 |
| 09/15 | 859 | 860 | 828 | 838 | -1.3% | 119,700 | 71億8637万 | +0.84% | 54.26 | 4.69 |
| 09/14 | 875 | 886 | 842 | 849 | -1.62% | 91,800 | 72億8070万 | +2.91% | 54.97 | 4.75 |
| 09/13 | 884 | 884 | 858 | 863 | -2.6% | 59,100 | 74億76万 | +5.5% | 55.87 | 4.83 |
| 09/12 | 867 | 886 | 862 | 886 | +2.78% | 65,400 | 75億9800万 | +9.38% | 57.36 | 4.96 |
| 09/11 | 871 | 885 | 849 | 862 | -2.27% | 78,600 | 73億9218万 | +7.62% | 55.81 | 4.82 |
| 09/08 | 872 | 895 | 863 | 882 | +2.32% | 82,600 | 75億6369万 | +11.08% | 57.1 | 4.93 |
| 09/07 | 851 | 874 | 836 | 862 | +0.12% | 132,800 | 73億9218万 | +9.67% | 55.81 | 4.82 |
| 09/06 | 872 | 880 | 853 | 861 | -2.6% | 95,100 | 73億8361万 | +10.38% | 55.75 | 4.82 |
| 09/05 | 880 | 887 | 865 | 884 | +1.73% | 97,400 | 75億8084万 | +14.36% | 57.23 | 4.95 |
| 09/04 | 910 | 910 | 865 | 869 | -5.03% | 136,700 | 74億5221万 | +13.74% | 56.26 | 4.86 |
| 09/01 | 900 | 916 | 891 | 915 | +0.66% | 134,500 | 78億4669万 | +21.03% | 59.24 | 5.12 |
| 08/31 | 864 | 920 | 864 | 909 | +6.69% | 330,400 | 77億9524万 | +21.69% | 58.85 | 5.09 |
| 08/30 | 846 | 861 | 833 | 852 | +1.43% | 140,700 | 73億642万 | +15.45% | 55.16 | 4.77 |
| 08/29 | 793 | 845 | 793 | 840 | +5.4% | 143,000 | 72億352万 | +14.91% | 54.39 | 4.7 |
| 08/28 | 821 | 821 | 790 | 797 | -1.85% | 52,500 | 68億3477万 | +10.24% | 51.6 | 4.46 |
| 08/25 | 799 | 829 | 787 | 812 | +1.37% | 54,800 | 69億6340万 | +13.41% | 52.57 | 4.54 |
| 08/24 | 809 | 813 | 794 | 801 | -0.5% | 41,200 | 68億6907万 | +12.98% | 51.86 | 4.48 |
| 08/23 | 772 | 807 | 772 | 805 | +3.87% | 64,600 | 69億337万 | +14.67% | 52.12 | 4.5 |
| 08/22 | 783 | 792 | 762 | 775 | +0.91% | 104,100 | 66億4610万 | +11.67% | 50.18 | 4.34 |
| 08/21 | 787 | 794 | 755 | 768 | -4.24% | 161,500 | 65億8607万 | +11.79% | 49.72 | 4.3 |
| 08/18 | 828 | 841 | 790 | 802 | -4.3% | 221,600 | 68億7764万 | +17.94% | 51.93 | 4.49 |
| 08/17 | 810 | 843 | 803 | 838 | +2.95% | 406,300 | 71億8637万 | +24.7% | 54.26 | 4.69 |
| 08/16 | 718 | 843 | 707 | 814 | +12.28% | 815,000 | 69億8055万 | +22.78% | 52.7 | 4.55 |
| 08/15 | 670 | 731 | 643 | 725 | +8.05% | 347,900 | 62億1732万 | +10.69% | 46.94 | 4.06 |
| 08/14 | 700 | 717 | 671 | 671 | -1.32% | 150,300 | 57億5424万 | +3.23% | 43.44 | 3.75 |
| 08/10 | 679 | 685 | 668 | 680 | +1.64% | 41,100 | 58億3142万 | +4.78% | 44.03 | 3.8 |
| 08/09 | 663 | 675 | 661 | 669 | +0.9% | 47,800 | 57億3709万 | +3.24% | 43.31 | 3.74 |
| 08/08 | 675 | 678 | 656 | 663 | -1.78% | 83,000 | 56億8563万 | +2.47% | 42.93 | 3.71 |
| 08/07 | 672 | 679 | 663 | 675 | -0.44% | 63,900 | 57億8854万 | +4.49% | 43.7 | 3.78 |
| 08/04 | 680 | 698 | 669 | 678 | -0.29% | 74,500 | 58億1427万 | +5.12% | 43.9 | 3.79 |
| 08/03 | 707 | 713 | 676 | 680 | -3.82% | 75,500 | 58億3142万 | +5.59% | 44.03 | 3.8 |
| 08/02 | 689 | 720 | 684 | 707 | +3.36% | 149,200 | 60億6296万 | +9.95% | 45.77 | 3.96 |
| 08/01 | 678 | 690 | 677 | 684 | +0.59% | 31,600 | 58億6572万 | +6.71% | 44.29 | 3.83 |
| 07/31 | 669 | 686 | 666 | 680 | +1.64% | 51,000 | 58億3142万 | +6.08% | 44.03 | 3.8 |
| 07/28 | 680 | 684 | 659 | 669 | -2.34% | 136,000 | 57億3709万 | +4.37% | 43.31 | 3.74 |
| 07/27 | 671 | 685 | 668 | 685 | +1.33% | 47,100 | 58億7430万 | +6.86% | 44.35 | 3.83 |
| 07/26 | 680 | 691 | 664 | 676 | -0.44% | 94,900 | 57億9712万 | +5.79% | 43.77 | 3.78 |
| 07/25 | 655 | 686 | 640 | 679 | +5.27% | 261,300 | 58億2284万 | +6.43% | 43.96 | 3.8 |
| 07/24 | 625 | 646 | 624 | 645 | +4.2% | 44,500 | 55億3127万 | +1.26% | 41.76 | 3.61 |
| 07/21 | 636 | 643 | 619 | 619 | -3.58% | 50,000 | 53億831万 | -2.67% | 40.08 | 3.46 |
| 07/20 | 625 | 655 | 622 | 642 | +3.38% | 68,400 | 55億554万 | +1.1% | 41.57 | 3.59 |
| 07/19 | 613 | 625 | 612 | 621 | +1.47% | 35,200 | 53億2546万 | -2.05% | 40.21 | 3.47 |
