PER
2023/06/01～2023/10/24
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 |
| 10/24 | 922 | 940 | 889 | 940 | +1.51% | 135,500 | 243億9523万 | -4.37% | 7.01 | 0.54 |
| 10/23 | 943 | 944 | 926 | 926 | -3.04% | 116,000 | 240億3189万 | -5.7% | 6.91 | 0.53 |
| 10/20 | 965 | 966 | 948 | 955 | -1.04% | 64,400 | 247億8451万 | -2.85% | 7.13 | 0.55 |
| 10/19 | 971 | 980 | 950 | 965 | -2.13% | 91,300 | 250億4404万 | -1.63% | 7.2 | 0.55 |
| 10/18 | 976 | 988 | 967 | 986 | +1.96% | 82,400 | 255億8904万 | +0.72% | 7.36 | 0.57 |
| 10/17 | 951 | 970 | 950 | 967 | +1.68% | 263,700 | 250億9594万 | -0.92% | 7.22 | 0.56 |
| 10/16 | 959 | 978 | 940 | 951 | -2.36% | 133,900 | 246億8070万 | -2.26% | 7.1 | 0.55 |
| 10/13 | 1,016 | 1,016 | 973 | 974 | -5.62% | 161,800 | 252億7761万 | +0.31% | 7.27 | 0.56 |
| 10/12 | 1,012 | 1,036 | 1,005 | 1,032 | +4.88% | 135,000 | 267億8284万 | +6.61% | 7.7 | 0.59 |
| 10/11 | 995 | 996 | 969 | 984 | -1.6% | 73,200 | 255億3713万 | +2.29% | 7.34 | 0.57 |
| 10/10 | 986 | 1,005 | 966 | 1,000 | +2.56% | 109,300 | 259億5237万 | +4.49% | 7.46 | 0.58 |
| 10/06 | 981 | 1,001 | 962 | 975 | +1.35% | 96,200 | 253億356万 | +2.52% | 7.28 | 0.56 |
| 10/05 | 924 | 962 | 920 | 962 | +5.71% | 95,500 | 249億6618万 | +1.69% | 7.18 | 0.55 |
| 10/04 | 940 | 947 | 909 | 910 | -5.7% | 186,700 | 236億1666万 | -3.29% | 6.79 | 0.52 |
| 10/03 | 993 | 998 | 961 | 965 | -3.31% | 161,100 | 250億4404万 | +2.88% | 7.2 | 0.55 |
| 10/02 | 1,032 | 1,040 | 996 | 998 | -3.67% | 368,500 | 259億46万 | +6.97% | 7.45 | 0.57 |
| 09/29 | 1,089 | 1,104 | 1,030 | 1,036 | -4.34% | 147,000 | 268億8665万 | +11.88% | 7.73 | 0.6 |
| 09/28 | 1,065 | 1,104 | 1,065 | 1,083 | +2.27% | 174,400 | 281億642万 | +17.97% | 8.08 | 0.63 |
| 09/27 | 1,033 | 1,064 | 1,006 | 1,059 | +2.42% | 121,000 | 274億8356万 | +16.5% | 7.9 | 0.62 |
| 09/26 | 1,048 | 1,058 | 1,032 | 1,034 | -1.52% | 81,400 | 268億3475万 | +15.02% | 7.71 | 0.6 |
| 09/25 | 1,020 | 1,070 | 1,020 | 1,050 | +4.06% | 174,300 | 272億4999万 | +17.98% | 7.83 | 0.61 |
| 09/22 | 960 | 1,012 | 947 | 1,009 | +3.81% | 209,700 | 261億8594万 | +14.66% | 7.53 | 0.59 |
| 09/21 | 947 | 982 | 947 | 972 | +4.29% | 195,000 | 252億2570万 | +11.47% | 7.25 | 0.57 |
| 09/20 | 920 | 953 | 918 | 932 | +1.08% | 150,200 | 241億8761万 | +7.62% | 6.95 | 0.54 |
| 09/19 | 910 | 924 | 906 | 922 | +0.88% | 50,800 | 239億2808万 | +6.96% | 6.88 | 0.54 |
| 09/15 | 931 | 934 | 909 | 914 | -1.51% | 74,000 | 237億2046万 | +6.53% | 6.82 | 0.53 |
| 09/14 | 902 | 929 | 901 | 928 | +2.43% | 82,900 | 240億8380万 | +8.54% | 6.92 | 0.54 |
| 09/13 | 923 | 924 | 901 | 906 | -2.05% | 36,600 | 235億1285万 | +6.34% | 6.76 | 0.53 |
| 09/12 | 921 | 926 | 908 | 925 | +0.54% | 57,400 | 240億594万 | +8.82% | 6.9 | 0.54 |
| 09/11 | 892 | 921 | 892 | 920 | +3.14% | 92,700 | 238億7618万 | +8.36% | 6.86 | 0.54 |
| 09/08 | 895 | 901 | 884 | 892 | -0.78% | 62,800 | 231億4951万 | +5.31% | 6.65 | 0.52 |
| 09/07 | 892 | 911 | 884 | 899 | +0.78% | 87,100 | 233億3118万 | +6.26% | 6.71 | 0.52 |
| 09/06 | 871 | 895 | 870 | 892 | +2.41% | 84,100 | 231億4951万 | +5.44% | 6.65 | 0.52 |
| 09/05 | 866 | 871 | 859 | 871 | +0.58% | 38,200 | 226億451万 | +2.96% | 6.5 | 0.51 |
| 09/04 | 854 | 867 | 850 | 866 | +1.76% | 39,900 | 224億7475万 | +2.24% | 6.46 | 0.5 |
| 09/01 | 846 | 857 | 841 | 851 | +0.59% | 47,700 | 220億8547万 | +0.47% | 6.35 | 0.5 |
| 08/31 | 853 | 853 | 846 | 846 | -0.82% | 24,100 | 219億5570万 | -0.24% | 6.31 | 0.49 |
| 08/30 | 837 | 853 | 834 | 853 | +2.16% | 61,800 | 221億3737万 | +0.47% | 6.36 | 0.5 |
| 08/29 | 835 | 839 | 831 | 835 | +0.36% | 30,900 | 216億7023万 | -1.65% | 6.23 | 0.49 |
| 08/28 | 838 | 838 | 830 | 832 | +0.36% | 28,000 | 215億9237万 | -2.23% | 6.21 | 0.48 |
| 08/25 | 829 | 833 | 824 | 829 | -1.19% | 30,100 | 215億1451万 | -2.81% | 6.18 | 0.48 |
| 08/24 | 840 | 843 | 833 | 839 | +0.12% | 36,100 | 217億7404万 | -1.76% | 6.26 | 0.49 |
| 08/23 | 826 | 839 | 821 | 838 | +1.45% | 39,200 | 217億4808万 | -2.1% | 6.25 | 0.49 |
| 08/22 | 810 | 826 | 806 | 826 | +2.35% | 36,400 | 214億3666万 | -3.62% | 6.16 | 0.48 |
| 08/21 | 803 | 811 | 803 | 807 | +0.25% | 25,800 | 209億4356万 | -5.94% | 6.02 | 0.47 |
| 08/18 | 797 | 810 | 797 | 805 | -0.37% | 40,700 | 208億9166万 | -6.29% | 6.01 | 0.47 |
| 08/17 | 807 | 817 | 790 | 808 | -0.37% | 132,200 | 209億6951万 | -6.26% | 6.03 | 0.47 |
| 08/16 | 818 | 820 | 810 | 811 | -1.7% | 59,600 | 210億4737万 | -6.13% | 6.05 | 0.47 |
| 08/15 | 828 | 828 | 822 | 825 | +0.36% | 42,800 | 214億1070万 | -4.84% | 6.15 | 0.48 |
| 08/14 | 845 | 847 | 820 | 822 | -2.14% | 78,800 | 213億3285万 | -5.52% | 6.13 | 0.48 |
| 08/10 | 845 | 850 | 840 | 840 | -1.18% | 70,600 | 217億9999万 | -3.67% | 6.27 | 0.49 |
| 08/09 | 883 | 890 | 837 | 850 | -2.97% | 231,100 | 220億5951万 | -2.86% | 6.34 | 0.49 |
| 08/08 | 888 | 888 | 876 | 876 | -0.79% | 49,800 | 227億3427万 | -0.11% | 6.54 | 0.51 |
| 08/07 | 874 | 890 | 870 | 883 | +0.57% | 48,700 | 229億1594万 | +0.34% | 6.59 | 0.51 |
| 08/04 | 869 | 884 | 869 | 878 | +0.34% | 41,700 | 227億8618万 | -0.34% | 6.55 | 0.51 |
| 08/03 | 877 | 881 | 872 | 875 | -0.79% | 30,900 | 227億832万 | -0.79% | 6.53 | 0.51 |
| 08/02 | 892 | 893 | 876 | 882 | -1.78% | 55,200 | 228億8999万 | -0.23% | 6.58 | 0.51 |
| 08/01 | 901 | 905 | 894 | 898 | -0.11% | 43,600 | 233億523万 | +1.47% | 6.7 | 0.52 |
| 07/31 | 880 | 900 | 877 | 899 | +4.29% | 101,500 | 233億3118万 | +1.7% | 6.71 | 0.52 |
| 07/28 | 863 | 868 | 855 | 862 | -0.92% | 139,300 | 223億7094万 | -2.38% | 6.43 | 0.5 |
| 07/27 | 862 | 871 | 862 | 870 | -0.11% | 30,500 | 225億7856万 | -1.58% | 6.49 | 0.51 |
| 07/26 | 871 | 871 | 864 | 871 | -0.57% | 24,200 | 226億451万 | -1.36% | 6.5 | 0.51 |
| 07/25 | 880 | 880 | 870 | 876 | -0.11% | 20,900 | 227億3427万 | -0.68% | 6.54 | 0.51 |
| 07/24 | 871 | 878 | 868 | 877 | +0.8% | 31,100 | 227億6023万 | -0.34% | 6.54 | 0.51 |
| 07/21 | 874 | 874 | 865 | 870 | -0.46% | 35,500 | 225億7856万 | -1.02% | 6.49 | 0.51 |
| 07/20 | 875 | 890 | 874 | 874 | +0.58% | 61,100 | 226億8237万 | -0.57% | 6.52 | 0.51 |
| 07/19 | 862 | 875 | 862 | 869 | +1.16% | 48,000 | 225億5261万 | -1.03% | 6.48 | 0.51 |
| 07/18 | 845 | 863 | 844 | 859 | +0.7% | 39,900 | 222億9308万 | -1.94% | 6.41 | 0.5 |
| 07/14 | 860 | 861 | 840 | 853 | +0.35% | 66,200 | 221億3737万 | -2.51% | 6.36 | 0.5 |
| 07/13 | 874 | 874 | 849 | 850 | -2.75% | 154,700 | 220億5951万 | -2.63% | 6.34 | 0.49 |
| 07/12 | 870 | 881 | 861 | 874 | +1.16% | 72,500 | 226億8237万 | +0.34% | 6.52 | 0.51 |
| 07/11 | 879 | 882 | 861 | 864 | -1.93% | 90,200 | 224億2285万 | -0.46% | 6.45 | 0.5 |
| 07/10 | 888 | 897 | 878 | 881 | -1.45% | 62,800 | 228億6404万 | +1.85% | 6.57 | 0.51 |
| 07/07 | 867 | 900 | 864 | 894 | +1.48% | 73,500 | 232億142万 | +3.71% | 6.67 | 0.52 |
| 07/06 | 895 | 899 | 874 | 881 | -2.76% | 111,900 | 228億6404万 | +2.68% | 6.57 | 0.51 |
| 07/05 | 908 | 913 | 896 | 906 | -0.98% | 70,500 | 235億1285万 | +5.96% | 6.76 | 0.53 |
| 07/04 | 926 | 930 | 911 | 915 | -1.4% | 66,500 | 237億4642万 | +7.52% | 6.83 | 0.53 |
| 07/03 | 933 | 937 | 923 | 928 | +0.54% | 66,000 | 240億8380万 | +9.69% | 6.92 | 0.54 |
| 06/30 | 909 | 924 | 899 | 923 | +2.21% | 65,300 | 239億5404万 | +9.75% | 6.89 | 0.55 |
| 06/29 | 914 | 916 | 895 | 903 | -1.2% | 61,800 | 234億3499万 | +8.01% | 6.74 | 0.54 |
| 06/28 | 915 | 919 | 904 | 914 | -0.87% | 72,000 | 237億2046万 | +9.86% | 6.82 | 0.55 |
| 06/27 | 873 | 922 | 868 | 922 | +6.47% | 209,000 | 239億2808万 | +11.35% | 6.88 | 0.55 |
| 06/26 | 865 | 878 | 854 | 866 | -1.59% | 53,400 | 224億7475万 | +5.1% | 6.46 | 0.52 |
| 06/23 | 886 | 886 | 856 | 880 | -0.68% | 120,000 | 228億3808万 | +7.19% | 6.56 | 0.53 |
| 06/22 | 842 | 894 | 842 | 886 | +5.23% | 170,500 | 229億9380万 | +8.18% | 6.61 | 0.53 |
| 06/21 | 828 | 846 | 828 | 842 | +0.96% | 28,300 | 218億5189万 | +3.19% | 6.28 | 0.5 |
| 06/20 | 831 | 837 | 826 | 834 | -0.6% | 48,400 | 216億4427万 | +2.33% | 6.22 | 0.5 |
| 06/19 | 844 | 846 | 830 | 839 | -0.59% | 82,700 | 217億7404万 | +3.2% | 6.26 | 0.5 |
| 06/16 | 876 | 876 | 844 | 844 | -3.65% | 94,100 | 219億380万 | +3.94% | 6.3 | 0.5 |
| 06/15 | 845 | 879 | 844 | 876 | +4.16% | 161,000 | 227億3427万 | +8.28% | 6.53 | 0.52 |
| 06/14 | 830 | 842 | 825 | 841 | +1.69% | 57,800 | 218億2594万 | +4.47% | 6.27 | 0.5 |
| 06/13 | 832 | 837 | 822 | 827 | -0.36% | 64,000 | 214億6261万 | +2.61% | 6.17 | 0.49 |
| 06/12 | 822 | 835 | 822 | 830 | +2.22% | 45,500 | 215億4047万 | +2.72% | 6.19 | 0.5 |
| 06/09 | 805 | 817 | 800 | 812 | +1.88% | 88,900 | 210億7332万 | +0.25% | 6.06 | 0.49 |
| 06/08 | 790 | 801 | 789 | 797 | +1.14% | 78,500 | 206億8404万 | -1.97% | 5.95 | 0.48 |
| 06/07 | 798 | 804 | 788 | 788 | -1.13% | 73,900 | 204億5047万 | -3.43% | 5.88 | 0.47 |
| 06/06 | 805 | 805 | 793 | 797 | -1.12% | 36,600 | 206億8404万 | -2.69% | 5.95 | 0.48 |
| 06/05 | 809 | 814 | 805 | 806 | +0.25% | 38,900 | 209億1761万 | -1.95% | 6.01 | 0.48 |
| 06/02 | 800 | 807 | 800 | 804 | +0.25% | 30,400 | 208億6570万 | -2.43% | 6 | 0.48 |
| 06/01 | 796 | 805 | 794 | 802 | +0.63% | 22,200 | 208億1380万 | -2.91% | 5.98 | 0.48 |
