PER
2023/06/23～2023/11/16
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 |
| 11/16 | 1,008 | 1,025 | 1,000 | 1,000 | -1.57% | 51,700 | 429億 | -2.63% | 6.32 | 0.26 |
| 11/15 | 1,032 | 1,035 | 1,006 | 1,016 | -1.07% | 74,100 | 435億8640万 | -1.17% | 6.42 | 0.27 |
| 11/14 | 1,030 | 1,034 | 1,016 | 1,027 | +0.98% | 80,100 | 440億5830万 | -0.1% | 6.49 | 0.27 |
| 11/13 | 1,020 | 1,024 | 1,007 | 1,017 | -0.59% | 53,800 | 436億2930万 | -0.97% | 6.43 | 0.27 |
| 11/10 | 993 | 1,024 | 993 | 1,023 | +0.89% | 67,000 | 438億8670万 | -0.29% | 6.46 | 0.27 |
| 11/09 | 990 | 1,017 | 983 | 1,014 | +0.9% | 104,100 | 435億60万 | -0.88% | 6.41 | 0.26 |
| 11/08 | 1,057 | 1,058 | 992 | 1,005 | -5.1% | 153,900 | 431億1450万 | -1.66% | 6.35 | 0.26 |
| 11/07 | 1,048 | 1,067 | 1,046 | 1,059 | 0% | 92,200 | 454億3110万 | +3.62% | 6.69 | 0.28 |
| 11/06 | 1,071 | 1,079 | 1,059 | 1,059 | -0.94% | 125,600 | 454億3110万 | +3.72% | 6.69 | 0.28 |
| 11/02 | 1,100 | 1,114 | 1,059 | 1,069 | -1.93% | 151,300 | 458億6010万 | +4.7% | 6.76 | 0.28 |
| 11/01 | 1,080 | 1,095 | 1,069 | 1,090 | +1.49% | 176,900 | 467億6100万 | +6.86% | 6.89 | 0.28 |
| 10/31 | 1,068 | 1,083 | 1,040 | 1,074 | +3.47% | 173,700 | 460億7460万 | +5.4% | 6.79 | 0.28 |
| 10/30 | 1,054 | 1,084 | 1,033 | 1,038 | -1.7% | 474,300 | 445億3020万 | +1.96% | 6.56 | 0.27 |
| 10/27 | 1,016 | 1,056 | 1,016 | 1,056 | +3.63% | 134,100 | 453億240万 | +3.63% | 6.67 | 0.28 |
| 10/26 | 1,025 | 1,033 | 1,008 | 1,019 | -0.59% | 68,200 | 437億1510万 | 0% | 6.44 | 0.27 |
| 10/25 | 1,011 | 1,037 | 1,005 | 1,025 | +1.08% | 70,300 | 439億7250万 | +0.49% | 6.48 | 0.27 |
| 10/24 | 1,022 | 1,022 | 992 | 1,014 | -0.88% | 102,500 | 435億60万 | -0.69% | 6.41 | 0.26 |
| 10/23 | 1,038 | 1,051 | 1,023 | 1,023 | -0.58% | 88,500 | 438億8670万 | +0.1% | 6.46 | 0.27 |
| 10/20 | 1,025 | 1,038 | 1,018 | 1,029 | +1.08% | 176,500 | 441億4410万 | +0.59% | 6.5 | 0.27 |
| 10/19 | 996 | 1,019 | 996 | 1,018 | +0.2% | 83,200 | 436億7220万 | -0.49% | 6.43 | 0.27 |
| 10/18 | 1,011 | 1,024 | 1,003 | 1,016 | +2.01% | 88,900 | 435億8640万 | -0.68% | 6.42 | 0.27 |
| 10/17 | 1,004 | 1,005 | 985 | 996 | +0.71% | 80,600 | 427億2840万 | -2.64% | 6.29 | 0.26 |
| 10/16 | 977 | 991 | 976 | 989 | +0.1% | 84,000 | 424億2810万 | -3.23% | 6.25 | 0.26 |
| 10/13 | 1,004 | 1,014 | 985 | 988 | -2.47% | 102,400 | 423億8520万 | -3.23% | 6.24 | 0.26 |
| 10/12 | 1,011 | 1,023 | 1,004 | 1,013 | -0.2% | 107,300 | 434億5770万 | -0.78% | 6.4 | 0.26 |
| 10/11 | 1,022 | 1,025 | 1,006 | 1,015 | -1.07% | 99,300 | 435億4350万 | -0.39% | 6.41 | 0.26 |
| 10/10 | 995 | 1,026 | 995 | 1,026 | +2.09% | 144,900 | 440億1540万 | +0.88% | 6.48 | 0.27 |
| 10/06 | 985 | 1,009 | 975 | 1,005 | +2.13% | 110,600 | 431億1450万 | -0.79% | 6.35 | 0.26 |
| 10/05 | 948 | 987 | 948 | 984 | +3.58% | 125,000 | 422億1360万 | -2.57% | 6.22 | 0.26 |
| 10/04 | 961 | 974 | 948 | 950 | -3.55% | 186,900 | 407億5500万 | -5.75% | 6 | 0.25 |
| 10/03 | 1,015 | 1,015 | 984 | 985 | -3.43% | 123,900 | 422億5650万 | -2.18% | 6.22 | 0.26 |
| 10/02 | 1,031 | 1,047 | 1,016 | 1,020 | +0.49% | 120,600 | 437億5800万 | +1.49% | 6.45 | 0.27 |
| 09/29 | 1,046 | 1,050 | 1,011 | 1,015 | -3.88% | 107,700 | 435億4350万 | +1.5% | 6.41 | 0.27 |
| 09/28 | 1,050 | 1,069 | 1,046 | 1,056 | -1.12% | 104,100 | 453億240万 | +5.92% | 6.67 | 0.28 |
| 09/27 | 1,055 | 1,068 | 1,038 | 1,068 | +1.23% | 128,500 | 458億1720万 | +7.77% | 6.75 | 0.29 |
| 09/26 | 1,053 | 1,064 | 1,049 | 1,055 | +0.86% | 85,400 | 452億5950万 | +7.11% | 6.67 | 0.28 |
| 09/25 | 1,066 | 1,066 | 1,041 | 1,046 | -2.06% | 92,200 | 448億7340万 | +6.95% | 6.61 | 0.28 |
| 09/22 | 1,050 | 1,074 | 1,041 | 1,068 | +0.75% | 108,000 | 458億1720万 | +9.88% | 6.75 | 0.29 |
| 09/21 | 1,042 | 1,070 | 1,042 | 1,060 | +1.53% | 155,100 | 454億7400万 | +9.84% | 6.7 | 0.29 |
| 09/20 | 1,059 | 1,063 | 1,040 | 1,044 | -0.85% | 114,600 | 447億8760万 | +8.86% | 6.6 | 0.28 |
| 09/19 | 1,037 | 1,055 | 1,036 | 1,053 | +2.13% | 89,500 | 451億7370万 | +10.49% | 6.65 | 0.28 |
| 09/15 | 1,046 | 1,055 | 1,030 | 1,031 | -0.87% | 200,400 | 442億2990万 | +8.87% | 6.52 | 0.28 |
| 09/14 | 1,037 | 1,047 | 1,033 | 1,040 | +1.27% | 103,500 | 446億1600万 | +10.4% | 6.57 | 0.28 |
| 09/13 | 1,020 | 1,033 | 1,018 | 1,027 | +0.59% | 96,400 | 440億5830万 | +9.61% | 6.49 | 0.28 |
| 09/12 | 1,026 | 1,028 | 1,005 | 1,021 | +0.89% | 87,200 | 438億90万 | +9.43% | 6.45 | 0.28 |
| 09/11 | 980 | 1,012 | 980 | 1,012 | +4.44% | 185,400 | 434億1480万 | +8.93% | 6.4 | 0.27 |
| 09/08 | 967 | 976 | 965 | 969 | -0.72% | 163,700 | 415億7010万 | +4.76% | 6.12 | 0.26 |
| 09/07 | 976 | 984 | 970 | 976 | -0.61% | 88,000 | 418億7040万 | +5.86% | 6.17 | 0.26 |
| 09/06 | 968 | 985 | 965 | 982 | +1.87% | 87,400 | 421億2780万 | +6.86% | 6.21 | 0.26 |
| 09/05 | 973 | 974 | 952 | 964 | +0.21% | 106,400 | 413億5560万 | +5.13% | 6.09 | 0.26 |
| 09/04 | 950 | 964 | 950 | 962 | +1.91% | 81,200 | 412億6980万 | +5.02% | 6.08 | 0.26 |
| 09/01 | 934 | 947 | 931 | 944 | +1.72% | 93,100 | 404億9760万 | +3.28% | 5.97 | 0.25 |
| 08/31 | 930 | 936 | 928 | 928 | -0.64% | 80,200 | 398億1120万 | +1.75% | 5.86 | 0.25 |
| 08/30 | 924 | 936 | 920 | 934 | +1.52% | 110,400 | 400億6860万 | +2.52% | 5.9 | 0.25 |
| 08/29 | 919 | 924 | 912 | 920 | +0.11% | 49,500 | 394億6800万 | +1.21% | 5.81 | 0.25 |
| 08/28 | 919 | 924 | 918 | 919 | +0.33% | 40,200 | 394億2510万 | +1.21% | 5.81 | 0.25 |
| 08/25 | 909 | 917 | 905 | 916 | -0.33% | 45,500 | 392億9640万 | +1.1% | 5.79 | 0.25 |
| 08/24 | 910 | 920 | 910 | 919 | +0.99% | 49,500 | 394億2510万 | +1.55% | 5.81 | 0.25 |
| 08/23 | 906 | 910 | 904 | 910 | -0.55% | 35,100 | 390億3900万 | +0.66% | 5.75 | 0.25 |
| 08/22 | 897 | 915 | 894 | 915 | +2.35% | 64,700 | 392億5350万 | +1.33% | 5.78 | 0.25 |
| 08/21 | 895 | 900 | 894 | 894 | +0.11% | 35,100 | 383億5260万 | -0.89% | 5.65 | 0.24 |
| 08/18 | 903 | 904 | 889 | 893 | -1.11% | 59,500 | 383億970万 | -0.89% | 5.64 | 0.24 |
| 08/17 | 888 | 903 | 885 | 903 | +1.46% | 79,000 | 387億3870万 | +0.22% | 5.71 | 0.24 |
| 08/16 | 901 | 902 | 890 | 890 | -1.98% | 93,600 | 381億8100万 | -1.11% | 5.62 | 0.24 |
| 08/15 | 907 | 910 | 901 | 908 | -0.11% | 52,600 | 389億5320万 | +1% | 5.74 | 0.24 |
| 08/14 | 917 | 919 | 906 | 909 | +0.33% | 57,500 | 389億9610万 | +1.22% | 5.74 | 0.24 |
| 08/10 | 901 | 909 | 899 | 906 | 0% | 83,500 | 388億6740万 | +1% | 5.73 | 0.24 |
| 08/09 | 916 | 916 | 899 | 906 | -1.2% | 62,600 | 388億6740万 | +1.12% | 5.73 | 0.24 |
| 08/08 | 922 | 922 | 915 | 917 | 0% | 42,600 | 393億3930万 | +2.46% | 5.79 | 0.25 |
| 08/07 | 914 | 920 | 905 | 917 | +0.22% | 81,000 | 393億3930万 | +2.69% | 5.79 | 0.25 |
| 08/04 | 900 | 917 | 900 | 915 | +0.99% | 91,000 | 392億5350万 | +2.69% | 5.78 | 0.25 |
| 08/03 | 907 | 910 | 898 | 906 | -0.44% | 106,400 | 388億6740万 | +2.03% | 5.73 | 0.24 |
| 08/02 | 912 | 918 | 906 | 910 | -0.87% | 87,900 | 390億3900万 | +2.59% | 5.75 | 0.25 |
| 08/01 | 931 | 931 | 916 | 918 | -1.4% | 94,400 | 393億8220万 | +3.85% | 5.8 | 0.25 |
| 07/31 | 929 | 936 | 922 | 931 | +0.98% | 145,800 | 399億3990万 | +5.68% | 5.88 | 0.25 |
| 07/28 | 897 | 925 | 896 | 922 | +2.9% | 190,000 | 395億5380万 | +5.01% | 5.83 | 0.25 |
| 07/27 | 889 | 897 | 887 | 896 | +0.45% | 100,100 | 384億3840万 | +2.4% | 5.66 | 0.24 |
| 07/26 | 890 | 892 | 886 | 892 | 0% | 48,400 | 382億6680万 | +2.18% | 5.64 | 0.24 |
| 07/25 | 889 | 893 | 887 | 892 | +0.68% | 47,800 | 382億6680万 | +2.41% | 5.64 | 0.24 |
| 07/24 | 888 | 892 | 882 | 886 | -0.23% | 66,900 | 380億940万 | +1.96% | 5.6 | 0.24 |
| 07/21 | 895 | 895 | 881 | 888 | -0.34% | 85,000 | 380億9520万 | +2.42% | 5.61 | 0.24 |
| 07/20 | 894 | 896 | 888 | 891 | 0% | 68,700 | 382億2390万 | +3.01% | 5.63 | 0.24 |
| 07/19 | 894 | 894 | 886 | 891 | +0.56% | 73,300 | 382億2390万 | +3.24% | 5.63 | 0.24 |
| 07/18 | 877 | 896 | 876 | 886 | +1.49% | 97,200 | 380億940万 | +2.9% | 5.6 | 0.24 |
| 07/14 | 881 | 882 | 872 | 873 | -0.57% | 66,700 | 374億5170万 | +1.63% | 5.52 | 0.24 |
| 07/13 | 889 | 889 | 874 | 878 | -0.57% | 64,000 | 376億6620万 | +2.33% | 5.55 | 0.24 |
| 07/12 | 884 | 888 | 879 | 883 | +0.23% | 63,600 | 378億8070万 | +3.15% | 5.58 | 0.24 |
| 07/11 | 889 | 889 | 879 | 881 | -0.34% | 63,900 | 377億9490万 | +3.04% | 5.57 | 0.24 |
| 07/10 | 886 | 895 | 882 | 884 | +0.23% | 101,600 | 379億2360万 | +3.63% | 5.59 | 0.24 |
| 07/07 | 871 | 889 | 868 | 882 | +0.92% | 98,000 | 378億3780万 | +3.52% | 5.57 | 0.24 |
| 07/06 | 881 | 882 | 870 | 874 | -0.68% | 73,100 | 374億9460万 | +2.7% | 5.52 | 0.24 |
| 07/05 | 885 | 891 | 877 | 880 | -0.79% | 131,100 | 377億5200万 | +3.65% | 5.56 | 0.24 |
| 07/04 | 867 | 887 | 866 | 887 | +2.42% | 149,800 | 380億5230万 | +4.72% | 5.61 | 0.24 |
| 07/03 | 856 | 868 | 854 | 866 | +1.29% | 85,000 | 371億5140万 | +2.49% | 5.47 | 0.23 |
| 06/30 | 868 | 870 | 852 | 855 | -0.58% | 108,500 | 366億7950万 | +1.18% | 5.4 | 0.23 |
| 06/29 | 863 | 868 | 857 | 860 | -0.12% | 75,000 | 368億9400万 | +1.9% | 5.43 | 0.23 |
| 06/28 | 852 | 862 | 851 | 861 | +1.41% | 111,000 | 369億3690万 | +2.01% | 5.44 | 0.23 |
| 06/27 | 846 | 850 | 841 | 849 | +0.35% | 55,500 | 364億2210万 | +0.59% | 5.37 | 0.23 |
| 06/26 | 847 | 850 | 840 | 846 | -0.12% | 52,600 | 362億9340万 | +0.24% | 5.35 | 0.23 |
| 06/23 | 855 | 857 | 846 | 847 | -0.59% | 99,800 | 363億3630万 | +0.36% | 5.35 | 0.23 |
