PER
2023/07/14～2023/12/08
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 |
| 12/08 | 633 | 635 | 622 | 627 | -1.57% | 258,300 | 588億4864万 | -3.39% | 19.11 | 3.6 |
| 12/07 | 649 | 649 | 636 | 637 | -2% | 145,700 | 597億8722万 | -1.85% | 19.42 | 3.66 |
| 12/06 | 649 | 653 | 643 | 650 | +0.15% | 107,700 | 610億737万 | 0% | 19.81 | 3.73 |
| 12/05 | 658 | 666 | 649 | 649 | -0.92% | 219,000 | 609億1351万 | 0% | 19.78 | 3.73 |
| 12/04 | 652 | 656 | 638 | 655 | +0.31% | 212,800 | 614億7665万 | +0.77% | 19.97 | 3.76 |
| 12/01 | 669 | 669 | 651 | 653 | -2.1% | 158,300 | 612億8894万 | +0.77% | 19.91 | 3.75 |
| 11/30 | 663 | 671 | 656 | 667 | +1.37% | 341,400 | 626億294万 | +2.93% | 20.33 | 3.89 |
| 11/29 | 648 | 665 | 648 | 658 | +0.46% | 245,300 | 617億5823万 | +1.7% | 20.06 | 3.84 |
| 11/28 | 663 | 677 | 648 | 655 | +1.55% | 395,900 | 614億7665万 | +1.39% | 19.97 | 3.82 |
| 11/27 | 637 | 649 | 636 | 645 | +2.38% | 294,400 | 605億3808万 | -0.15% | 19.66 | 3.76 |
| 11/24 | 636 | 639 | 629 | 630 | -0.94% | 134,900 | 591億3022万 | -2.48% | 19.2 | 3.67 |
| 11/22 | 642 | 643 | 634 | 636 | -2% | 163,000 | 596億9336万 | -1.85% | 19.39 | 3.71 |
| 11/21 | 643 | 651 | 639 | 649 | +1.41% | 149,300 | 609億1351万 | 0% | 19.78 | 3.78 |
| 11/20 | 646 | 649 | 638 | 640 | -1.08% | 185,600 | 600億6879万 | -1.39% | 19.51 | 3.73 |
| 11/17 | 640 | 647 | 636 | 647 | +0.47% | 148,600 | 607億2579万 | -0.61% | 19.72 | 3.77 |
| 11/16 | 655 | 657 | 641 | 644 | -1.98% | 144,300 | 604億4422万 | -1.53% | 19.63 | 3.75 |
| 11/15 | 651 | 662 | 651 | 657 | +2.18% | 154,900 | 616億6437万 | 0% | 20.03 | 3.83 |
| 11/14 | 655 | 655 | 642 | 643 | -0.77% | 99,400 | 603億5036万 | -2.43% | 19.6 | 3.75 |
| 11/13 | 654 | 656 | 645 | 648 | -0.92% | 136,600 | 608億1965万 | -2.11% | 19.75 | 3.78 |
| 11/10 | 645 | 657 | 641 | 654 | -0.15% | 137,500 | 613億8280万 | -1.51% | 19.94 | 3.81 |
| 11/09 | 652 | 660 | 645 | 655 | +0.46% | 160,800 | 614億7665万 | -1.5% | 19.97 | 3.82 |
| 11/08 | 654 | 655 | 643 | 652 | +0.31% | 162,100 | 611億9508万 | -2.1% | 19.88 | 3.8 |
| 11/07 | 673 | 674 | 650 | 650 | -3.27% | 157,500 | 610億737万 | -2.69% | 19.81 | 3.79 |
| 11/06 | 654 | 675 | 651 | 672 | +4.19% | 318,200 | 630億7223万 | +0.3% | 20.48 | 3.92 |
| 11/02 | 650 | 655 | 642 | 645 | +0.16% | 190,000 | 605億3808万 | -3.87% | 19.66 | 3.76 |
| 11/01 | 662 | 662 | 644 | 644 | -1.53% | 230,400 | 604億4422万 | -4.45% | 19.63 | 3.75 |
| 10/31 | 630 | 654 | 623 | 654 | +5.14% | 278,300 | 613億8280万 | -3.4% | 19.94 | 3.81 |
| 10/30 | 646 | 646 | 621 | 622 | -6.61% | 389,800 | 583億7936万 | -8.53% | 18.96 | 3.63 |
| 10/27 | 628 | 666 | 628 | 666 | +7.07% | 487,700 | 625億909万 | -2.63% | 20.3 | 3.88 |
| 10/26 | 629 | 632 | 619 | 622 | -2.51% | 204,300 | 583億7936万 | -9.33% | 18.96 | 3.63 |
| 10/25 | 645 | 647 | 633 | 638 | 0% | 154,000 | 598億8108万 | -7.54% | 19.45 | 3.72 |
| 10/24 | 635 | 641 | 618 | 638 | +0.47% | 330,700 | 598億8108万 | -8.07% | 19.45 | 3.72 |
| 10/23 | 650 | 650 | 635 | 635 | -2.76% | 191,700 | 595億9950万 | -9.03% | 19.36 | 3.7 |
| 10/20 | 655 | 659 | 647 | 653 | -0.61% | 143,100 | 612億8894万 | -7.11% | 19.91 | 3.81 |
| 10/19 | 660 | 662 | 655 | 657 | -1.65% | 149,600 | 616億6437万 | -6.94% | 20.03 | 3.83 |
| 10/18 | 666 | 669 | 653 | 668 | +0.45% | 163,500 | 626億9680万 | -5.78% | 20.36 | 3.89 |
| 10/17 | 660 | 668 | 658 | 665 | +1.06% | 159,100 | 624億1523万 | -6.47% | 20.27 | 3.88 |
| 10/16 | 684 | 685 | 658 | 658 | -4.22% | 366,400 | 617億5823万 | -7.71% | 20.06 | 3.84 |
| 10/13 | 702 | 705 | 683 | 687 | -4.05% | 311,300 | 644億8009万 | -4.05% | 20.94 | 4.01 |
| 10/12 | 720 | 725 | 692 | 716 | +0.14% | 610,000 | 672億196万 | -0.28% | 21.83 | 4.17 |
| 10/11 | 720 | 731 | 715 | 715 | -0.28% | 322,300 | 671億810万 | -0.69% | 21.8 | 4.17 |
| 10/10 | 716 | 726 | 711 | 717 | +0.7% | 275,000 | 672億9582万 | -0.55% | 21.86 | 4.18 |
| 10/06 | 706 | 713 | 704 | 712 | +1.14% | 152,200 | 668億2653万 | -1.39% | 21.7 | 4.15 |
| 10/05 | 680 | 705 | 678 | 704 | +4.45% | 143,000 | 660億7567万 | -2.63% | 21.46 | 4.1 |
| 10/04 | 680 | 685 | 668 | 674 | -2.03% | 284,400 | 632億5995万 | -6.78% | 20.55 | 3.93 |
| 10/03 | 697 | 701 | 688 | 688 | -0.43% | 192,300 | 645億7395万 | -5.1% | 20.97 | 4.01 |
| 10/02 | 712 | 714 | 691 | 691 | -2.12% | 269,600 | 648億5552万 | -4.82% | 21.06 | 4.03 |
| 09/29 | 707 | 720 | 704 | 706 | -0.14% | 164,500 | 662億6339万 | -2.89% | 21.52 | 4.12 |
| 09/28 | 714 | 715 | 703 | 707 | -1.39% | 205,000 | 663億5724万 | -2.75% | 21.55 | 4.12 |
| 09/27 | 715 | 717 | 702 | 717 | -0.14% | 271,200 | 672億9582万 | -1.51% | 21.86 | 4.18 |
| 09/26 | 717 | 720 | 714 | 718 | -0.97% | 125,400 | 673億8967万 | -1.24% | 21.89 | 4.19 |
| 09/25 | 721 | 726 | 713 | 725 | +0.55% | 118,800 | 680億4668万 | -0.41% | 22.1 | 4.23 |
| 09/22 | 719 | 727 | 715 | 721 | -0.28% | 164,300 | 676億7125万 | -0.83% | 21.98 | 4.2 |
| 09/21 | 725 | 733 | 721 | 723 | -0.69% | 113,500 | 678億5896万 | -0.69% | 22.04 | 4.22 |
| 09/20 | 735 | 736 | 725 | 728 | -1.22% | 124,400 | 683億2825万 | -0.14% | 22.19 | 4.24 |
| 09/19 | 739 | 739 | 728 | 737 | -0.27% | 113,000 | 691億7297万 | +1.1% | 22.47 | 4.3 |
| 09/15 | 744 | 748 | 737 | 739 | 0% | 184,800 | 693億6068万 | +1.23% | 22.53 | 4.31 |
| 09/14 | 745 | 745 | 734 | 739 | +0.54% | 183,400 | 693億6068万 | +1.09% | 22.53 | 4.31 |
| 09/13 | 725 | 739 | 725 | 735 | +1.1% | 204,800 | 689億8525万 | +0.55% | 22.41 | 4.28 |
| 09/12 | 726 | 735 | 724 | 727 | +0.41% | 93,200 | 682億3439万 | -0.68% | 22.16 | 4.24 |
| 09/11 | 728 | 731 | 718 | 724 | -0.41% | 121,800 | 679億5282万 | -1.36% | 22.07 | 4.22 |
| 09/08 | 730 | 735 | 723 | 727 | -0.55% | 161,100 | 682億3439万 | -1.09% | 22.16 | 4.24 |
| 09/07 | 736 | 739 | 731 | 731 | -1.35% | 167,700 | 686億982万 | -0.68% | 22.28 | 4.26 |
| 09/06 | 748 | 751 | 740 | 741 | -0.94% | 143,300 | 695億4840万 | +0.41% | 22.59 | 4.32 |
| 09/05 | 750 | 750 | 741 | 748 | -0.27% | 138,300 | 702億540万 | +0.94% | 22.8 | 4.36 |
| 09/04 | 741 | 754 | 741 | 750 | +1.35% | 202,800 | 703億9311万 | +0.94% | 22.86 | 4.37 |
| 09/01 | 729 | 740 | 723 | 740 | +1.51% | 155,500 | 694億5454万 | -0.54% | 22.56 | 4.31 |
| 08/31 | 717 | 731 | 717 | 729 | +2.1% | 234,000 | 684億2211万 | -2.28% | 26.3 | 4.45 |
| 08/30 | 717 | 719 | 709 | 714 | -1.79% | 501,600 | 670億1425万 | -4.42% | 25.76 | 4.36 |
| 08/29 | 718 | 728 | 718 | 727 | +1.82% | 663,100 | 682億3439万 | -2.94% | 26.23 | 4.44 |
| 08/28 | 713 | 722 | 711 | 714 | +0.14% | 499,900 | 670億1425万 | -4.8% | 25.76 | 4.36 |
| 08/25 | 703 | 718 | 698 | 713 | +0.14% | 356,000 | 669億2039万 | -5.06% | 25.73 | 4.36 |
| 08/24 | 715 | 720 | 709 | 712 | -0.84% | 323,000 | 668億2653万 | -5.44% | 25.69 | 4.35 |
| 08/23 | 702 | 719 | 700 | 718 | +1.84% | 278,400 | 673億8967万 | -4.77% | 25.91 | 4.39 |
| 08/22 | 717 | 718 | 704 | 705 | -2.22% | 284,600 | 661億6953万 | -6.62% | 25.44 | 4.31 |
| 08/21 | 713 | 722 | 712 | 721 | +0.14% | 326,500 | 676億7125万 | -4.63% | 26.01 | 4.4 |
| 08/18 | 739 | 746 | 717 | 720 | -2.96% | 330,200 | 675億7739万 | -4.89% | 25.98 | 4.4 |
| 08/17 | 741 | 752 | 740 | 742 | +0.82% | 267,500 | 696億4225万 | -2.11% | 26.77 | 4.53 |
| 08/16 | 745 | 747 | 736 | 736 | -1.47% | 195,700 | 690億7911万 | -2.9% | 26.56 | 4.5 |
| 08/15 | 755 | 755 | 742 | 747 | -0.8% | 191,100 | 701億1154万 | -1.45% | 26.95 | 4.56 |
| 08/14 | 761 | 765 | 750 | 753 | -0.92% | 206,800 | 706億7469万 | -0.66% | 27.17 | 4.6 |
| 08/10 | 740 | 760 | 733 | 760 | +1.6% | 243,700 | 713億3169万 | +0.26% | 27.42 | 4.64 |
| 08/09 | 754 | 757 | 746 | 748 | -1.32% | 189,600 | 702億540万 | -1.32% | 26.99 | 4.57 |
| 08/08 | 764 | 769 | 757 | 758 | -0.26% | 181,300 | 711億4397万 | 0% | 27.35 | 4.63 |
| 08/07 | 745 | 761 | 741 | 760 | +0.53% | 173,100 | 713億3169万 | +0.26% | 27.42 | 4.64 |
| 08/04 | 760 | 761 | 752 | 756 | -0.79% | 181,500 | 709億5626万 | -0.26% | 27.28 | 4.62 |
| 08/03 | 782 | 783 | 758 | 762 | -3.18% | 241,600 | 715億1940万 | +0.53% | 27.49 | 4.65 |
| 08/02 | 796 | 800 | 786 | 787 | -1.87% | 147,500 | 738億6584万 | +3.83% | 28.4 | 4.81 |
| 08/01 | 808 | 818 | 800 | 802 | -0.25% | 242,700 | 752億7370万 | +6.08% | 28.94 | 4.9 |
| 07/31 | 791 | 804 | 785 | 804 | +2.81% | 382,700 | 754億6142万 | +6.63% | 29.01 | 4.91 |
| 07/28 | 767 | 782 | 766 | 782 | +1.03% | 233,300 | 733億9655万 | +3.99% | 28.22 | 4.78 |
| 07/27 | 769 | 776 | 767 | 774 | +1.04% | 193,200 | 726億4569万 | +3.06% | 27.93 | 4.73 |
| 07/26 | 761 | 766 | 758 | 766 | +0.66% | 83,900 | 718億9483万 | +2.13% | 27.64 | 4.68 |
| 07/25 | 761 | 766 | 756 | 761 | +0.66% | 154,100 | 714億2555万 | +1.6% | 27.46 | 4.65 |
| 07/24 | 750 | 763 | 748 | 756 | +2.3% | 194,800 | 709億5626万 | +0.93% | 27.28 | 4.62 |
| 07/21 | 747 | 747 | 739 | 739 | -0.67% | 76,600 | 693億6068万 | -1.2% | 26.66 | 4.51 |
| 07/20 | 740 | 753 | 738 | 744 | +0.68% | 121,000 | 698億2997万 | -0.4% | 26.84 | 4.54 |
| 07/19 | 744 | 747 | 732 | 739 | -0.4% | 136,600 | 693億6068万 | -1.07% | 26.66 | 4.51 |
| 07/18 | 750 | 756 | 741 | 742 | -1.07% | 106,800 | 696億4225万 | -0.54% | 26.77 | 4.53 |
| 07/14 | 747 | 751 | 739 | 750 | +0.94% | 123,300 | 703億9311万 | +0.67% | 27.06 | 4.58 |
