PER
2023/07/06～2023/11/30
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 |
| 11/30 | 2,063 | 2,104 | 2,013 | 2,076 | +0.39% | 5,700 | 15億1029万 | +3.49% | 4.76 | 0.76 |
| 11/29 | 2,057 | 2,069 | 2,030 | 2,068 | +0.88% | 700 | 15億447万 | +3.35% | 4.75 | 0.75 |
| 11/28 | 2,080 | 2,080 | 2,050 | 2,050 | -1.44% | 700 | 14億9137万 | +2.6% | 4.7 | 0.75 |
| 11/27 | 2,076 | 2,080 | 2,033 | 2,080 | +0.53% | 600 | 15億1320万 | +4.26% | 4.77 | 0.76 |
| 11/24 | 2,049 | 2,078 | 2,049 | 2,069 | +2.43% | 500 | 15億519万 | +3.87% | 4.75 | 0.76 |
| 11/22 | 2,045 | 2,050 | 2,020 | 2,020 | -0.98% | 3,200 | 14億6955万 | +1.61% | 4.64 | 0.74 |
| 11/21 | 2,079 | 2,079 | 2,030 | 2,040 | -1.88% | 2,900 | 14億8410万 | +2.72% | 4.68 | 0.74 |
| 11/20 | 2,097 | 2,097 | 2,030 | 2,079 | +1.07% | 1,900 | 15億1247万 | +4.79% | 4.77 | 0.76 |
| 11/17 | 2,080 | 2,100 | 2,057 | 2,057 | -1.39% | 3,700 | 14億9646万 | +3.89% | 4.72 | 0.75 |
| 11/16 | 2,100 | 2,120 | 2,086 | 2,086 | -0.19% | 2,500 | 15億1756万 | +5.46% | 4.79 | 0.76 |
| 11/15 | 2,117 | 2,117 | 2,082 | 2,090 | -1.28% | 2,100 | 15億2047万 | +5.77% | 4.8 | 0.76 |
| 11/14 | 2,127 | 2,300 | 2,072 | 2,117 | +6.54% | 13,500 | 15億4011万 | +7.24% | 4.86 | 0.77 |
| 11/13 | 1,930 | 2,000 | 1,930 | 1,987 | +3.11% | 2,500 | 14億4554万 | +0.81% | 4.56 | 0.73 |
| 11/10 | 1,950 | 1,950 | 1,926 | 1,927 | -0.36% | 800 | 14億189万 | -2.33% | 4.42 | 0.7 |
| 11/09 | 1,949 | 1,965 | 1,934 | 1,934 | +0.05% | 1,300 | 14億698万 | -2.18% | 4.44 | 0.71 |
| 11/08 | 1,950 | 1,950 | 1,933 | 1,933 | -0.21% | 400 | 14億625万 | -2.47% | 4.44 | 0.71 |
| 11/07 | 1,937 | 1,937 | 1,937 | 1,937 | +0.36% | 200 | 14億916万 | -2.52% | 4.45 | 0.71 |
| 11/06 | 1,950 | 1,955 | 1,918 | 1,930 | -1.78% | 1,300 | 14億407万 | -3.16% | 4.43 | 0.7 |
| 11/02 | 1,949 | 1,965 | 1,949 | 1,965 | +0.98% | 400 | 14億2953万 | -1.6% | 4.51 | 0.72 |
| 11/01 | 1,950 | 1,950 | 1,946 | 1,946 | -0.21% | 600 | 14億1571万 | -2.7% | 4.47 | 0.71 |
| 10/31 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | 14億1862万 | -2.65% | 4.48 | 0.71 |
| 10/30 | 1,966 | 1,966 | 1,950 | 1,950 | +0.57% | 200 | 14億1862万 | -2.79% | 4.48 | 0.71 |
| 10/27 | 1,949 | 1,949 | 1,939 | 1,939 | -0.31% | 500 | 14億1062万 | -3.48% | 4.45 | 0.71 |
| 10/26 | 1,960 | 1,960 | 1,945 | 1,945 | -1.17% | 500 | 14億1498万 | -3.28% | 4.46 | 0.71 |
| 10/25 | 1,968 | 1,968 | 1,968 | 1,968 | 0% | 100 | 14億3172万 | -2.33% | 4.52 | 0.72 |
| 10/24 | 1,971 | 1,971 | 1,968 | 1,968 | -0.15% | 800 | 14億3172万 | -2.53% | 4.52 | 0.72 |
| 10/23 | 1,998 | 1,998 | 1,970 | 1,971 | -1.4% | 700 | 14億3390万 | -2.47% | 4.52 | 0.72 |
| 10/20 | 2,000 | 2,000 | 1,999 | 1,999 | +0.76% | 200 | 14億5427万 | -1.19% | 4.59 | 0.73 |
| 10/19 | 1,984 | 1,984 | 1,984 | 1,984 | +0.2% | 200 | 14億4336万 | -1.93% | 4.55 | 0.72 |
| 10/18 | 1,970 | 1,980 | 1,970 | 1,980 | +1.07% | 500 | 14億4045万 | -2.13% | 4.54 | 0.72 |
| 10/17 | 2,000 | 2,000 | 1,957 | 1,959 | -2% | 1,600 | 14億2517万 | -3.21% | 4.5 | 0.71 |
| 10/16 | 1,980 | 1,999 | 1,979 | 1,999 | +0.81% | 1,300 | 14億5427万 | -1.33% | 4.59 | 0.73 |
| 10/13 | 2,017 | 2,017 | 1,983 | 1,983 | -1.2% | 500 | 14億4263万 | -2.22% | 4.55 | 0.72 |
| 10/12 | 2,030 | 2,030 | 2,007 | 2,007 | -1.13% | 800 | 14億6009万 | -1.04% | 4.61 | 0.73 |
| 10/11 | 2,070 | 2,070 | 2,030 | 2,030 | -0.39% | 400 | 14億7682万 | +0.05% | 4.66 | 0.74 |
| 10/10 | 2,044 | 2,044 | 2,038 | 2,038 | 0% | 400 | 14億8264万 | +0.49% | 4.68 | 0.74 |
| 10/06 | 2,040 | 2,040 | 2,021 | 2,038 | -0.1% | 500 | 14億8264万 | +0.44% | 4.68 | 0.74 |
| 10/05 | 2,020 | 2,040 | 2,016 | 2,040 | +0.99% | 1,400 | 14億8410万 | +0.49% | 4.68 | 0.74 |
| 10/04 | 2,055 | 2,059 | 1,998 | 2,020 | -2.18% | 1,900 | 14億6955万 | -0.49% | 4.64 | 0.74 |
| 10/03 | 2,081 | 2,081 | 2,045 | 2,065 | -0.29% | 1,700 | 15億228万 | +1.67% | 4.74 | 0.75 |
| 10/02 | 2,070 | 2,089 | 2,070 | 2,071 | +0.05% | 700 | 15億665万 | +2.02% | 4.75 | 0.76 |
| 09/29 | 2,049 | 2,070 | 2,049 | 2,070 | +1.02% | 1,300 | 15億592万 | +2.02% | 4.75 | 0.79 |
| 09/28 | 2,039 | 2,049 | 2,002 | 2,049 | +0.49% | 1,000 | 14億9064万 | +1.09% | 4.7 | 0.79 |
| 09/27 | 2,010 | 2,039 | 2,010 | 2,039 | +1.44% | 300 | 14億8337万 | +0.64% | 4.68 | 0.78 |
| 09/26 | 2,035 | 2,048 | 2,010 | 2,010 | -1.33% | 1,700 | 14億6227万 | -0.59% | 4.61 | 0.77 |
| 09/25 | 1,961 | 2,037 | 1,961 | 2,037 | +1.34% | 1,800 | 14億8191万 | +0.74% | 4.68 | 0.78 |
| 09/22 | 2,010 | 2,010 | 2,010 | 2,010 | +0.5% | 200 | 14億6227万 | -0.45% | 4.61 | 0.77 |
| 09/21 | 2,020 | 2,020 | 1,990 | 2,000 | -2.25% | 1,600 | 14億5500万 | -0.89% | 4.59 | 0.77 |
| 09/20 | 2,009 | 2,046 | 2,001 | 2,046 | -0.63% | 700 | 14億8846万 | +1.34% | 4.7 | 0.78 |
| 09/19 | 2,011 | 2,059 | 2,010 | 2,059 | +1.83% | 500 | 14億9792万 | +1.88% | 4.73 | 0.79 |
| 09/15 | 2,020 | 2,022 | 1,986 | 2,022 | +0.3% | 2,000 | 14億7100万 | -0.25% | 4.64 | 0.78 |
| 09/14 | 2,002 | 2,020 | 2,002 | 2,016 | +0.95% | 400 | 14億6664万 | -0.69% | 4.63 | 0.77 |
| 09/13 | 1,996 | 1,997 | 1,996 | 1,997 | -0.05% | 500 | 14億5281万 | -1.58% | 4.58 | 0.77 |
| 09/12 | 2,000 | 2,013 | 1,958 | 1,998 | -0.1% | 3,900 | 14億5354万 | -1.48% | 4.59 | 0.77 |
| 09/11 | 2,012 | 2,012 | 1,990 | 2,000 | 0% | 1,500 | 14億5500万 | -1.33% | 4.59 | 0.77 |
| 09/08 | 2,000 | 2,050 | 1,990 | 2,000 | -2.44% | 3,300 | 14億5500万 | -1.23% | 4.59 | 0.77 |
| 09/07 | 2,010 | 2,050 | 2,002 | 2,050 | +2.5% | 2,200 | 14億9137万 | +1.33% | 4.7 | 0.79 |
| 09/06 | 1,993 | 2,000 | 1,993 | 2,000 | -0.7% | 1,100 | 14億5500万 | -0.94% | 4.59 | 0.77 |
| 09/05 | 2,021 | 2,021 | 1,971 | 2,014 | -0.35% | 2,500 | 14億6518万 | -0.15% | 4.62 | 0.77 |
| 09/04 | 2,050 | 2,050 | 2,021 | 2,021 | -1.37% | 200 | 14億7027万 | +0.3% | 4.64 | 0.77 |
| 09/01 | 2,061 | 2,061 | 2,030 | 2,049 | -0.68% | 2,300 | 14億9064万 | +1.89% | 4.7 | 0.79 |
| 08/31 | 2,058 | 2,065 | 2,022 | 2,063 | +0.63% | 1,900 | 15億83万 | +2.74% | 4.73 | 0.79 |
| 08/30 | 2,051 | 2,051 | 2,050 | 2,050 | 0% | 1,000 | 14億9137万 | +2.24% | 4.7 | 0.79 |
| 08/29 | 2,040 | 2,050 | 2,030 | 2,050 | +0.49% | 1,100 | 14億9137万 | +2.4% | 4.7 | 0.79 |
| 08/28 | 2,040 | 2,060 | 2,040 | 2,040 | +0.34% | 1,400 | 14億8410万 | +2% | 4.68 | 0.78 |
| 08/25 | 2,000 | 2,050 | 2,000 | 2,033 | +0.89% | 700 | 14億7900万 | +1.75% | 4.67 | 0.78 |
| 08/24 | 2,000 | 2,015 | 2,000 | 2,015 | -0.25% | 1,000 | 14億6591万 | +1% | 4.62 | 0.77 |
| 08/23 | 1,980 | 2,048 | 1,980 | 2,020 | +3.06% | 1,700 | 14億6955万 | +1.3% | 4.64 | 0.77 |
| 08/22 | 1,998 | 2,005 | 1,955 | 1,960 | -1.9% | 2,200 | 14億2590万 | -1.71% | 4.5 | 0.75 |
| 08/21 | 1,951 | 2,010 | 1,951 | 1,998 | +1.94% | 1,500 | 14億5354万 | +0.15% | 4.59 | 0.77 |
| 08/18 | 2,092 | 2,092 | 1,960 | 1,960 | -2% | 2,300 | 14億2590万 | -1.75% | 4.5 | 0.75 |
| 08/17 | 2,001 | 2,006 | 1,953 | 2,000 | -0.2% | 3,000 | 14億5500万 | +0.2% | 4.59 | 0.77 |
| 08/16 | 2,145 | 2,145 | 1,990 | 2,004 | -4.34% | 9,900 | 14億5791万 | +0.45% | 4.6 | 0.77 |
| 08/15 | 2,072 | 2,095 | 2,046 | 2,095 | -5.5% | 9,800 | 15億2411万 | +5.01% | 4.81 | 0.8 |
| 08/14 | 2,219 | 2,219 | 2,161 | 2,217 | +5.62% | 16,800 | 16億1286万 | +11.35% | 5.09 | 0.85 |
| 08/10 | 2,000 | 2,099 | 2,000 | 2,099 | +5.9% | 5,800 | 15億2702万 | +5.85% | 4.82 | 0.8 |
| 08/09 | 1,980 | 1,999 | 1,980 | 1,982 | +0.15% | 500 | 14億4190万 | +0.2% | 4.55 | 0.76 |
| 08/08 | 1,950 | 1,979 | 1,945 | 1,979 | 0% | 800 | 14億3972万 | +0.1% | 4.54 | 0.76 |
| 08/07 | 1,950 | 1,980 | 1,900 | 1,979 | +1.44% | 2,700 | 14億3972万 | +0.2% | 4.54 | 0.76 |
| 08/04 | 1,980 | 1,980 | 1,951 | 1,951 | +0.31% | 800 | 14億1935万 | -1.22% | 4.48 | 0.75 |
| 08/03 | 1,952 | 1,981 | 1,902 | 1,945 | -0.36% | 2,800 | 14億1498万 | -1.47% | 4.46 | 0.75 |
| 08/02 | 1,985 | 1,994 | 1,952 | 1,952 | -0.41% | 2,300 | 14億2008万 | -1.21% | 4.48 | 0.75 |
| 08/01 | 1,951 | 1,969 | 1,951 | 1,960 | +0.93% | 1,000 | 14億2590万 | -0.91% | 4.5 | 0.75 |
| 07/31 | 1,940 | 1,942 | 1,940 | 1,942 | +1.09% | 900 | 14億1280万 | -1.77% | 4.46 | 0.74 |
| 07/28 | 1,968 | 1,985 | 1,910 | 1,921 | -3.42% | 4,100 | 13億9752万 | -2.98% | 4.41 | 0.74 |
| 07/27 | 1,989 | 1,990 | 1,966 | 1,989 | -0.3% | 1,600 | 14億4699万 | +0.35% | 4.56 | 0.76 |
| 07/26 | 1,995 | 1,999 | 1,995 | 1,995 | +1.22% | 400 | 14億5136万 | +0.86% | 4.58 | 0.76 |
| 07/25 | 2,013 | 2,013 | 1,971 | 1,971 | -0.71% | 700 | 14億3390万 | 0% | 4.52 | 0.76 |
| 07/24 | 2,007 | 2,007 | 1,972 | 1,985 | -0.05% | 1,600 | 14億4408万 | +1.17% | 4.56 | 0.76 |
| 07/21 | 1,987 | 1,990 | 1,980 | 1,986 | +0.3% | 2,100 | 14億4481万 | +1.74% | 4.56 | 0.76 |
| 07/20 | 1,983 | 1,990 | 1,980 | 1,980 | -0.25% | 4,700 | 14億4045万 | +2.06% | 4.54 | 0.76 |
| 07/19 | 2,005 | 2,010 | 1,984 | 1,985 | -1% | 3,900 | 14億4408万 | +2.85% | 4.56 | 0.76 |
| 07/18 | 1,997 | 2,013 | 1,997 | 2,005 | +1.01% | 2,100 | 14億5863万 | +4.48% | 4.6 | 0.77 |
| 07/14 | 2,020 | 2,021 | 1,980 | 1,985 | -1.64% | 6,100 | 14億4408万 | +4.09% | 4.56 | 0.76 |
| 07/13 | 1,983 | 2,029 | 1,983 | 2,018 | +1.77% | 10,200 | 14億6809万 | +6.38% | 4.63 | 0.77 |
| 07/12 | 1,999 | 1,999 | 1,983 | 1,983 | +1.17% | 2,500 | 14億4263万 | +5.14% | 4.55 | 0.76 |
| 07/11 | 2,017 | 2,017 | 1,960 | 1,960 | -2.87% | 15,000 | 14億2590万 | +4.53% | 4.5 | 0.75 |
| 07/10 | 2,001 | 2,018 | 1,998 | 2,018 | +0.9% | 1,600 | 14億6809万 | +8.2% | 4.63 | 0.77 |
| 07/07 | 2,001 | 2,013 | 1,960 | 2,000 | -0.05% | 4,400 | 14億5500万 | +7.99% | 4.59 | 0.77 |
| 07/06 | 1,985 | 2,003 | 1,974 | 2,001 | +1.01% | 3,700 | 14億5572万 | +8.69% | 4.59 | 0.77 |
