PER
2023/06/19～2023/11/28
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 |
| 11/28 | 1,064 | 1,064 | 1,063 | 1,063 | 0% | 1,200 | 17億17万 | +1.53% | 836.7 | 1.43 |
| 11/27 | 1,058 | 1,063 | 1,057 | 1,063 | -1.57% | 1,700 | 17億17万 | +1.63% | 836.7 | 1.43 |
| 11/24 | 1,082 | 1,082 | 1,080 | 1,080 | 0% | 200 | 17億2736万 | +3.25% | 850.08 | 1.45 |
| 11/21 | 1,079 | 1,080 | 1,068 | 1,080 | +2.18% | 1,100 | 17億2736万 | +3.25% | 850.08 | 1.45 |
| 11/17 | 1,055 | 1,057 | 1,055 | 1,057 | +0.48% | 400 | 16億9058万 | +0.96% | 831.98 | 1.42 |
| 11/16 | 1,069 | 1,070 | 1,052 | 1,052 | -1.59% | 700 | 16億8258万 | +0.38% | 828.04 | 1.41 |
| 11/15 | 1,047 | 1,077 | 1,047 | 1,069 | +0.09% | 2,000 | 17億977万 | +1.81% | 841.43 | 1.44 |
| 11/14 | 1,067 | 1,080 | 1,047 | 1,068 | +2.01% | 1,700 | 17億817万 | +1.62% | 840.64 | 1.43 |
| 11/13 | 1,038 | 1,066 | 1,025 | 1,047 | +1.75% | 2,000 | 16億7458万 | -0.48% | 824.11 | 1.41 |
| 11/10 | 1,030 | 1,030 | 1,011 | 1,029 | -0.19% | 300 | 16億4579万 | -2.56% | 809.94 | 1.38 |
| 11/09 | 1,031 | 1,031 | 1,031 | 1,031 | -1.43% | 100 | 16億4899万 | -2.74% | 811.52 | 1.38 |
| 11/08 | 1,021 | 1,047 | 1,010 | 1,046 | -0.48% | 900 | 16億7298万 | -1.69% | 823.32 | 1.4 |
| 11/07 | 1,053 | 1,055 | 1,051 | 1,051 | -0.19% | 4,000 | 16億8098万 | -1.59% | 827.26 | 1.41 |
| 11/06 | 1,024 | 1,053 | 994 | 1,053 | +2.73% | 800 | 16億8418万 | -1.77% | 828.83 | 1.41 |
| 11/02 | 995 | 1,025 | 995 | 1,025 | +3.96% | 900 | 16億3940万 | -4.65% | 806.79 | 1.38 |
| 11/01 | 986 | 986 | 986 | 986 | +0.51% | 200 | 15億7702万 | -8.53% | 776.1 | 1.32 |
| 10/31 | 1,009 | 1,009 | 975 | 981 | -2.78% | 8,200 | 15億6902万 | -9.33% | 772.16 | 1.32 |
| 10/30 | 1,009 | 1,009 | 1,009 | 1,009 | -1.18% | 100 | 16億1380万 | -7.09% | 794.2 | 1.35 |
| 10/27 | 1,020 | 1,049 | 1,020 | 1,021 | -2.76% | 300 | 16億3300万 | -6.24% | 803.64 | 1.37 |
| 10/26 | 1,063 | 1,063 | 1,007 | 1,050 | +1.65% | 700 | 16億7938万 | -3.76% | 826.47 | 1.41 |
| 10/24 | 1,037 | 1,048 | 1,030 | 1,033 | -4.53% | 1,000 | 16億5219万 | -5.4% | 813.09 | 1.39 |
| 10/23 | 1,056 | 1,082 | 1,056 | 1,082 | +2.46% | 2,300 | 17億3056万 | -1.01% | 851.66 | 1.45 |
| 10/20 | 1,054 | 1,056 | 1,054 | 1,056 | -2.58% | 300 | 16億8898万 | -3.3% | 831.19 | 1.42 |
| 10/19 | 1,025 | 1,084 | 1,025 | 1,084 | +2.75% | 900 | 17億3376万 | -0.73% | 853.23 | 1.46 |
| 10/18 | 1,065 | 1,110 | 1,055 | 1,055 | +2.03% | 1,200 | 16億8738万 | -3.21% | 830.41 | 1.42 |
| 10/17 | 1,060 | 1,060 | 1,031 | 1,034 | -3.36% | 1,300 | 16億5379万 | -5.14% | 813.88 | 1.39 |
| 10/16 | 1,070 | 1,070 | 1,070 | 1,070 | -0.56% | 300 | 17億1137万 | -1.92% | 842.21 | 1.44 |
| 10/13 | 1,073 | 1,086 | 1,073 | 1,076 | -2.09% | 300 | 17億2097万 | -1.19% | 846.94 | 1.44 |
| 10/12 | 1,087 | 1,099 | 1,087 | 1,099 | +1.2% | 700 | 17億5775万 | +0.92% | 865.04 | 1.48 |
| 10/11 | 1,086 | 1,086 | 1,086 | 1,086 | -2.34% | 100 | 17億3696万 | +0.09% | 854.81 | 1.46 |
| 10/10 | 1,125 | 1,125 | 1,106 | 1,112 | +1.55% | 1,100 | 17億7854万 | +2.96% | 875.27 | 1.49 |
| 10/04 | 1,068 | 1,095 | 1,067 | 1,095 | 0% | 1,400 | 17億5135万 | +1.86% | 861.89 | 1.47 |
| 10/03 | 1,130 | 1,130 | 1,095 | 1,095 | -3.1% | 2,200 | 17億5135万 | +2.34% | 861.89 | 1.47 |
| 10/02 | 1,135 | 1,135 | 1,130 | 1,130 | -0.26% | 300 | 18億733万 | +6.1% | 889.44 | 1.52 |
| 09/29 | 1,130 | 1,150 | 1,130 | 1,133 | +0.27% | 1,000 | 18億1213万 | +7.19% | 891.8 | 1.52 |
| 09/28 | 1,145 | 1,200 | 1,130 | 1,130 | -1.48% | 2,500 | 18億733万 | +7.52% | 889.44 | 1.52 |
| 09/27 | 1,152 | 1,152 | 1,122 | 1,147 | -0.43% | 3,200 | 18億3452万 | +9.87% | 902.82 | 1.54 |
| 09/26 | 1,123 | 1,179 | 1,100 | 1,152 | +2.58% | 4,400 | 18億4252万 | +11.2% | 906.76 | 1.55 |
| 09/25 | 1,104 | 1,150 | 1,086 | 1,123 | +1.72% | 7,500 | 17億9614万 | +9.14% | 883.93 | 1.51 |
| 09/22 | 1,085 | 1,104 | 1,085 | 1,104 | +1.28% | 1,100 | 17億6575万 | +7.92% | 868.97 | 1.48 |
| 09/21 | 1,090 | 1,100 | 1,080 | 1,090 | 0% | 5,700 | 17億4336万 | +7.07% | 857.96 | 1.46 |
| 09/20 | 1,070 | 1,091 | 1,070 | 1,090 | +1.87% | 600 | 17億4336万 | +7.5% | 857.96 | 1.46 |
| 09/19 | 1,095 | 1,095 | 1,070 | 1,070 | -0.09% | 3,200 | 17億1137万 | +5.31% | 842.21 | 1.44 |
| 09/15 | 1,082 | 1,090 | 1,071 | 1,071 | -0.83% | 2,100 | 17億1297万 | +5.31% | 843 | 1.44 |
| 09/14 | 1,062 | 1,095 | 1,053 | 1,080 | +2.27% | 900 | 17億2736万 | +5.88% | 850.08 | 1.45 |
| 09/12 | 1,053 | 1,056 | 1,053 | 1,056 | -0.47% | 400 | 16億8898万 | +3.23% | 831.19 | 1.42 |
| 09/11 | 1,063 | 1,065 | 1,061 | 1,061 | 0% | 3,300 | 16億9697万 | +3.41% | 835.13 | 1.43 |
| 09/08 | 1,038 | 1,088 | 1,038 | 1,061 | +2.22% | 6,500 | 16億9697万 | +3.01% | 835.13 | 1.43 |
| 09/07 | 1,027 | 1,056 | 1,026 | 1,038 | -0.67% | 1,300 | 16億6019万 | +0.39% | 817.03 | 1.39 |
| 09/06 | 1,050 | 1,050 | 1,026 | 1,045 | -0.48% | 2,200 | 16億7138万 | +0.48% | 822.54 | 1.4 |
| 09/05 | 1,070 | 1,076 | 1,048 | 1,050 | +0.96% | 2,300 | 16億7938万 | +0.57% | 826.47 | 1.41 |
| 09/04 | 1,090 | 1,130 | 1,036 | 1,040 | -1.61% | 8,700 | 16億6339万 | -0.67% | 818.6 | 1.4 |
| 09/01 | 1,136 | 1,254 | 1,026 | 1,057 | +4.04% | 62,800 | 16億9058万 | +0.48% | 831.98 | 1.42 |
| 08/31 | 975 | 1,025 | 975 | 1,016 | +5.83% | 8,300 | 16億2500万 | -3.79% | 799.71 | 1.37 |
| 08/30 | 973 | 973 | 958 | 960 | -1.34% | 2,300 | 15億3543万 | -9.6% | 755.63 | 1.29 |
| 08/29 | 959 | 973 | 956 | 973 | -0.1% | 1,100 | 15億5623万 | -8.98% | 765.86 | 1.31 |
| 08/28 | 984 | 984 | 974 | 974 | +0.93% | 500 | 15億5783万 | -9.48% | 766.65 | 1.31 |
| 08/25 | 965 | 965 | 965 | 965 | +1.58% | 100 | 15億4343万 | -10.98% | 759.57 | 1.3 |
| 08/23 | 981 | 981 | 950 | 950 | -2.36% | 500 | 15億1944万 | -13% | 747.76 | 1.28 |
| 08/22 | 958 | 973 | 958 | 973 | +1.57% | 500 | 15億5623万 | -11.55% | 765.86 | 1.31 |
| 08/21 | 979 | 979 | 951 | 958 | +0.84% | 800 | 15億3223万 | -13.46% | 754.06 | 1.29 |
| 08/18 | 956 | 956 | 930 | 950 | -1.96% | 4,200 | 15億1944万 | -14.8% | 747.76 | 1.28 |
| 08/17 | 983 | 983 | 969 | 969 | -1.32% | 3,200 | 15億4983万 | -13.64% | 762.71 | 1.3 |
| 08/16 | 993 | 993 | 967 | 982 | +1.66% | 6,300 | 15億7062万 | -13.1% | 772.95 | 1.32 |
| 08/15 | 1,007 | 1,008 | 950 | 966 | -2.62% | 9,300 | 15億4503万 | -15.11% | 760.35 | 1.3 |
| 08/14 | 1,018 | 1,034 | 954 | 992 | -12.83% | 27,400 | 15億8661万 | -13.51% | 780.82 | 1.33 |
| 08/10 | 1,109 | 1,138 | 1,109 | 1,138 | +2.61% | 400 | 18億2013万 | -1.56% | 895.74 | 1.53 |
| 08/09 | 1,140 | 1,140 | 1,109 | 1,109 | -2.72% | 1,200 | 17億7375万 | -4.4% | 872.91 | 1.49 |
| 08/08 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 200 | 18億2333万 | -2.06% | 897.31 | 1.53 |
| 08/07 | 1,140 | 1,140 | 1,140 | 1,140 | -0.35% | 100 | 18億2333万 | -2.23% | 897.31 | 1.53 |
| 08/04 | 1,148 | 1,148 | 1,111 | 1,144 | -0.52% | 900 | 18億2973万 | -2.14% | 900.46 | 1.54 |
| 08/03 | 1,150 | 1,150 | 1,150 | 1,150 | -2.04% | 200 | 18億3932万 | -2.04% | 905.18 | 1.55 |
| 08/02 | 1,174 | 1,174 | 1,174 | 1,174 | 0% | 900 | 18億7771万 | -0.25% | 924.07 | 1.58 |
| 08/01 | 1,150 | 1,175 | 1,150 | 1,174 | +2.09% | 700 | 18億7771万 | -0.42% | 924.07 | 1.58 |
| 07/28 | 1,147 | 1,159 | 1,147 | 1,150 | +0.61% | 1,000 | 18億3932万 | -2.79% | 905.18 | 1.55 |
| 07/27 | 1,141 | 1,160 | 1,141 | 1,143 | -0.17% | 900 | 18億2813万 | -3.38% | 899.67 | 1.54 |
| 07/26 | 1,179 | 1,179 | 1,137 | 1,145 | -1.29% | 2,000 | 18億3133万 | -3.13% | 901.25 | 1.54 |
| 07/25 | 1,135 | 1,160 | 1,115 | 1,160 | -0.43% | 2,500 | 18億5532万 | -1.69% | 913.05 | 1.56 |
| 07/21 | 1,120 | 1,166 | 1,120 | 1,165 | +2.19% | 1,100 | 18億6331万 | -1.02% | 916.99 | 1.57 |
| 07/20 | 1,145 | 1,145 | 1,140 | 1,140 | -0.44% | 200 | 18億2333万 | -2.9% | 897.31 | 1.53 |
| 07/19 | 1,166 | 1,166 | 1,120 | 1,145 | -1.97% | 1,100 | 18億3133万 | -2.39% | 901.25 | 1.54 |
| 07/14 | 1,160 | 1,168 | 1,133 | 1,168 | +0.34% | 1,300 | 18億6811万 | -0.26% | 919.35 | 1.57 |
| 07/13 | 1,170 | 1,170 | 1,164 | 1,164 | +0.43% | 400 | 18億6171万 | -0.43% | 916.2 | 1.56 |
| 07/12 | 1,134 | 1,162 | 1,134 | 1,159 | -0.09% | 600 | 18億5372万 | -0.6% | 912.27 | 1.56 |
| 07/11 | 1,140 | 1,160 | 1,140 | 1,160 | +1.75% | 200 | 18億5532万 | -0.26% | 913.05 | 1.56 |
| 07/07 | 1,140 | 1,150 | 1,140 | 1,140 | -0.44% | 600 | 18億2333万 | -1.47% | 897.31 | 1.53 |
| 07/06 | 1,155 | 1,161 | 1,141 | 1,145 | -1.38% | 2,400 | 18億3133万 | -0.69% | 901.25 | 1.54 |
| 07/05 | 1,188 | 1,188 | 1,154 | 1,161 | -2.44% | 2,300 | 18億5692万 | +0.96% | 913.84 | 1.56 |
| 07/04 | 1,190 | 1,190 | 1,165 | 1,190 | +0.42% | 6,400 | 19億330万 | +3.93% | 936.67 | 1.6 |
| 07/03 | 1,202 | 1,209 | 1,175 | 1,185 | -3.03% | 7,900 | 18億9530万 | +3.95% | 932.73 | 1.59 |
| 06/30 | 1,200 | 1,231 | 1,200 | 1,222 | -0.16% | 1,000 | 19億5448万 | +7.57% | 961.85 | 1.63 |
| 06/29 | 1,224 | 1,224 | 1,224 | 1,224 | +1.07% | 200 | 19億5768万 | +8.13% | 963.43 | 1.64 |
| 06/28 | 1,211 | 1,211 | 1,211 | 1,211 | +0.92% | 100 | 19億3689万 | +7.36% | 953.2 | 1.62 |
| 06/27 | 1,216 | 1,218 | 1,200 | 1,200 | -1.32% | 1,400 | 19億1929万 | +6.76% | 944.54 | 1.6 |
| 06/26 | 1,259 | 1,259 | 1,216 | 1,216 | -3.42% | 1,600 | 19億4488万 | +8.47% | 957.13 | 1.63 |
| 06/23 | 1,227 | 1,259 | 1,222 | 1,259 | +2.36% | 1,200 | 20億1366万 | +12.71% | 990.98 | 1.68 |
| 06/22 | 1,221 | 1,249 | 1,221 | 1,230 | +0.74% | 2,000 | 19億6728万 | +10.71% | 968.15 | 1.64 |
| 06/21 | 1,274 | 1,274 | 1,221 | 1,221 | -4.16% | 9,700 | 19億5288万 | +10.3% | 961.07 | 1.63 |
| 06/20 | 1,172 | 1,378 | 1,172 | 1,274 | +9.92% | 56,400 | 20億3765万 | +15.29% | 1002.78 | 1.7 |
| 06/19 | 1,128 | 1,175 | 1,117 | 1,159 | +3.67% | 4,800 | 18億5372万 | +5.27% | 912.27 | 1.55 |
