PER
2023/06/27～2023/11/10
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 |
| 11/10 | 2,347 | 2,347 | 2,300 | 2,340 | -0.3% | 800 | 47億6611万 | +3.72% | 36.26 | 5.17 |
| 11/09 | 2,358 | 2,358 | 2,269 | 2,347 | +3.57% | 2,200 | 47億8036万 | +4.13% | 36.37 | 5.19 |
| 11/08 | 2,343 | 2,343 | 2,266 | 2,266 | -3.74% | 2,100 | 46億1538万 | +0.4% | 35.12 | 5.01 |
| 11/07 | 2,365 | 2,365 | 2,321 | 2,354 | -0.51% | 1,800 | 47億9462万 | +3.65% | 36.48 | 5.2 |
| 11/06 | 2,360 | 2,425 | 2,360 | 2,366 | +3.32% | 3,700 | 48億1906万 | +3.27% | 36.67 | 5.23 |
| 11/02 | 2,227 | 2,290 | 2,227 | 2,290 | +4.57% | 5,000 | 46億6427万 | -0.91% | 35.49 | 5.06 |
| 11/01 | 2,222 | 2,222 | 2,150 | 2,190 | 0% | 1,200 | 44億6059万 | -6.01% | 33.94 | 4.84 |
| 10/31 | 2,180 | 2,199 | 2,149 | 2,190 | +0.46% | 1,300 | 44億6059万 | -6.81% | 33.94 | 4.84 |
| 10/30 | 2,245 | 2,261 | 2,180 | 2,180 | -0.73% | 6,000 | 44億4022万 | -7.94% | 33.79 | 4.82 |
| 10/27 | 2,112 | 2,246 | 2,112 | 2,196 | +1.57% | 900 | 44億7281万 | -7.81% | 34.03 | 4.85 |
| 10/26 | 2,139 | 2,199 | 2,117 | 2,162 | -1.23% | 1,300 | 44億356万 | -9.62% | 33.51 | 4.78 |
| 10/25 | 2,239 | 2,257 | 2,140 | 2,189 | -2.23% | 2,400 | 44億5855万 | -9.13% | 33.92 | 4.84 |
| 10/24 | 2,106 | 2,239 | 2,063 | 2,239 | +4.29% | 3,400 | 45億6039万 | -7.63% | 34.7 | 4.95 |
| 10/23 | 2,107 | 2,147 | 2,057 | 2,147 | +4.17% | 2,300 | 43億7300万 | -12.01% | 33.27 | 4.75 |
| 10/20 | 2,084 | 2,150 | 2,047 | 2,061 | -2.32% | 4,000 | 41億9784万 | -16.12% | 31.94 | 4.56 |
| 10/19 | 2,010 | 2,278 | 2,010 | 2,110 | +3.38% | 10,700 | 42億9764万 | -14.68% | 32.7 | 4.66 |
| 10/18 | 2,136 | 2,186 | 2,012 | 2,041 | -5.16% | 9,500 | 41億5710万 | -17.9% | 31.63 | 4.51 |
| 10/17 | 2,232 | 2,270 | 2,137 | 2,152 | -5.7% | 3,500 | 43億8319万 | -14.09% | 33.35 | 4.76 |
| 10/16 | 2,242 | 2,300 | 2,220 | 2,282 | -2.56% | 5,900 | 46億4797万 | -9.7% | 35.37 | 5.04 |
| 10/13 | 2,337 | 2,462 | 2,337 | 2,342 | -3.82% | 3,200 | 47億7018万 | -7.8% | 36.3 | 5.18 |
| 10/12 | 2,450 | 2,450 | 2,412 | 2,435 | +1.46% | 1,300 | 49億5960万 | -4.62% | 37.74 | 5.38 |
| 10/11 | 2,354 | 2,429 | 2,351 | 2,400 | -2.2% | 3,900 | 48億8832万 | -6.32% | 37.19 | 5.31 |
| 10/10 | 2,354 | 2,454 | 2,342 | 2,454 | +4.25% | 900 | 49億9830万 | -4.66% | 38.03 | 5.42 |
| 10/06 | 2,283 | 2,354 | 2,283 | 2,354 | +1.38% | 600 | 47億9462万 | -9.11% | 36.48 | 5.2 |
| 10/05 | 2,305 | 2,409 | 2,250 | 2,322 | +1.31% | 4,600 | 47億2944万 | -11.17% | 35.99 | 5.13 |
| 10/04 | 2,302 | 2,435 | 2,286 | 2,292 | -5.29% | 9,900 | 46億6834万 | -13.18% | 35.52 | 5.07 |
| 10/03 | 2,599 | 2,599 | 2,411 | 2,420 | -6.92% | 6,800 | 49億2905万 | -9.33% | 37.5 | 5.35 |
| 10/02 | 2,886 | 2,886 | 2,590 | 2,600 | -9.19% | 10,700 | 52億9568万 | -3.27% | 40.29 | 5.75 |
| 09/29 | 2,920 | 2,950 | 2,750 | 2,863 | -0.24% | 17,700 | 58億3135万 | +6% | 56.06 | 6.5 |
| 09/28 | 2,667 | 2,870 | 2,634 | 2,870 | +4.4% | 13,000 | 58億4561万 | +6.18% | 56.2 | 6.52 |
| 09/27 | 2,640 | 2,750 | 2,640 | 2,749 | +2.19% | 3,900 | 55億9916万 | +1.59% | 53.83 | 6.25 |
| 09/26 | 2,688 | 2,750 | 2,584 | 2,690 | +1.66% | 6,100 | 54億7899万 | -0.77% | 52.68 | 6.11 |
| 09/25 | 2,618 | 2,650 | 2,567 | 2,646 | +4.92% | 3,800 | 53億8937万 | -2.79% | 51.81 | 6.01 |
| 09/22 | 2,415 | 2,575 | 2,407 | 2,522 | +2.98% | 3,700 | 51億3453万 | -7.59% | 49.36 | 5.73 |
| 09/21 | 2,522 | 2,545 | 2,405 | 2,449 | -5.55% | 7,800 | 49億8591万 | -10.59% | 47.94 | 5.56 |
| 09/20 | 2,540 | 2,597 | 2,520 | 2,593 | +0.93% | 2,300 | 52億7908万 | -5.88% | 50.75 | 5.89 |
| 09/19 | 2,619 | 2,619 | 2,505 | 2,569 | -2.36% | 2,900 | 52億3022万 | -7.09% | 50.28 | 5.83 |
| 09/15 | 2,640 | 2,640 | 2,521 | 2,631 | +1.58% | 2,000 | 53億5645万 | -5.36% | 51.5 | 5.97 |
| 09/14 | 2,486 | 2,686 | 2,451 | 2,590 | +6.02% | 12,600 | 52億7298万 | -8.16% | 50.7 | 5.88 |
| 09/13 | 2,430 | 2,488 | 2,400 | 2,443 | -0.33% | 7,300 | 49億7370万 | -14.58% | 47.82 | 5.55 |
| 09/12 | 2,468 | 2,560 | 2,432 | 2,451 | -2.66% | 5,800 | 49億8999万 | -15.86% | 47.97 | 5.57 |
| 09/11 | 2,603 | 2,653 | 2,461 | 2,518 | -6.74% | 10,200 | 51億2639万 | -15.5% | 49.29 | 5.72 |
| 09/08 | 2,638 | 2,719 | 2,592 | 2,700 | +4.21% | 9,100 | 54億9693万 | -10.98% | 52.85 | 6.13 |
| 09/07 | 2,625 | 2,629 | 2,554 | 2,591 | -2.85% | 8,200 | 52億7501万 | -15.88% | 50.71 | 5.88 |
| 09/06 | 2,647 | 2,747 | 2,605 | 2,667 | -0.11% | 13,400 | 54億2974万 | -14.71% | 52.2 | 6.06 |
| 09/05 | 2,708 | 2,743 | 2,590 | 2,670 | -1% | 15,300 | 54億3585万 | -15.83% | 52.26 | 6.06 |
| 09/04 | 2,832 | 2,839 | 2,697 | 2,697 | -5.14% | 20,300 | 54億9082万 | -15.96% | 52.79 | 6.12 |
| 09/01 | 2,970 | 2,970 | 2,830 | 2,843 | -4.28% | 10,600 | 57億8806万 | -12.9% | 55.65 | 6.46 |
| 08/31 | 2,960 | 2,970 | 2,910 | 2,970 | +0.24% | 4,200 | 60億4662万 | -10.43% | 58.13 | 6.74 |
| 08/30 | 3,020 | 3,025 | 2,951 | 2,963 | -2.05% | 6,200 | 60億3237万 | -11.84% | 58 | 6.73 |
| 08/29 | 2,885 | 3,075 | 2,884 | 3,025 | +4.67% | 12,300 | 61億5859万 | -11.63% | 59.21 | 6.87 |
| 08/28 | 2,958 | 3,000 | 2,890 | 2,890 | -0.82% | 9,100 | 58億8375万 | -17.29% | 56.57 | 6.56 |
| 08/25 | 2,877 | 2,930 | 2,828 | 2,914 | -0.44% | 12,200 | 59億3261万 | -18.56% | 57.04 | 6.62 |
| 08/24 | 2,988 | 2,990 | 2,883 | 2,927 | -0.75% | 6,400 | 59億5907万 | -20.16% | 57.29 | 6.65 |
| 08/23 | 2,827 | 2,949 | 2,811 | 2,949 | +2.5% | 8,000 | 60億386万 | -21.34% | 57.72 | 6.7 |
| 08/22 | 2,950 | 2,990 | 2,810 | 2,877 | -2.44% | 14,000 | 58億4433万 | -24.74% | 56.19 | 6.52 |
| 08/21 | 2,818 | 2,949 | 2,809 | 2,949 | +4.57% | 10,300 | 59億9059万 | -24.62% | 57.59 | 6.68 |
| 08/18 | 2,728 | 2,915 | 2,728 | 2,820 | +1.81% | 12,700 | 57億2854万 | -29.69% | 55.07 | 6.39 |
| 08/17 | 2,810 | 2,810 | 2,651 | 2,770 | -3.15% | 12,000 | 56億2697万 | -32.5% | 54.1 | 6.28 |
| 08/16 | 2,830 | 2,899 | 2,750 | 2,860 | +0.6% | 21,000 | 58億980万 | -31.9% | 55.86 | 6.48 |
| 08/15 | 2,960 | 2,960 | 2,760 | 2,843 | -3.69% | 58,900 | 57億7527万 | -33.73% | 55.52 | 6.44 |
| 08/14 | 3,680 | 3,735 | 2,950 | 2,952 | -18.23% | 110,500 | 59億9669万 | -32.94% | 57.65 | 6.69 |
| 08/10 | 3,525 | 3,790 | 3,525 | 3,610 | +0.42% | 15,500 | 73億3335万 | -19.87% | 70.5 | 8.18 |
| 08/09 | 3,705 | 3,710 | 3,580 | 3,595 | -4.52% | 12,400 | 73億288万 | -21.93% | 70.21 | 8.15 |
| 08/08 | 4,080 | 4,180 | 3,765 | 3,765 | -8.73% | 17,700 | 76億4822万 | -20.38% | 73.53 | 8.53 |
| 08/07 | 3,800 | 4,125 | 3,700 | 4,125 | +7.14% | 36,700 | 83億7952万 | -14.26% | 80.56 | 9.35 |
| 08/04 | 3,825 | 3,995 | 3,825 | 3,850 | -1.03% | 15,500 | 78億2089万 | -21.7% | 75.19 | 8.72 |
| 08/03 | 3,720 | 3,890 | 3,685 | 3,890 | +3.73% | 18,900 | 79億214万 | -22.12% | 75.97 | 8.81 |
| 08/02 | 3,720 | 3,795 | 3,635 | 3,750 | -1.06% | 14,900 | 76億1775万 | -25.89% | 73.24 | 8.5 |
| 08/01 | 3,600 | 3,865 | 3,595 | 3,790 | +5.28% | 35,500 | 76億9900万 | -25.73% | 74.02 | 8.59 |
| 07/31 | 4,000 | 4,000 | 3,520 | 3,600 | -11.44% | 45,900 | 73億1304万 | - | 70.31 | 8.16 |
| 07/28 | 4,005 | 4,100 | 3,950 | 4,065 | -1.81% | 14,700 | 82億5764万 | - | 79.39 | 9.21 |
| 07/27 | 4,000 | 4,160 | 3,960 | 4,140 | +0.73% | 15,400 | 84億999万 | - | 80.85 | 9.38 |
| 07/26 | 4,495 | 4,495 | 4,105 | 4,110 | -8.77% | 43,200 | 83億4905万 | - | 80.27 | 9.31 |
| 07/25 | 4,815 | 4,890 | 4,450 | 4,505 | -6.24% | 29,600 | 91億5145万 | - | 87.98 | 10.21 |
| 07/24 | 5,100 | 5,110 | 4,805 | 4,805 | -3.9% | 18,100 | 97億6087万 | - | 93.84 | 10.89 |
| 07/21 | 5,100 | 5,100 | 4,930 | 5,000 | -1.96% | 10,600 | 101億5700万 | - | 97.65 | 11.33 |
| 07/20 | 4,970 | 5,420 | 4,900 | 5,100 | +2% | 36,500 | 103億6014万 | - | 99.6 | 11.55 |
| 07/19 | 4,940 | 5,000 | 4,840 | 5,000 | +4.17% | 21,700 | 101億5700万 | - | 97.65 | 11.33 |
| 07/18 | 5,100 | 5,180 | 4,800 | 4,800 | -5.88% | 33,200 | 97億5072万 | - | 93.74 | 10.88 |
| 07/14 | 5,340 | 5,400 | 4,995 | 5,100 | -6.25% | 29,700 | 103億6014万 | - | 99.6 | 11.55 |
| 07/13 | 5,130 | 5,680 | 5,070 | 5,440 | +6.04% | 86,200 | 110億5081万 | - | 106.24 | 12.33 |
| 07/12 | 5,070 | 5,200 | 5,000 | 5,130 | -0.77% | 48,400 | 104億2108万 | - | 100.19 | 11.62 |
| 07/11 | 5,100 | 5,250 | 4,950 | 5,170 | +0.98% | 58,300 | 105億233万 | - | 100.97 | 11.71 |
| 07/10 | 5,730 | 5,730 | 4,900 | 5,120 | -9.06% | 107,000 | 104億76万 | - | 99.99 | 11.6 |
| 07/07 | 5,440 | 5,800 | 5,440 | 5,630 | +1.62% | 92,200 | 114億3678万 | - | 109.95 | 12.76 |
| 07/06 | 5,810 | 6,010 | 5,420 | 5,540 | -9.33% | 106,500 | 112億5395万 | - | 108.19 | 12.55 |
| 07/05 | 6,470 | 6,600 | 5,890 | 6,110 | -8.81% | 288,200 | 124億1185万 | - | 119.33 | 13.84 |
| 07/04 | 5,530 | 6,800 | 5,450 | 6,700 | +15.52% | 1,862,100 | 136億1038万 | - | 130.85 | 15.18 |
| 07/03 | 6,390 | 6,530 | 5,790 | 5,800 | -14.58% | 548,800 | 117億8212万 | - | 113.27 | 13.14 |
| 06/30 | 6,700 | 6,800 | 6,610 | 6,790 | +17.07% | 298,100 | 137億9320万 | - | 132.61 | 15.66 |
| 06/29 | 6,000 | 6,510 | 5,570 | 5,800 | +5.26% | 993,400 | 117億8212万 | - | 114.52 | 13.53 |
| 06/28 | 5,510 | 5,510 | 5,510 | 5,510 | +14.55% | 3,900 | 111億9301万 | - | 108.8 | 12.85 |
| 06/27 | 4,110 | 4,810 | 4,100 | 4,810 | 0% | 224,700 | 97億7103万 | - | 94.98 | 11.22 |
