PER
2023/06/08～2023/10/31
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 |
| 10/31 | 1,406 | 1,447 | 1,399 | 1,447 | +2.26% | 4,500 | 20億9348万 | -3.28% | 213.95 | 3.79 |
| 10/30 | 1,403 | 1,437 | 1,380 | 1,415 | +0.14% | 12,400 | 20億4718万 | -5.48% | 209.22 | 3.71 |
| 10/27 | 1,490 | 1,497 | 1,413 | 1,413 | -5.17% | 28,300 | 20億4429万 | -5.8% | 208.92 | 3.7 |
| 10/26 | 1,516 | 1,516 | 1,480 | 1,490 | -2.42% | 4,600 | 21億5569万 | -0.73% | 220.31 | 3.9 |
| 10/25 | 1,514 | 1,538 | 1,507 | 1,527 | +0.13% | 5,800 | 22億922万 | +1.8% | 225.78 | 4 |
| 10/24 | 1,509 | 1,525 | 1,461 | 1,525 | +1.06% | 17,600 | 22億633万 | +1.8% | 225.48 | 4 |
| 10/23 | 1,563 | 1,577 | 1,474 | 1,509 | -0.92% | 17,900 | 21億8318万 | +0.94% | 223.12 | 3.95 |
| 10/20 | 1,492 | 1,550 | 1,492 | 1,523 | +0.79% | 10,600 | 22億343万 | +1.94% | 225.19 | 3.99 |
| 10/19 | 1,533 | 1,555 | 1,498 | 1,511 | -2.58% | 8,100 | 21億8607万 | +1.27% | 223.41 | 3.96 |
| 10/18 | 1,512 | 1,555 | 1,512 | 1,551 | +2.58% | 6,300 | 22億4394万 | +4.09% | 229.33 | 4.06 |
| 10/17 | 1,490 | 1,550 | 1,479 | 1,512 | +2.16% | 12,800 | 21億8752万 | +1.68% | 223.56 | 3.96 |
| 10/16 | 1,507 | 1,538 | 1,450 | 1,480 | -1.07% | 17,300 | 21億4122万 | -0.4% | 218.83 | 3.88 |
| 10/13 | 1,550 | 1,565 | 1,481 | 1,496 | -3.48% | 17,200 | 21億6437万 | +0.67% | 221.19 | 3.92 |
| 10/12 | 1,633 | 1,633 | 1,537 | 1,550 | -3.31% | 22,200 | 22億4250万 | +4.24% | 229.18 | 4.06 |
| 10/11 | 1,553 | 1,660 | 1,541 | 1,603 | +2.82% | 59,100 | 23億1918万 | +7.87% | 237.01 | 4.2 |
| 10/10 | 1,549 | 1,559 | 1,521 | 1,559 | +2.36% | 14,600 | 22億5552万 | +5.12% | 230.51 | 4.08 |
| 10/06 | 1,452 | 1,586 | 1,452 | 1,523 | +4.67% | 72,600 | 22億343万 | +2.97% | 225.19 | 3.99 |
| 10/05 | 1,441 | 1,493 | 1,436 | 1,455 | +1.61% | 10,100 | 21億505万 | -1.49% | 215.13 | 3.81 |
| 10/04 | 1,451 | 1,474 | 1,416 | 1,432 | -3.31% | 29,100 | 20億7178万 | -3.18% | 211.73 | 3.75 |
| 10/03 | 1,515 | 1,649 | 1,466 | 1,481 | -1.33% | 95,400 | 21億4267万 | -0.13% | 218.98 | 3.88 |
| 10/02 | 1,472 | 1,554 | 1,448 | 1,501 | +1.97% | 49,400 | 21億7160万 | +1.01% | 221.93 | 3.93 |
| 09/29 | 1,473 | 1,501 | 1,461 | 1,472 | -0.07% | 4,100 | 21億2965万 | -1.08% | 217.64 | 3.86 |
| 09/28 | 1,461 | 1,487 | 1,455 | 1,473 | -0.34% | 5,600 | 21億3109万 | -1.21% | 217.79 | 3.86 |
| 09/27 | 1,437 | 1,491 | 1,437 | 1,478 | +1.09% | 7,100 | 21億3833万 | -1.14% | 218.53 | 3.87 |
| 09/26 | 1,478 | 1,502 | 1,460 | 1,462 | -2.27% | 8,800 | 21億1518万 | -2.4% | 216.17 | 3.83 |
| 09/25 | 1,479 | 1,527 | 1,478 | 1,496 | +1.29% | 14,000 | 21億6437万 | -0.2% | 221.19 | 3.92 |
| 09/22 | 1,419 | 1,495 | 1,411 | 1,477 | +3.07% | 18,600 | 21億3688万 | -1.47% | 218.38 | 3.87 |
| 09/21 | 1,447 | 1,457 | 1,419 | 1,433 | -1.85% | 33,000 | 20億7322万 | -4.4% | 211.88 | 3.75 |
| 09/20 | 1,512 | 1,512 | 1,455 | 1,460 | -1.48% | 13,800 | 21億1229万 | -2.8% | 215.87 | 3.83 |
| 09/19 | 1,468 | 1,565 | 1,457 | 1,482 | +1.86% | 24,700 | 21億4412万 | -1.4% | 219.12 | 3.88 |
| 09/15 | 1,497 | 1,497 | 1,455 | 1,455 | -1.29% | 9,000 | 21億505万 | -3.06% | 215.13 | 3.81 |
| 09/14 | 1,486 | 1,508 | 1,474 | 1,474 | +0.07% | 7,900 | 21億3254万 | -1.73% | 217.94 | 3.86 |
| 09/13 | 1,475 | 1,501 | 1,470 | 1,473 | -0.14% | 9,000 | 21億3109万 | -1.87% | 217.79 | 3.86 |
| 09/12 | 1,479 | 1,495 | 1,475 | 1,475 | +0.75% | 7,700 | 21億3399万 | -1.8% | 218.09 | 3.86 |
| 09/11 | 1,490 | 1,504 | 1,462 | 1,464 | -1.35% | 19,400 | 21億1807万 | -2.66% | 216.46 | 3.84 |
| 09/08 | 1,483 | 1,507 | 1,476 | 1,484 | -0.74% | 13,200 | 21億4701万 | -1.53% | 219.42 | 3.89 |
| 09/07 | 1,516 | 1,516 | 1,481 | 1,495 | -2.1% | 16,100 | 21億6292万 | -0.86% | 221.05 | 3.92 |
| 09/06 | 1,523 | 1,550 | 1,517 | 1,527 | +0.26% | 8,600 | 22億922万 | +1.06% | 225.78 | 4 |
| 09/05 | 1,500 | 1,540 | 1,480 | 1,523 | +0.46% | 17,800 | 22億343万 | -0.39% | 225.19 | 3.99 |
| 09/04 | 1,475 | 1,534 | 1,475 | 1,516 | +3.48% | 27,000 | 21億9331万 | -0.98% | 224.15 | 3.97 |
| 09/01 | 1,490 | 1,490 | 1,451 | 1,465 | -1.15% | 20,200 | 21億1952万 | -4.19% | 216.61 | 3.84 |
| 08/31 | 1,500 | 1,518 | 1,482 | 1,482 | -0.2% | 12,300 | 21億4412万 | -3.26% | 219.12 | 3.88 |
| 08/30 | 1,542 | 1,546 | 1,485 | 1,485 | -4.07% | 24,100 | 21億4846万 | -3% | 219.57 | 3.89 |
| 08/29 | 1,575 | 1,575 | 1,535 | 1,548 | +0.52% | 14,400 | 22億3960万 | +1.31% | 228.88 | 4.06 |
| 08/28 | 1,575 | 1,575 | 1,538 | 1,540 | -1.6% | 11,500 | 22億2803万 | +1.18% | 227.7 | 4.04 |
| 08/25 | 1,531 | 1,573 | 1,515 | 1,565 | +1.89% | 18,800 | 22億6420万 | +3.23% | 231.4 | 4.1 |
| 08/24 | 1,576 | 1,614 | 1,536 | 1,536 | -2.48% | 39,700 | 22億2224万 | +1.52% | 227.11 | 4.02 |
| 08/23 | 1,514 | 1,590 | 1,514 | 1,575 | +1.42% | 31,900 | 22億7867万 | +4.24% | 232.87 | 4.13 |
| 08/22 | 1,507 | 1,578 | 1,507 | 1,553 | +3.4% | 26,000 | 22億4684万 | +3.12% | 229.62 | 4.07 |
| 08/21 | 1,477 | 1,547 | 1,465 | 1,502 | +1.14% | 23,500 | 21億7305万 | -0.13% | 222.08 | 3.94 |
| 08/18 | 1,460 | 1,519 | 1,459 | 1,485 | -0.27% | 21,500 | 21億4846万 | -1.39% | 219.57 | 3.89 |
| 08/17 | 1,455 | 1,558 | 1,446 | 1,489 | +0.27% | 45,000 | 21億5424万 | -1.59% | 220.16 | 3.9 |
| 08/16 | 1,493 | 1,501 | 1,437 | 1,485 | -0.54% | 21,000 | 21億4846万 | -3% | 219.57 | 3.89 |
| 08/15 | 1,413 | 1,510 | 1,413 | 1,493 | +4.63% | 40,100 | 21億6003万 | -2.93% | 220.75 | 3.91 |
| 08/14 | 1,428 | 1,445 | 1,401 | 1,427 | -0.63% | 36,200 | 20億6454万 | -7.16% | 210.99 | 3.74 |
| 08/10 | 1,463 | 1,479 | 1,432 | 1,436 | -3.62% | 44,300 | 20億7756万 | -6.33% | 212.32 | 3.76 |
| 08/09 | 1,461 | 1,510 | 1,455 | 1,490 | -0.73% | 75,700 | 21億5569万 | -2.68% | 220.31 | 3.9 |
| 08/08 | 1,577 | 1,650 | 1,501 | 1,501 | -2.91% | 156,000 | 21億7160万 | -1.77% | 221.93 | 3.93 |
| 08/07 | 1,515 | 1,564 | 1,513 | 1,546 | +1.18% | 45,800 | 22億3671万 | +1.38% | 228.59 | 4.05 |
| 08/04 | 1,471 | 1,563 | 1,471 | 1,528 | +1.66% | 114,800 | 22億1067万 | +0.33% | 225.92 | 4 |
| 08/03 | 1,601 | 1,620 | 1,489 | 1,503 | -4.87% | 195,600 | 21億7450万 | -1.05% | 222.23 | 3.94 |
| 08/02 | 1,700 | 1,742 | 1,572 | 1,580 | -19.84% | 958,200 | 22億8590万 | +4.22% | 233.61 | 4.14 |
| 08/01 | 1,590 | 1,971 | 1,562 | 1,971 | +25.46% | 1,695,500 | 28億5159万 | +30.7% | 291.42 | 5.16 |
| 07/31 | 1,508 | 1,586 | 1,487 | 1,571 | +6.29% | 55,400 | 22億7288万 | +5.79% | 232.28 | 4.12 |
| 07/28 | 1,508 | 1,522 | 1,465 | 1,478 | -3.52% | 52,500 | 21億3833万 | -0.07% | 218.53 | 3.87 |
| 07/27 | 1,460 | 1,556 | 1,450 | 1,532 | +4.79% | 103,100 | 22億1645万 | +3.65% | 226.52 | 4.01 |
| 07/26 | 1,444 | 1,488 | 1,429 | 1,462 | +4.35% | 101,900 | 21億1518万 | -1.08% | 216.17 | 3.83 |
| 07/25 | 1,419 | 1,435 | 1,393 | 1,401 | +0.65% | 46,100 | 20億2693万 | -5.27% | 207.15 | 3.67 |
| 07/24 | 1,404 | 1,415 | 1,392 | 1,392 | -1.35% | 31,600 | 20億1391万 | -6.07% | 205.82 | 3.65 |
| 07/21 | 1,495 | 1,500 | 1,375 | 1,411 | -4.86% | 115,100 | 20億4139万 | -4.86% | 208.63 | 3.7 |
| 07/20 | 1,469 | 1,494 | 1,442 | 1,483 | +0.68% | 47,400 | 21億4556万 | 0% | 219.27 | 3.89 |
| 07/19 | 1,454 | 1,505 | 1,450 | 1,473 | +0.68% | 66,100 | 21億3109万 | -0.47% | 217.79 | 3.86 |
| 07/18 | 1,538 | 1,562 | 1,435 | 1,463 | -2.6% | 160,100 | 21億1663万 | -1.15% | 216.31 | 3.83 |
| 07/14 | 1,570 | 1,579 | 1,478 | 1,502 | -2.4% | 220,900 | 21億7305万 | +1.62% | 222.08 | 3.94 |
| 07/13 | 1,631 | 1,670 | 1,520 | 1,539 | -7.9% | 448,700 | 22億2658万 | +4.48% | 227.55 | 4.03 |
| 07/12 | 1,828 | 1,900 | 1,638 | 1,671 | -14.22% | 1,278,300 | 24億1756万 | +13.91% | 247.07 | 4.38 |
| 07/11 | 1,694 | 2,014 | 1,690 | 1,948 | +17.49% | 5,626,500 | 28億1831万 | +33.79% | 288.02 | 5.1 |
| 07/10 | 1,565 | 1,765 | 1,473 | 1,658 | +13.17% | 3,609,100 | 23億9875万 | +15.7% | 245.15 | 4.34 |
| 07/07 | 1,455 | 1,629 | 1,401 | 1,465 | +10.23% | 3,500,700 | 21億1952万 | +3.02% | 216.61 | 3.84 |
| 07/06 | 1,349 | 1,430 | 1,300 | 1,329 | -3.56% | 142,400 | 19億2276万 | -6.34% | 196.5 | 3.48 |
| 07/05 | 1,406 | 1,421 | 1,371 | 1,378 | -1.92% | 25,300 | 19億9365万 | -2.96% | 203.75 | 3.61 |
| 07/04 | 1,427 | 1,428 | 1,390 | 1,405 | -2.43% | 28,900 | 20億3271万 | -1.06% | 207.74 | 3.68 |
| 07/03 | 1,495 | 1,495 | 1,437 | 1,440 | -3.68% | 25,700 | 20億8335万 | +1.55% | 212.91 | 3.77 |
| 06/30 | 1,421 | 1,495 | 1,421 | 1,495 | +4.62% | 37,800 | 21億6292万 | +5.58% | 221.05 | 4.04 |
| 06/29 | 1,412 | 1,474 | 1,412 | 1,429 | +0.85% | 21,000 | 20億6744万 | +1.35% | 211.29 | 3.86 |
| 06/28 | 1,397 | 1,429 | 1,390 | 1,417 | +2.09% | 9,000 | 20億5008万 | +0.64% | 209.51 | 3.83 |
| 06/27 | 1,390 | 1,400 | 1,381 | 1,388 | -1% | 9,000 | 20億812万 | -1.42% | 205.22 | 3.75 |
| 06/26 | 1,423 | 1,423 | 1,400 | 1,402 | -1.54% | 6,700 | 20億2837万 | -0.57% | 207.29 | 3.79 |
| 06/23 | 1,469 | 1,469 | 1,403 | 1,424 | -1.04% | 14,600 | 20億6020万 | +0.71% | 210.55 | 3.85 |
| 06/22 | 1,502 | 1,503 | 1,434 | 1,439 | -6.25% | 29,500 | 20億8190万 | +1.55% | 212.77 | 3.89 |
| 06/21 | 1,491 | 1,540 | 1,491 | 1,535 | +2.88% | 26,900 | 22億2079万 | +8.4% | 226.96 | 4.15 |
| 06/20 | 1,485 | 1,520 | 1,450 | 1,492 | +1.77% | 33,300 | 21億5858万 | +5.67% | 220.6 | 4.03 |
| 06/19 | 1,455 | 1,483 | 1,432 | 1,466 | +2.16% | 13,300 | 21億2097万 | +3.9% | 216.76 | 3.96 |
| 06/16 | 1,382 | 1,459 | 1,382 | 1,435 | +3.31% | 13,200 | 20億7612万 | +1.77% | 212.17 | 3.88 |
| 06/15 | 1,437 | 1,437 | 1,370 | 1,389 | -1.84% | 12,200 | 20億957万 | -1.84% | 205.37 | 3.75 |
| 06/14 | 1,461 | 1,483 | 1,415 | 1,415 | -4.71% | 24,200 | 20億4718万 | -0.63% | 209.22 | 3.82 |
| 06/13 | 1,400 | 1,518 | 1,377 | 1,485 | +4.95% | 43,800 | 21億4846万 | +3.7% | 219.57 | 4.01 |
| 06/12 | 1,362 | 1,429 | 1,362 | 1,415 | +3.51% | 19,400 | 20億4718万 | -1.53% | 209.22 | 3.82 |
| 06/09 | 1,361 | 1,398 | 1,361 | 1,367 | -0.94% | 4,100 | 19億7774万 | -5.14% | 202.12 | 3.69 |
| 06/08 | 1,391 | 1,396 | 1,351 | 1,380 | -1.64% | 10,100 | 19億9654万 | -4.5% | 204.04 | 3.73 |
