PER
2023/08/04～2023/12/28
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 |
| 12/28 | 2,095 | 2,150 | 2,077 | 2,150 | +2.58% | 137,300 | 597億1302万 | +15.53% | 34.41 | 4.91 |
| 12/27 | 2,058 | 2,110 | 2,043 | 2,096 | +3.66% | 156,500 | 582億1325万 | +13.48% | 33.55 | 4.79 |
| 12/26 | 1,997 | 2,071 | 1,997 | 2,022 | +2.02% | 136,200 | 561億5801万 | +10.19% | 32.36 | 4.62 |
| 12/25 | 1,954 | 2,012 | 1,949 | 1,982 | +1.23% | 128,200 | 550億4707万 | +8.54% | 31.72 | 4.53 |
| 12/22 | 1,897 | 1,958 | 1,873 | 1,958 | +2.3% | 51,900 | 543億8051万 | +8% | 31.34 | 4.48 |
| 12/21 | 1,926 | 1,947 | 1,911 | 1,914 | -1.59% | 44,100 | 531億5847万 | +6.22% | 30.64 | 4.37 |
| 12/20 | 1,966 | 1,991 | 1,944 | 1,945 | -0.26% | 97,400 | 540億1945万 | +8.42% | 31.13 | 4.45 |
| 12/19 | 1,913 | 1,950 | 1,913 | 1,950 | +1.93% | 78,100 | 541億5832万 | +9.24% | 31.21 | 4.46 |
| 12/18 | 1,850 | 1,914 | 1,838 | 1,913 | +2.96% | 71,800 | 531億3070万 | +7.71% | 30.62 | 4.37 |
| 12/15 | 1,850 | 1,911 | 1,850 | 1,858 | -0.64% | 120,400 | 516億316万 | +5.03% | 29.74 | 4.25 |
| 12/14 | 1,880 | 1,899 | 1,849 | 1,870 | +0.21% | 85,200 | 519億3644万 | +5.95% | 29.93 | 4.27 |
| 12/13 | 1,719 | 1,874 | 1,719 | 1,866 | +7.67% | 192,400 | 518億2535万 | +5.84% | 29.87 | 4.27 |
| 12/12 | 1,747 | 1,755 | 1,720 | 1,733 | +0.12% | 43,400 | 481億3147万 | -1.65% | 27.74 | 3.96 |
| 12/11 | 1,710 | 1,754 | 1,697 | 1,731 | +3.65% | 67,600 | 480億7592万 | -1.98% | 27.71 | 3.96 |
| 12/08 | 1,698 | 1,725 | 1,661 | 1,670 | -2.68% | 109,200 | 463億8174万 | -5.6% | 26.73 | 3.82 |
| 12/07 | 1,806 | 1,838 | 1,716 | 1,716 | -6.43% | 100,200 | 476億5932万 | -3.21% | 27.47 | 3.92 |
| 12/06 | 1,841 | 1,841 | 1,794 | 1,834 | -0.16% | 108,400 | 509億3659万 | +3.32% | 29.35 | 4.19 |
| 12/05 | 1,800 | 1,881 | 1,800 | 1,837 | +1.49% | 110,200 | 510億1991万 | +3.9% | 29.4 | 4.2 |
| 12/04 | 1,791 | 1,832 | 1,780 | 1,810 | +0.84% | 58,600 | 502億7003万 | +2.67% | 28.97 | 4.14 |
| 12/01 | 1,792 | 1,861 | 1,756 | 1,795 | +2.45% | 183,000 | 498億5343万 | +2.22% | 28.73 | 4.1 |
| 11/30 | 1,801 | 1,805 | 1,740 | 1,752 | -2.99% | 72,300 | 486億5917万 | +0.11% | 28.04 | 4 |
| 11/29 | 1,780 | 1,828 | 1,763 | 1,806 | +1.46% | 73,200 | 501億5894万 | +3.38% | 28.91 | 4.13 |
| 11/28 | 1,768 | 1,804 | 1,748 | 1,780 | +0.68% | 52,000 | 494億3683万 | +2.12% | 28.49 | 4.07 |
| 11/27 | 1,794 | 1,818 | 1,738 | 1,768 | -0.23% | 52,100 | 491億354万 | +1.61% | 28.3 | 4.04 |
| 11/24 | 1,822 | 1,857 | 1,764 | 1,772 | -1.94% | 107,200 | 492億1464万 | +2.13% | 28.36 | 4.05 |
| 11/22 | 1,780 | 1,821 | 1,745 | 1,807 | +1.69% | 121,100 | 501億8671万 | +4.33% | 28.92 | 4.13 |
| 11/21 | 1,814 | 1,835 | 1,729 | 1,777 | -2.09% | 125,100 | 493億5350万 | +2.9% | 28.44 | 4.06 |
| 11/20 | 1,669 | 1,840 | 1,669 | 1,815 | +9.8% | 271,900 | 504億890万 | +5.22% | 29.05 | 4.15 |
| 11/17 | 1,640 | 1,653 | 1,581 | 1,653 | -1.02% | 296,100 | 459億959万 | -4.06% | 26.46 | 3.78 |
| 11/16 | 1,688 | 1,754 | 1,664 | 1,670 | -2.79% | 207,000 | 463億8174万 | -3.47% | 26.73 | 3.82 |
| 11/15 | 1,691 | 1,727 | 1,633 | 1,718 | 0% | 311,300 | 477億1487万 | -1.09% | 27.5 | 3.93 |
| 11/14 | 1,745 | 1,745 | 1,692 | 1,718 | -0.87% | 89,000 | 477億1487万 | -1.49% | 27.5 | 3.93 |
| 11/13 | 1,763 | 1,770 | 1,690 | 1,733 | -0.69% | 93,600 | 481億3147万 | -1.08% | 27.74 | 3.96 |
| 11/10 | 1,738 | 1,751 | 1,699 | 1,745 | -0.51% | 103,900 | 484億6475万 | -0.8% | 27.93 | 3.99 |
| 11/09 | 1,780 | 1,795 | 1,735 | 1,754 | -2.72% | 87,600 | 487億1471万 | -0.57% | 28.07 | 4.01 |
| 11/08 | 1,842 | 1,872 | 1,783 | 1,803 | -2.65% | 122,100 | 500億7562万 | +1.98% | 28.86 | 4.12 |
| 11/07 | 1,836 | 1,859 | 1,811 | 1,852 | +0.33% | 59,300 | 514億3652万 | +4.51% | 29.64 | 4.23 |
| 11/06 | 1,835 | 1,865 | 1,810 | 1,846 | +2.27% | 114,000 | 512億6988万 | +4.06% | 29.55 | 4.22 |
| 11/02 | 1,783 | 1,820 | 1,771 | 1,805 | +2.27% | 118,800 | 501億3116万 | +1.63% | 28.89 | 4.13 |
| 11/01 | 1,767 | 1,777 | 1,737 | 1,765 | +0.97% | 68,400 | 490億2022万 | -0.79% | 28.25 | 4.03 |
| 10/31 | 1,700 | 1,764 | 1,668 | 1,748 | +4.05% | 126,900 | 485億4807万 | -2.13% | 27.98 | 4 |
| 10/30 | 1,694 | 1,720 | 1,654 | 1,680 | -1.93% | 99,400 | 466億5948万 | -6.2% | 26.89 | 3.84 |
| 10/27 | 1,636 | 1,713 | 1,636 | 1,713 | +4.71% | 83,600 | 475億7600万 | -4.57% | 27.42 | 3.92 |
| 10/26 | 1,600 | 1,641 | 1,575 | 1,636 | +0.74% | 86,700 | 454億3744万 | -8.91% | 26.19 | 3.74 |
| 10/25 | 1,683 | 1,700 | 1,619 | 1,624 | -4.02% | 139,600 | 451億416万 | -9.83% | 25.99 | 3.71 |
| 10/24 | 1,683 | 1,732 | 1,645 | 1,692 | -0.06% | 125,500 | 469億9276万 | -6.47% | 27.08 | 3.87 |
| 10/23 | 1,680 | 1,741 | 1,646 | 1,693 | -1.05% | 89,500 | 470億2053万 | -6.67% | 27.1 | 3.87 |
| 10/20 | 1,652 | 1,726 | 1,623 | 1,711 | +3.76% | 99,500 | 475億2045万 | -5.99% | 27.39 | 3.91 |
| 10/19 | 1,645 | 1,670 | 1,598 | 1,649 | -2.31% | 201,000 | 457億9850万 | -9.74% | 26.39 | 3.77 |
| 10/18 | 1,707 | 1,707 | 1,645 | 1,688 | +0.06% | 104,600 | 468億8166万 | -8.01% | 27.02 | 3.86 |
| 10/17 | 1,716 | 1,757 | 1,670 | 1,687 | -1.75% | 181,000 | 468億5389万 | -8.46% | 27 | 3.86 |
| 10/16 | 1,773 | 1,789 | 1,714 | 1,717 | -3.76% | 166,500 | 476億8709万 | -7.19% | 27.48 | 3.92 |
| 10/13 | 1,812 | 1,843 | 1,771 | 1,784 | -1.6% | 119,200 | 495億4792万 | -3.93% | 28.55 | 4.08 |
| 10/12 | 1,841 | 1,841 | 1,778 | 1,813 | -1.47% | 149,300 | 503億5335万 | -2.79% | 29.02 | 4.14 |
| 10/11 | 1,930 | 1,955 | 1,840 | 1,840 | -3.26% | 152,900 | 511億324万 | -1.55% | 29.45 | 4.21 |
| 10/10 | 1,949 | 1,949 | 1,902 | 1,902 | -1.14% | 132,500 | 528億2519万 | +1.66% | 30.44 | 4.35 |
| 10/06 | 1,912 | 1,948 | 1,884 | 1,924 | +0.79% | 132,600 | 534億3621万 | +3% | 30.8 | 4.4 |
| 10/05 | 1,870 | 1,916 | 1,870 | 1,909 | +2.63% | 173,400 | 530億1961万 | +2.36% | 30.56 | 4.36 |
| 10/04 | 1,835 | 1,931 | 1,807 | 1,860 | +0.16% | 210,800 | 516億5871万 | -0.05% | 29.77 | 4.25 |
| 10/03 | 1,893 | 1,898 | 1,835 | 1,857 | -2.93% | 153,700 | 515億7538万 | 0% | 29.72 | 4.24 |
| 10/02 | 1,937 | 1,988 | 1,873 | 1,913 | +0.42% | 169,700 | 531億3070万 | +3.41% | 30.62 | 4.37 |
| 09/29 | 1,901 | 1,941 | 1,897 | 1,905 | +1.06% | 146,800 | 529億851万 | +3.48% | 30.49 | 4.53 |
| 09/28 | 1,888 | 1,942 | 1,864 | 1,885 | 0% | 153,800 | 523億5304万 | +2.89% | 30.17 | 4.49 |
| 09/27 | 1,889 | 1,913 | 1,859 | 1,885 | -2.03% | 139,400 | 523億5304万 | +3.4% | 30.17 | 4.49 |
| 09/26 | 1,911 | 1,982 | 1,900 | 1,924 | +2.12% | 262,400 | 534億3621万 | +6.24% | 30.8 | 4.58 |
| 09/25 | 1,798 | 1,925 | 1,798 | 1,884 | +5.25% | 225,000 | 523億2527万 | +4.72% | 30.16 | 4.48 |
| 09/22 | 1,705 | 1,813 | 1,701 | 1,790 | +3.17% | 142,600 | 497億1456万 | +0.11% | 28.65 | 4.26 |
| 09/21 | 1,777 | 1,777 | 1,706 | 1,735 | -0.63% | 103,400 | 481億8702万 | -2.8% | 27.77 | 4.13 |
| 09/20 | 1,834 | 1,840 | 1,746 | 1,746 | -4.85% | 134,500 | 484億9253万 | -2.18% | 27.95 | 4.16 |
| 09/19 | 1,810 | 1,873 | 1,810 | 1,835 | +1.66% | 145,000 | 509億6437万 | +2.97% | 29.37 | 4.37 |
| 09/15 | 1,869 | 1,877 | 1,800 | 1,805 | -2.54% | 199,400 | 501億3116万 | +1.75% | 28.89 | 4.3 |
| 09/14 | 1,886 | 1,915 | 1,830 | 1,852 | -1.17% | 135,800 | 514億3652万 | +4.69% | 29.64 | 4.41 |
| 09/13 | 1,876 | 1,897 | 1,820 | 1,874 | +0.75% | 186,200 | 520億4753万 | +6.48% | 30 | 4.46 |
| 09/12 | 1,902 | 1,948 | 1,853 | 1,860 | -1.27% | 130,600 | 516億5871万 | +6.23% | 29.77 | 4.43 |
| 09/11 | 1,860 | 1,918 | 1,855 | 1,884 | +1.51% | 127,100 | 523億2527万 | +8.03% | 30.16 | 4.48 |
| 09/08 | 1,851 | 1,917 | 1,838 | 1,856 | -1.85% | 140,900 | 515億4761万 | +7.1% | 29.71 | 4.42 |
| 09/07 | 1,969 | 1,969 | 1,876 | 1,891 | -5.12% | 245,300 | 525億1968万 | +9.75% | 30.27 | 4.5 |
| 09/06 | 1,927 | 1,995 | 1,920 | 1,993 | +4.02% | 246,400 | 553億5258万 | +16.28% | 31.9 | 4.74 |
| 09/05 | 1,891 | 1,929 | 1,881 | 1,916 | +1.22% | 160,400 | 532億1402万 | +12.77% | 30.67 | 4.56 |
| 09/04 | 1,834 | 1,916 | 1,832 | 1,893 | +3.27% | 176,800 | 525億7523万 | +12.21% | 30.3 | 4.51 |
| 09/01 | 1,818 | 1,847 | 1,777 | 1,833 | -0.33% | 193,600 | 509億882万 | +9.3% | 29.34 | 4.36 |
| 08/31 | 1,839 | 1,849 | 1,788 | 1,839 | +1.04% | 505,500 | 510億7546万 | +10.12% | 29.44 | 4.38 |
| 08/30 | 1,757 | 1,833 | 1,755 | 1,820 | +4.24% | 182,400 | 505億4777万 | +9.38% | 29.13 | 4.33 |
| 08/29 | 1,688 | 1,748 | 1,686 | 1,746 | +3.44% | 141,000 | 484億9253万 | +5.24% | 27.95 | 4.16 |
| 08/28 | 1,690 | 1,698 | 1,671 | 1,688 | +0.72% | 68,600 | 468億8166万 | +1.81% | 27.02 | 4.02 |
| 08/25 | 1,651 | 1,697 | 1,631 | 1,676 | -0.36% | 79,800 | 465億4838万 | +0.9% | 26.83 | 3.99 |
| 08/24 | 1,670 | 1,711 | 1,655 | 1,682 | +1.57% | 127,200 | 467億1502万 | +1.33% | 26.92 | 4 |
| 08/23 | 1,585 | 1,656 | 1,583 | 1,656 | +3.37% | 126,500 | 459億9291万 | -0.12% | 26.51 | 3.94 |
| 08/22 | 1,620 | 1,678 | 1,590 | 1,602 | -1.42% | 160,800 | 444億9314万 | -3.44% | 25.64 | 3.81 |
| 08/21 | 1,580 | 1,639 | 1,571 | 1,625 | +1.44% | 95,700 | 451億3193万 | -2.23% | 26.01 | 3.87 |
| 08/18 | 1,691 | 1,691 | 1,582 | 1,602 | -6.75% | 312,200 | 444億9314万 | -3.96% | 25.64 | 3.81 |
| 08/17 | 1,717 | 1,749 | 1,685 | 1,718 | -1.21% | 144,400 | 477億1487万 | +2.69% | 27.5 | 4.09 |
| 08/16 | 1,673 | 1,763 | 1,653 | 1,739 | +3.95% | 241,000 | 482億9811万 | +3.82% | 27.83 | 4.14 |
| 08/15 | 1,633 | 1,707 | 1,626 | 1,673 | +2.45% | 243,800 | 464億6506万 | -0.12% | 26.78 | 3.98 |
| 08/14 | 1,710 | 1,832 | 1,596 | 1,633 | -2.22% | 414,900 | 453億5412万 | -2.68% | 26.14 | 3.89 |
| 08/10 | 1,615 | 1,679 | 1,610 | 1,670 | +1.71% | 105,000 | 463億8174万 | -0.54% | 26.73 | 3.97 |
| 08/09 | 1,638 | 1,663 | 1,625 | 1,642 | -0.24% | 62,700 | 456億408万 | -2.09% | 26.28 | 3.91 |
| 08/08 | 1,683 | 1,683 | 1,633 | 1,646 | -1.26% | 88,100 | 457億1518万 | -1.61% | 26.35 | 3.92 |
| 08/07 | 1,603 | 1,679 | 1,593 | 1,667 | +2.46% | 136,800 | 462億9842万 | -0.24% | 26.68 | 3.97 |
| 08/04 | 1,585 | 1,627 | 1,563 | 1,627 | +1.75% | 91,900 | 451億8748万 | -2.28% | 26.04 | 3.87 |
