PER
2023/05/12～2023/10/03
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 |
| 10/03 | 1,820 | 1,848 | 1,797 | 1,805 | -0.82% | 82,600 | 202億3764万 | -2.17% | 11.13 | 1.57 |
| 10/02 | 1,887 | 1,898 | 1,820 | 1,820 | -2.88% | 66,300 | 204億581万 | -1.19% | 11.22 | 1.59 |
| 09/29 | 1,910 | 1,929 | 1,850 | 1,874 | -1.88% | 68,000 | 210億1126万 | +2.01% | 11.52 | 1.72 |
| 09/28 | 1,916 | 1,960 | 1,895 | 1,910 | -0.73% | 70,200 | 214億1489万 | +4.37% | 11.74 | 1.75 |
| 09/27 | 1,900 | 1,945 | 1,890 | 1,924 | +0.58% | 52,200 | 215億7186万 | +5.66% | 11.83 | 1.76 |
| 09/26 | 1,923 | 1,940 | 1,899 | 1,913 | -0.98% | 64,100 | 214億4853万 | +5.57% | 11.76 | 1.75 |
| 09/25 | 1,900 | 1,932 | 1,899 | 1,932 | 0% | 57,700 | 216億6156万 | +7.27% | 11.88 | 1.77 |
| 09/22 | 1,850 | 1,943 | 1,829 | 1,932 | +3.54% | 122,300 | 216億6156万 | +8.05% | 11.88 | 1.77 |
| 09/21 | 1,851 | 1,878 | 1,840 | 1,866 | -0.53% | 56,600 | 209億2157万 | +4.95% | 11.47 | 1.71 |
| 09/20 | 1,882 | 1,929 | 1,869 | 1,876 | -0.32% | 95,300 | 210億3369万 | +5.81% | 11.53 | 1.72 |
| 09/19 | 1,842 | 1,888 | 1,835 | 1,882 | +2.28% | 59,900 | 211億96万 | +6.45% | 11.57 | 1.72 |
| 09/15 | 1,803 | 1,869 | 1,803 | 1,840 | +2.39% | 98,500 | 206億3005万 | +4.43% | 11.31 | 1.68 |
| 09/14 | 1,835 | 1,849 | 1,795 | 1,797 | -0.72% | 58,700 | 201億4794万 | +2.1% | 11.05 | 1.65 |
| 09/13 | 1,850 | 1,850 | 1,806 | 1,810 | -2.95% | 73,600 | 202億9370万 | +2.55% | 11.13 | 1.66 |
| 09/12 | 1,816 | 1,867 | 1,816 | 1,865 | +3.21% | 71,100 | 209億1035万 | +6.09% | 11.46 | 1.71 |
| 09/11 | 1,836 | 1,850 | 1,799 | 1,807 | -1.2% | 41,000 | 202億6006万 | +3.32% | 11.11 | 1.65 |
| 09/08 | 1,789 | 1,840 | 1,774 | 1,829 | +2.24% | 59,800 | 205億672万 | +5.05% | 11.24 | 1.67 |
| 09/07 | 1,781 | 1,807 | 1,779 | 1,789 | -0.94% | 45,900 | 200億5824万 | +3.23% | 11 | 1.64 |
| 09/06 | 1,844 | 1,849 | 1,806 | 1,806 | -2.54% | 72,900 | 202億4885万 | +4.51% | 11.1 | 1.65 |
| 09/05 | 1,844 | 1,862 | 1,818 | 1,853 | +0.49% | 67,300 | 207億7581万 | +7.54% | 11.39 | 1.7 |
| 09/04 | 1,831 | 1,847 | 1,818 | 1,844 | +0.82% | 43,500 | 206億7490万 | +7.65% | 11.34 | 1.69 |
| 09/01 | 1,840 | 1,853 | 1,811 | 1,829 | -0.22% | 73,200 | 205億672万 | +7.4% | 11.24 | 1.67 |
| 08/31 | 1,769 | 1,844 | 1,768 | 1,833 | +4.38% | 112,700 | 205億5157万 | +8.27% | 11.27 | 1.68 |
| 08/30 | 1,739 | 1,766 | 1,717 | 1,756 | +1.5% | 60,200 | 196億8825万 | +4.28% | 10.79 | 1.61 |
| 08/29 | 1,736 | 1,744 | 1,701 | 1,730 | +0.41% | 40,900 | 193億9674万 | +3.16% | 10.64 | 1.58 |
| 08/28 | 1,709 | 1,751 | 1,682 | 1,723 | +1.77% | 72,700 | 193億1825万 | +3.17% | 10.59 | 1.58 |
| 08/25 | 1,670 | 1,699 | 1,655 | 1,693 | -1.68% | 51,800 | 189億8189万 | +1.8% | 10.41 | 1.55 |
| 08/24 | 1,706 | 1,745 | 1,706 | 1,722 | +2.26% | 82,400 | 193億704万 | +3.86% | 10.59 | 1.58 |
| 08/23 | 1,650 | 1,694 | 1,647 | 1,684 | +0.42% | 43,000 | 188億8098万 | +1.81% | 10.35 | 1.54 |
| 08/22 | 1,659 | 1,685 | 1,630 | 1,677 | +2.26% | 78,000 | 188億250万 | +1.64% | 10.31 | 1.54 |
| 08/21 | 1,635 | 1,642 | 1,616 | 1,640 | +0.74% | 53,500 | 183億8766万 | -0.3% | 10.08 | 1.5 |
| 08/18 | 1,660 | 1,680 | 1,622 | 1,628 | -3.21% | 108,100 | 182億5311万 | -0.91% | 10.01 | 1.49 |
| 08/17 | 1,688 | 1,699 | 1,651 | 1,682 | -2.1% | 145,000 | 188億5856万 | +2.5% | 10.34 | 1.54 |
| 08/16 | 1,720 | 1,743 | 1,695 | 1,718 | -2% | 106,000 | 192億6219万 | +4.69% | 10.56 | 1.57 |
| 08/15 | 1,781 | 1,800 | 1,726 | 1,753 | +0.34% | 131,800 | 196億5461万 | +7.02% | 10.78 | 1.6 |
| 08/14 | 1,751 | 1,795 | 1,712 | 1,747 | -2.02% | 196,900 | 195億8734万 | +6.78% | 10.74 | 1.6 |
| 08/10 | 1,900 | 1,921 | 1,756 | 1,783 | -6.84% | 494,300 | 199億9097万 | +9.12% | 10.96 | 1.63 |
| 08/09 | 1,738 | 1,960 | 1,738 | 1,914 | +17.06% | 1,520,500 | 214億5974万 | +17.35% | 11.77 | 1.75 |
| 08/08 | 1,705 | 1,735 | 1,625 | 1,635 | -1.03% | 392,500 | 183億3160万 | +0.86% | 10.05 | 1.5 |
| 08/07 | 1,612 | 1,658 | 1,584 | 1,652 | +2.61% | 104,800 | 185億2220万 | +1.85% | 10.16 | 1.51 |
| 08/04 | 1,610 | 1,612 | 1,579 | 1,610 | -1.35% | 97,200 | 180億5130万 | -0.68% | 9.9 | 1.47 |
| 08/03 | 1,625 | 1,639 | 1,592 | 1,632 | -1.51% | 142,800 | 182億9796万 | +0.68% | 10.03 | 1.49 |
| 08/02 | 1,670 | 1,688 | 1,640 | 1,657 | -0.84% | 98,700 | 185億7826万 | +2.28% | 10.19 | 1.52 |
| 08/01 | 1,630 | 1,673 | 1,625 | 1,671 | +3.66% | 104,200 | 187億3523万 | +3.4% | 10.27 | 1.53 |
| 07/31 | 1,600 | 1,627 | 1,591 | 1,612 | +1.9% | 55,500 | 180億7372万 | +0.06% | 9.91 | 1.48 |
| 07/28 | 1,580 | 1,604 | 1,558 | 1,582 | -1.25% | 159,800 | 177億3736万 | -1.8% | 9.73 | 1.45 |
| 07/27 | 1,583 | 1,607 | 1,583 | 1,602 | +0.95% | 47,100 | 179億6160万 | -0.56% | 9.85 | 1.47 |
| 07/26 | 1,579 | 1,597 | 1,571 | 1,587 | +0.51% | 71,100 | 177億9342万 | -1.67% | 9.76 | 1.45 |
| 07/25 | 1,578 | 1,580 | 1,553 | 1,579 | +0.06% | 44,800 | 177億373万 | -2.17% | 9.71 | 1.45 |
| 07/24 | 1,547 | 1,595 | 1,540 | 1,578 | +2.07% | 81,000 | 176億9251万 | -2.29% | 9.7 | 1.44 |
| 07/21 | 1,545 | 1,561 | 1,527 | 1,546 | -1.21% | 80,000 | 173億3373万 | -4.21% | 9.5 | 1.42 |
| 07/20 | 1,597 | 1,603 | 1,565 | 1,565 | -2.61% | 81,200 | 175億4676万 | -3.16% | 9.62 | 1.43 |
| 07/19 | 1,600 | 1,615 | 1,582 | 1,607 | +1.52% | 51,000 | 180億1766万 | -0.68% | 9.88 | 1.47 |
| 07/18 | 1,587 | 1,614 | 1,575 | 1,583 | +1.09% | 70,100 | 177億4857万 | -2.28% | 9.73 | 1.45 |
| 07/14 | 1,607 | 1,613 | 1,544 | 1,566 | -1.57% | 117,400 | 175億5797万 | -3.57% | 9.63 | 1.43 |
| 07/13 | 1,585 | 1,609 | 1,547 | 1,591 | +0.38% | 154,600 | 178億3827万 | -2.45% | 9.78 | 1.46 |
| 07/12 | 1,640 | 1,640 | 1,584 | 1,585 | -4.46% | 193,500 | 177億7100万 | -3.12% | 9.74 | 1.45 |
| 07/11 | 1,679 | 1,698 | 1,656 | 1,659 | -0.42% | 80,100 | 186億68万 | +1.1% | 10.2 | 1.52 |
| 07/10 | 1,686 | 1,687 | 1,658 | 1,666 | -1.24% | 98,500 | 186億7917万 | +1.46% | 10.24 | 1.53 |
| 07/07 | 1,668 | 1,698 | 1,643 | 1,687 | -0.82% | 135,200 | 189億1462万 | +2.87% | 10.37 | 1.54 |
| 07/06 | 1,676 | 1,729 | 1,662 | 1,701 | -0.47% | 118,300 | 190億7159万 | +3.97% | 10.46 | 1.56 |
| 07/05 | 1,670 | 1,716 | 1,670 | 1,709 | +2.83% | 184,000 | 191億6128万 | +4.98% | 10.51 | 1.56 |
| 07/04 | 1,638 | 1,664 | 1,634 | 1,662 | +0.73% | 64,800 | 186億3432万 | +2.85% | 10.22 | 1.52 |
| 07/03 | 1,655 | 1,669 | 1,639 | 1,650 | +0.49% | 99,500 | 184億9978万 | +2.74% | 10.14 | 1.51 |
| 06/30 | 1,603 | 1,647 | 1,600 | 1,642 | +1.55% | 132,500 | 184億1008万 | +3.01% | 10.09 | 1.58 |
| 06/29 | 1,600 | 1,624 | 1,593 | 1,617 | +1.32% | 122,200 | 181億2978万 | +2.21% | 9.94 | 1.55 |
| 06/28 | 1,587 | 1,596 | 1,555 | 1,596 | +3.03% | 82,100 | 178億9433万 | +1.66% | 9.81 | 1.53 |
| 06/27 | 1,544 | 1,557 | 1,518 | 1,549 | -0.77% | 102,400 | 173億6737万 | -0.58% | 9.52 | 1.49 |
| 06/26 | 1,579 | 1,589 | 1,549 | 1,561 | -2.62% | 93,900 | 175億191万 | +0.77% | 9.59 | 1.5 |
| 06/23 | 1,636 | 1,640 | 1,555 | 1,603 | +0.44% | 134,900 | 179億7281万 | +4.02% | 9.85 | 1.54 |
| 06/22 | 1,643 | 1,655 | 1,588 | 1,596 | -4.43% | 191,500 | 178億9433万 | +4.18% | 9.81 | 1.53 |
| 06/21 | 1,585 | 1,695 | 1,585 | 1,670 | +5.43% | 222,700 | 187億2402万 | +9.65% | 10.26 | 1.6 |
| 06/20 | 1,580 | 1,595 | 1,566 | 1,584 | -0.63% | 113,200 | 177億5979万 | +4.83% | 9.73 | 1.52 |
| 06/19 | 1,567 | 1,594 | 1,544 | 1,594 | +1.34% | 112,400 | 178億7191万 | +5.98% | 9.8 | 1.53 |
| 06/16 | 1,585 | 1,590 | 1,540 | 1,573 | -0.76% | 183,800 | 176億3645万 | +5.08% | 9.67 | 1.51 |
| 06/15 | 1,615 | 1,634 | 1,575 | 1,585 | -1.86% | 156,000 | 177億7100万 | +6.45% | 9.74 | 1.52 |
| 06/14 | 1,648 | 1,666 | 1,594 | 1,615 | -2% | 265,100 | 181億736万 | +9.05% | 9.92 | 1.55 |
| 06/13 | 1,719 | 1,734 | 1,636 | 1,648 | -2.43% | 197,000 | 184億7735万 | +11.96% | 10.13 | 1.58 |
| 06/12 | 1,726 | 1,726 | 1,669 | 1,689 | -2.76% | 236,900 | 189億3704万 | +14.9% | 10.38 | 1.62 |
| 06/09 | 1,748 | 1,758 | 1,712 | 1,737 | +1.34% | 181,000 | 194億7522万 | +18.57% | 10.67 | 1.67 |
| 06/08 | 1,691 | 1,779 | 1,682 | 1,714 | -0.7% | 277,000 | 192億1734万 | +17.64% | 10.53 | 1.64 |
| 06/07 | 1,700 | 1,772 | 1,699 | 1,726 | +2.31% | 471,100 | 193億5189万 | +19.2% | 10.61 | 1.66 |
| 06/06 | 1,620 | 1,725 | 1,620 | 1,687 | +4.52% | 548,900 | 189億1462万 | +17.15% | 10.37 | 1.62 |
| 06/05 | 1,570 | 1,647 | 1,545 | 1,614 | +2.8% | 436,500 | 180億9615万 | +12.63% | 9.92 | 1.55 |
| 06/02 | 1,542 | 1,607 | 1,516 | 1,570 | +3.43% | 446,000 | 176億282万 | +10.02% | 9.65 | 1.51 |
| 06/01 | 1,443 | 1,528 | 1,441 | 1,518 | +8.27% | 430,700 | 170億1979万 | +6.6% | 9.33 | 1.46 |
| 05/31 | 1,398 | 1,425 | 1,384 | 1,402 | -0.28% | 145,900 | 157億1920万 | -1.54% | 8.62 | 1.34 |
| 05/30 | 1,365 | 1,419 | 1,363 | 1,406 | +3% | 144,700 | 157億6405万 | -1.61% | 8.64 | 1.35 |
| 05/29 | 1,360 | 1,400 | 1,353 | 1,365 | +2.48% | 233,300 | 153億436万 | -4.81% | 8.39 | 1.31 |
| 05/26 | 1,322 | 1,340 | 1,317 | 1,332 | +1.22% | 122,200 | 149億3436万 | -7.56% | 8.19 | 1.28 |
| 05/25 | 1,317 | 1,350 | 1,306 | 1,316 | +0.69% | 113,900 | 147億5497万 | -9.3% | 8.09 | 1.26 |
| 05/24 | 1,321 | 1,340 | 1,307 | 1,307 | -1.06% | 119,200 | 146億5406万 | -10.54% | 8.03 | 1.25 |
| 05/23 | 1,369 | 1,376 | 1,308 | 1,321 | -2.58% | 216,600 | 148億1103万 | -10.26% | 8.12 | 1.27 |
| 05/22 | 1,383 | 1,398 | 1,347 | 1,356 | -1.09% | 300,900 | 152億345万 | -8.5% | 8.33 | 1.3 |
| 05/19 | 1,394 | 1,418 | 1,367 | 1,371 | 0% | 164,700 | 153億7163万 | -8.11% | 8.43 | 1.31 |
| 05/18 | 1,381 | 1,420 | 1,370 | 1,371 | -0.72% | 161,200 | 153億7163万 | -8.72% | 8.43 | 1.31 |
| 05/17 | 1,395 | 1,419 | 1,381 | 1,381 | -1.36% | 113,200 | 154億8375万 | -8.6% | 8.49 | 1.32 |
| 05/16 | 1,412 | 1,443 | 1,399 | 1,400 | -0.78% | 148,400 | 156億9678万 | -7.89% | 8.6 | 1.34 |
| 05/15 | 1,374 | 1,413 | 1,361 | 1,411 | +2.39% | 176,100 | 158億2011万 | -7.66% | 8.67 | 1.35 |
| 05/12 | 1,371 | 1,390 | 1,360 | 1,378 | -0.93% | 184,600 | 154億5012万 | -10.23% | 8.47 | 1.32 |
