PER
2023/07/31～2023/12/22
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 |
| 12/22 | 1,866 | 1,896 | 1,866 | 1,896 | +1.66% | 39,500 | 343億554万 | -3.56% | 7.43 | 0.21 |
| 12/21 | 1,871 | 1,883 | 1,861 | 1,865 | -1.22% | 44,200 | 337億4464万 | -5.28% | 7.31 | 0.21 |
| 12/20 | 1,880 | 1,897 | 1,875 | 1,888 | -0.42% | 55,000 | 341億6079万 | -4.36% | 7.4 | 0.21 |
| 12/19 | 1,920 | 1,920 | 1,887 | 1,896 | -0.84% | 41,300 | 343億554万 | -4.15% | 7.43 | 0.21 |
| 12/18 | 1,929 | 1,929 | 1,892 | 1,912 | -1.39% | 28,800 | 345億9504万 | -3.58% | 7.49 | 0.21 |
| 12/15 | 1,970 | 1,981 | 1,925 | 1,939 | -1.47% | 60,800 | 350億8357万 | -2.37% | 7.6 | 0.21 |
| 12/14 | 2,024 | 2,024 | 1,962 | 1,968 | -2.19% | 64,900 | 356億828万 | -1.06% | 7.71 | 0.22 |
| 12/13 | 2,003 | 2,026 | 2,003 | 2,012 | +0.45% | 25,400 | 364億440万 | +1.05% | 7.88 | 0.22 |
| 12/12 | 2,025 | 2,029 | 1,997 | 2,003 | -0.74% | 58,800 | 362億4156万 | +0.35% | 7.85 | 0.22 |
| 12/11 | 2,010 | 2,041 | 2,002 | 2,018 | +0.4% | 76,100 | 365億1297万 | +0.85% | 7.9 | 0.22 |
| 12/08 | 1,978 | 2,028 | 1,978 | 2,010 | +0.65% | 107,700 | 363億6822万 | +0.2% | 7.87 | 0.22 |
| 12/07 | 1,955 | 2,000 | 1,944 | 1,997 | +1.68% | 42,200 | 361億3300万 | -0.7% | 7.82 | 0.22 |
| 12/06 | 1,956 | 1,965 | 1,944 | 1,964 | +1.08% | 61,000 | 355億3591万 | -2.53% | 7.69 | 0.22 |
| 12/05 | 1,960 | 1,977 | 1,943 | 1,943 | -1.67% | 74,800 | 351億5594万 | -3.67% | 7.61 | 0.21 |
| 12/04 | 1,991 | 1,995 | 1,976 | 1,976 | -1.25% | 31,700 | 357億5303万 | -2.23% | 7.74 | 0.22 |
| 12/01 | 1,995 | 2,010 | 1,990 | 2,001 | +1.21% | 59,700 | 362億537万 | -1.09% | 7.84 | 0.22 |
| 11/30 | 1,950 | 1,993 | 1,950 | 1,977 | +0.36% | 33,500 | 357億7113万 | -2.32% | 7.74 | 0.22 |
| 11/29 | 1,992 | 2,008 | 1,963 | 1,970 | -1.5% | 54,400 | 356億4447万 | -2.67% | 7.72 | 0.22 |
| 11/28 | 1,998 | 2,028 | 1,990 | 2,000 | +0.1% | 32,400 | 361億8728万 | -1.23% | 7.83 | 0.22 |
| 11/27 | 1,997 | 2,007 | 1,985 | 1,998 | +0.5% | 25,800 | 361億5109万 | -1.33% | 7.83 | 0.22 |
| 11/24 | 1,980 | 2,003 | 1,965 | 1,988 | +0.56% | 46,300 | 359億7016万 | -1.88% | 7.79 | 0.22 |
| 11/22 | 1,975 | 1,993 | 1,972 | 1,977 | 0% | 33,200 | 357億7113万 | -2.47% | 7.74 | 0.22 |
| 11/21 | 1,998 | 2,005 | 1,977 | 1,977 | -0.55% | 29,700 | 357億7113万 | -2.47% | 7.74 | 0.22 |
| 11/20 | 1,983 | 2,028 | 1,981 | 1,988 | -0.15% | 46,300 | 359億7016万 | -1.92% | 7.79 | 0.22 |
| 11/17 | 1,965 | 1,995 | 1,960 | 1,991 | +1.07% | 32,800 | 360億2444万 | -1.78% | 7.8 | 0.22 |
| 11/16 | 1,976 | 2,000 | 1,962 | 1,970 | -0.45% | 41,700 | 356億4447万 | -2.86% | 7.72 | 0.22 |
| 11/15 | 2,025 | 2,025 | 1,971 | 1,979 | -0.95% | 49,600 | 358億731万 | -2.51% | 7.75 | 0.22 |
| 11/14 | 2,053 | 2,053 | 1,980 | 1,998 | -1.04% | 47,000 | 361億5109万 | -1.62% | 7.83 | 0.22 |
| 11/13 | 2,020 | 2,034 | 1,997 | 2,019 | +1.05% | 42,700 | 365億3106万 | -0.54% | 7.91 | 0.22 |
| 11/10 | 1,998 | 2,018 | 1,951 | 1,998 | -0.05% | 106,900 | 361億5109万 | -1.38% | 7.83 | 0.22 |
| 11/09 | 1,992 | 2,100 | 1,973 | 1,999 | -1.14% | 84,500 | 361億6919万 | -1.14% | 7.83 | 0.22 |
| 11/08 | 2,126 | 2,126 | 1,984 | 2,022 | -5.43% | 117,600 | 365億8534万 | +0.1% | 7.92 | 0.22 |
| 11/07 | 2,119 | 2,165 | 2,110 | 2,138 | +0.28% | 47,400 | 386億8420万 | +5.84% | 8.37 | 0.24 |
| 11/06 | 2,150 | 2,162 | 2,132 | 2,132 | -0.37% | 82,400 | 385億7564万 | +5.81% | 8.35 | 0.24 |
| 11/02 | 2,150 | 2,156 | 2,108 | 2,140 | +0.05% | 96,800 | 387億2039万 | +6.26% | 8.38 | 0.24 |
| 11/01 | 2,128 | 2,147 | 2,084 | 2,139 | +2.79% | 84,900 | 387億230万 | +6.26% | 8.38 | 0.24 |
| 10/31 | 2,067 | 2,094 | 2,013 | 2,081 | +2.77% | 93,700 | 376億5287万 | +3.38% | 8.15 | 0.23 |
| 10/30 | 2,036 | 2,063 | 2,011 | 2,025 | -1.12% | 111,900 | 366億3962万 | +0.6% | 7.93 | 0.22 |
| 10/27 | 2,005 | 2,050 | 2,005 | 2,048 | +1.49% | 65,300 | 370億5578万 | +1.49% | 8.02 | 0.23 |
| 10/26 | 2,023 | 2,034 | 1,996 | 2,018 | -0.25% | 28,100 | 365億1297万 | -0.2% | 7.9 | 0.22 |
| 10/25 | 1,980 | 2,033 | 1,973 | 2,023 | +1.76% | 58,400 | 366億343万 | -0.15% | 7.92 | 0.22 |
| 10/24 | 1,995 | 1,998 | 1,936 | 1,988 | -0.35% | 45,800 | 359億7016万 | -2.12% | 7.79 | 0.22 |
| 10/23 | 2,000 | 2,025 | 1,991 | 1,995 | -0.4% | 30,300 | 360億9681万 | -2.06% | 7.81 | 0.22 |
| 10/20 | 2,012 | 2,040 | 2,001 | 2,003 | -0.69% | 49,800 | 362億4156万 | -1.96% | 7.85 | 0.22 |
| 10/19 | 1,990 | 2,021 | 1,990 | 2,017 | -0.15% | 40,800 | 364億9487万 | -1.51% | 7.9 | 0.22 |
| 10/18 | 1,990 | 2,027 | 1,983 | 2,020 | +2.49% | 55,100 | 365億4915万 | -1.37% | 7.91 | 0.22 |
| 10/17 | 1,981 | 1,997 | 1,960 | 1,971 | +0.15% | 28,800 | 356億6257万 | -3.81% | 7.72 | 0.22 |
| 10/16 | 1,965 | 1,987 | 1,952 | 1,968 | -0.96% | 27,200 | 356億828万 | -3.91% | 7.71 | 0.22 |
| 10/13 | 2,003 | 2,031 | 1,979 | 1,987 | -2.02% | 62,300 | 359億5206万 | -2.93% | 7.78 | 0.22 |
| 10/12 | 2,029 | 2,030 | 2,003 | 2,028 | +0.6% | 56,100 | 366億9390万 | -0.83% | 7.94 | 0.22 |
| 10/11 | 2,009 | 2,035 | 1,992 | 2,016 | +0.75% | 46,900 | 364億7678万 | -1.18% | 7.9 | 0.22 |
| 10/10 | 1,968 | 2,014 | 1,948 | 2,001 | +1.94% | 104,000 | 362億537万 | -1.72% | 7.84 | 0.22 |
| 10/06 | 1,932 | 1,978 | 1,916 | 1,963 | +1.19% | 45,100 | 355億1782万 | -3.35% | 7.69 | 0.22 |
| 10/05 | 1,891 | 1,962 | 1,891 | 1,940 | +3.25% | 50,800 | 351億166万 | -4.24% | 7.6 | 0.21 |
| 10/04 | 1,933 | 1,938 | 1,877 | 1,879 | -4.23% | 72,900 | 339億9795万 | -7.07% | 7.36 | 0.21 |
| 10/03 | 2,006 | 2,007 | 1,948 | 1,962 | -2.78% | 101,900 | 354億9972万 | -2.87% | 7.69 | 0.22 |
| 10/02 | 2,041 | 2,068 | 2,013 | 2,018 | 0% | 80,400 | 365億1297万 | +0.2% | 7.9 | 0.22 |
| 09/29 | 2,095 | 2,095 | 2,012 | 2,018 | -3.72% | 61,300 | 365億1297万 | +0.6% | 7.9 | 0.24 |
| 09/28 | 2,095 | 2,121 | 2,084 | 2,096 | -1.55% | 44,600 | 379億2427万 | +4.9% | 8.21 | 0.25 |
| 09/27 | 2,101 | 2,132 | 2,085 | 2,129 | +0.47% | 49,500 | 385億2136万 | +7.2% | 8.34 | 0.25 |
| 09/26 | 2,104 | 2,134 | 2,104 | 2,119 | +0.71% | 50,700 | 383億4042万 | +7.45% | 8.3 | 0.25 |
| 09/25 | 2,150 | 2,150 | 2,097 | 2,104 | -1.96% | 48,400 | 380億6902万 | +7.46% | 8.24 | 0.25 |
| 09/22 | 2,104 | 2,164 | 2,091 | 2,146 | +0.61% | 72,000 | 388億2895万 | +10.33% | 8.41 | 0.25 |
| 09/21 | 2,101 | 2,159 | 2,101 | 2,133 | +0.52% | 51,400 | 385億9374万 | +10.46% | 8.35 | 0.25 |
| 09/20 | 2,160 | 2,167 | 2,100 | 2,122 | -1.21% | 81,000 | 383億9471万 | +10.69% | 8.31 | 0.25 |
| 09/19 | 2,123 | 2,157 | 2,118 | 2,148 | +0.66% | 91,300 | 388億6514万 | +12.82% | 8.41 | 0.25 |
| 09/15 | 2,179 | 2,192 | 2,121 | 2,134 | -1.02% | 120,400 | 386億1183万 | +12.91% | 8.36 | 0.25 |
| 09/14 | 2,161 | 2,170 | 2,131 | 2,156 | +1.84% | 104,100 | 390億989万 | +14.93% | 8.45 | 0.25 |
| 09/13 | 2,064 | 2,124 | 2,048 | 2,117 | +4.49% | 173,600 | 383億424万 | +13.82% | 8.29 | 0.25 |
| 09/12 | 2,042 | 2,049 | 1,992 | 2,026 | -0.54% | 81,100 | 366億5772万 | +9.69% | 7.94 | 0.24 |
| 09/11 | 1,980 | 2,045 | 1,980 | 2,037 | +3.93% | 126,500 | 368億5675万 | +10.83% | 7.98 | 0.24 |
| 09/08 | 1,936 | 1,967 | 1,932 | 1,960 | +0.77% | 114,200 | 354億6354万 | +7.28% | 7.68 | 0.23 |
| 09/07 | 1,935 | 1,950 | 1,924 | 1,945 | +0.46% | 54,800 | 351億9213万 | +6.87% | 7.62 | 0.23 |
| 09/06 | 1,908 | 1,945 | 1,902 | 1,936 | +2.06% | 50,100 | 350億2929万 | +6.73% | 7.58 | 0.23 |
| 09/05 | 1,932 | 1,938 | 1,890 | 1,897 | -0.99% | 61,200 | 343億2364万 | +4.81% | 7.43 | 0.22 |
| 09/04 | 1,890 | 1,916 | 1,888 | 1,916 | +2.24% | 67,500 | 346億6741万 | +5.97% | 7.5 | 0.22 |
| 09/01 | 1,847 | 1,883 | 1,839 | 1,874 | +1.63% | 60,600 | 339億748万 | +3.88% | 7.34 | 0.22 |
| 08/31 | 1,832 | 1,848 | 1,827 | 1,844 | +0.16% | 44,700 | 333億6467万 | +2.44% | 7.22 | 0.22 |
| 08/30 | 1,808 | 1,849 | 1,807 | 1,841 | +1.49% | 49,900 | 333億1039万 | +2.45% | 7.21 | 0.22 |
| 08/29 | 1,820 | 1,835 | 1,808 | 1,814 | -0.27% | 48,400 | 328億2186万 | +1.17% | 7.11 | 0.21 |
| 08/28 | 1,828 | 1,828 | 1,806 | 1,819 | +0.61% | 41,400 | 329億1233万 | +1.62% | 7.12 | 0.21 |
| 08/25 | 1,797 | 1,810 | 1,794 | 1,808 | -0.5% | 44,400 | 327億1330万 | +1.23% | 7.08 | 0.21 |
| 08/24 | 1,787 | 1,821 | 1,784 | 1,817 | +1.17% | 46,100 | 328億7614万 | +1.91% | 7.12 | 0.21 |
| 08/23 | 1,776 | 1,796 | 1,771 | 1,796 | +0.17% | 40,500 | 324億9618万 | +0.96% | 7.03 | 0.21 |
| 08/22 | 1,769 | 1,793 | 1,762 | 1,793 | +1.36% | 66,200 | 324億4190万 | +0.96% | 7.02 | 0.21 |
| 08/21 | 1,771 | 1,784 | 1,766 | 1,769 | -0.56% | 40,600 | 320億765万 | -0.17% | 6.93 | 0.21 |
| 08/18 | 1,778 | 1,788 | 1,767 | 1,779 | -0.61% | 59,300 | 321億8859万 | +0.57% | 6.97 | 0.21 |
| 08/17 | 1,769 | 1,790 | 1,746 | 1,790 | +0.73% | 52,800 | 323億8762万 | +1.42% | 7.01 | 0.21 |
| 08/16 | 1,790 | 1,791 | 1,766 | 1,777 | -1.71% | 45,200 | 321億5240万 | +0.91% | 6.96 | 0.21 |
| 08/15 | 1,803 | 1,813 | 1,785 | 1,808 | +0.61% | 43,900 | 327億1330万 | +2.84% | 7.08 | 0.21 |
| 08/14 | 1,789 | 1,818 | 1,783 | 1,797 | +1.01% | 55,900 | 325億1427万 | +2.45% | 7.04 | 0.21 |
| 08/10 | 1,763 | 1,787 | 1,761 | 1,779 | +0.51% | 56,700 | 321億8859万 | +1.66% | 6.97 | 0.21 |
| 08/09 | 1,780 | 1,780 | 1,763 | 1,770 | -1.23% | 47,900 | 320億2574万 | +1.32% | 6.93 | 0.21 |
| 08/08 | 1,775 | 1,799 | 1,775 | 1,792 | +0.67% | 33,300 | 324億2380万 | +2.75% | 7.02 | 0.21 |
| 08/07 | 1,770 | 1,780 | 1,761 | 1,780 | +0.17% | 43,600 | 322億668万 | +2.36% | 6.97 | 0.21 |
| 08/04 | 1,773 | 1,794 | 1,768 | 1,777 | -0.28% | 28,100 | 321億5240万 | +2.42% | 6.96 | 0.21 |
| 08/03 | 1,780 | 1,803 | 1,764 | 1,782 | -0.89% | 86,000 | 322億4287万 | +2.95% | 6.98 | 0.21 |
| 08/02 | 1,812 | 1,821 | 1,786 | 1,798 | -1.75% | 60,200 | 325億3237万 | +4.11% | 7.04 | 0.21 |
| 08/01 | 1,848 | 1,854 | 1,820 | 1,830 | -0.49% | 81,400 | 331億1136万 | +6.33% | 7.17 | 0.21 |
| 07/31 | 1,850 | 1,859 | 1,810 | 1,839 | +0.55% | 138,100 | 332億7420万 | +7.23% | 7.2 | 0.22 |
