PER
2023/07/12～2023/12/06
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 |
| 12/06 | 5,190 | 5,300 | 5,150 | 5,290 | +2.72% | 27,900 | 819億3090万 | +1.54% | 13.86 | 1.85 |
| 12/05 | 5,150 | 5,210 | 5,150 | 5,150 | -0.19% | 16,000 | 797億6260万 | -1.13% | 13.49 | 1.8 |
| 12/04 | 5,120 | 5,170 | 5,080 | 5,160 | +0.78% | 16,300 | 799億1748万 | -1.11% | 13.52 | 1.8 |
| 12/01 | 5,120 | 5,150 | 5,100 | 5,120 | +0.39% | 17,900 | 792億9796万 | -1.97% | 13.41 | 1.79 |
| 11/30 | 5,140 | 5,140 | 5,070 | 5,100 | +0.2% | 24,000 | 789億8820万 | -2.43% | 13.36 | 1.78 |
| 11/29 | 5,110 | 5,140 | 5,080 | 5,090 | -0.39% | 15,900 | 788億3332万 | -2.64% | 13.33 | 1.78 |
| 11/28 | 5,140 | 5,140 | 5,090 | 5,110 | -0.78% | 13,600 | 791億4308万 | -2.26% | 13.38 | 1.78 |
| 11/27 | 5,200 | 5,210 | 5,140 | 5,150 | -0.77% | 16,100 | 797億6260万 | -1.55% | 13.49 | 1.8 |
| 11/24 | 5,140 | 5,210 | 5,130 | 5,190 | +1.37% | 26,400 | 803億8211万 | -0.8% | 13.59 | 1.81 |
| 11/22 | 5,000 | 5,120 | 5,000 | 5,120 | +0.59% | 39,500 | 792億9387万 | -2.22% | 13.41 | 1.79 |
| 11/21 | 5,060 | 5,120 | 5,020 | 5,090 | +0.2% | 26,800 | 788億2925万 | -2.92% | 13.33 | 1.78 |
| 11/20 | 5,090 | 5,120 | 5,060 | 5,080 | -0.2% | 17,900 | 786億7438万 | -3.16% | 13.31 | 1.77 |
| 11/17 | 5,120 | 5,160 | 5,050 | 5,090 | +1.39% | 35,700 | 788億2925万 | -3.1% | 13.33 | 1.78 |
| 11/16 | 5,080 | 5,140 | 5,020 | 5,020 | -1.18% | 21,900 | 777億4516万 | -4.73% | 13.15 | 1.75 |
| 11/15 | 5,130 | 5,170 | 5,060 | 5,080 | +0.4% | 38,600 | 786億7438万 | -3.93% | 13.31 | 1.77 |
| 11/14 | 5,160 | 5,160 | 5,040 | 5,060 | -2.13% | 24,900 | 783億6464万 | -4.65% | 13.25 | 1.77 |
| 11/13 | 5,210 | 5,210 | 5,120 | 5,170 | -0.77% | 18,000 | 800億6822万 | -2.89% | 13.54 | 1.8 |
| 11/10 | 5,170 | 5,240 | 5,130 | 5,210 | +0.97% | 25,300 | 806億8770万 | -2.32% | 13.65 | 1.82 |
| 11/09 | 5,340 | 5,340 | 5,160 | 5,160 | -3.01% | 30,100 | 799億1335万 | -3.28% | 13.52 | 1.8 |
| 11/08 | 5,480 | 5,480 | 5,300 | 5,320 | -2.92% | 27,000 | 823億9128万 | -0.47% | 13.93 | 1.86 |
| 11/07 | 5,420 | 5,500 | 5,400 | 5,480 | +1.11% | 22,900 | 848億6922万 | +2.43% | 14.35 | 1.91 |
| 11/06 | 5,430 | 5,520 | 5,400 | 5,420 | +0.93% | 37,000 | 839億3999万 | +1.27% | 14.2 | 1.89 |
| 11/02 | 5,570 | 5,620 | 5,370 | 5,370 | -2.19% | 45,100 | 831億6564万 | +0.17% | 14.07 | 1.87 |
| 11/01 | 5,770 | 5,780 | 5,470 | 5,490 | -4.36% | 77,400 | 850億2409万 | +2.18% | 14.38 | 1.92 |
| 10/31 | 5,440 | 5,760 | 5,380 | 5,740 | +9.13% | 163,800 | 888億9586万 | +6.73% | 15.03 | 2 |
| 10/30 | 5,390 | 5,390 | 5,160 | 5,260 | -2.23% | 65,000 | 814億6206万 | -2.1% | 13.78 | 1.84 |
| 10/27 | 5,250 | 5,420 | 5,220 | 5,380 | +2.09% | 26,400 | 833億2051万 | -0.07% | 14.09 | 1.88 |
| 10/26 | 5,220 | 5,320 | 5,190 | 5,270 | +0.96% | 29,700 | 816億1693万 | -2.21% | 13.8 | 1.84 |
| 10/25 | 5,150 | 5,240 | 5,130 | 5,220 | +1.75% | 18,100 | 808億4257万 | -3.33% | 13.67 | 1.82 |
| 10/24 | 5,110 | 5,160 | 5,030 | 5,130 | +0.79% | 19,800 | 794億4874万 | -5.14% | 13.44 | 1.79 |
| 10/23 | 5,120 | 5,150 | 5,060 | 5,090 | -1.74% | 18,000 | 788億2925万 | -6.02% | 13.33 | 1.78 |
| 10/20 | 5,160 | 5,200 | 5,130 | 5,180 | 0% | 11,800 | 802億2309万 | -4.55% | 13.57 | 1.81 |
| 10/19 | 5,190 | 5,250 | 5,180 | 5,180 | -2.08% | 15,800 | 802億2309万 | -4.6% | 13.57 | 1.81 |
| 10/18 | 5,370 | 5,370 | 5,180 | 5,290 | -0.19% | 21,600 | 819億2667万 | -2.54% | 13.86 | 1.85 |
| 10/17 | 5,250 | 5,330 | 5,220 | 5,300 | +2.91% | 20,300 | 820億8154万 | -2.2% | 13.88 | 1.85 |
| 10/16 | 5,210 | 5,260 | 5,140 | 5,150 | -2.28% | 24,100 | 797億5848万 | -4.82% | 13.49 | 1.8 |
| 10/13 | 5,480 | 5,480 | 5,260 | 5,270 | -4.01% | 28,400 | 816億1693万 | -2.57% | 13.8 | 1.84 |
| 10/12 | 5,450 | 5,490 | 5,420 | 5,490 | 0% | 26,500 | 850億2409万 | +1.55% | 14.38 | 1.92 |
| 10/11 | 5,560 | 5,560 | 5,440 | 5,490 | -1.26% | 29,200 | 850億2409万 | +1.74% | 14.38 | 1.92 |
| 10/10 | 5,500 | 5,560 | 5,480 | 5,560 | +1.46% | 22,200 | 861億818万 | +3.25% | 14.56 | 1.94 |
| 10/06 | 5,480 | 5,500 | 5,430 | 5,480 | +1.29% | 18,300 | 848億6922万 | +1.99% | 14.35 | 1.91 |
| 10/05 | 5,310 | 5,450 | 5,280 | 5,410 | +3.05% | 28,900 | 837億8512万 | +0.9% | 14.17 | 1.89 |
| 10/04 | 5,360 | 5,370 | 5,250 | 5,250 | -2.78% | 33,600 | 813億719万 | -1.92% | 13.75 | 1.83 |
| 10/03 | 5,400 | 5,490 | 5,400 | 5,400 | -0.74% | 14,800 | 836億3025万 | +0.86% | 14.14 | 1.89 |
| 10/02 | 5,630 | 5,660 | 5,430 | 5,440 | -1.63% | 25,500 | 842億4973万 | +1.72% | 14.25 | 1.9 |
| 09/29 | 5,670 | 5,760 | 5,530 | 5,530 | -2.12% | 32,500 | 856億4357万 | +3.56% | 14.48 | 1.93 |
| 09/28 | 5,590 | 5,690 | 5,550 | 5,650 | -0.35% | 29,900 | 875億202万 | +5.96% | 14.8 | 1.97 |
| 09/27 | 5,570 | 5,680 | 5,540 | 5,670 | +1.07% | 23,400 | 878億1176万 | +6.6% | 14.85 | 1.98 |
| 09/26 | 5,620 | 5,700 | 5,570 | 5,610 | -0.18% | 19,300 | 868億8254万 | +5.93% | 14.69 | 1.96 |
| 09/25 | 5,430 | 5,620 | 5,430 | 5,620 | +1.63% | 13,900 | 870億3741万 | +6.56% | 14.72 | 1.96 |
| 09/22 | 5,520 | 5,620 | 5,480 | 5,530 | +0.18% | 40,100 | 856億4357万 | +5.37% | 14.48 | 1.93 |
| 09/21 | 5,550 | 5,690 | 5,470 | 5,520 | -0.36% | 61,400 | 854億8870万 | +5.61% | 14.46 | 1.93 |
| 09/20 | 5,390 | 5,540 | 5,350 | 5,540 | +2.4% | 32,200 | 857億9844万 | +6.33% | 14.51 | 2.01 |
| 09/19 | 5,360 | 5,420 | 5,270 | 5,410 | +1.12% | 23,600 | 837億8512万 | +4.2% | 14.17 | 1.96 |
| 09/15 | 5,360 | 5,390 | 5,300 | 5,350 | -0.19% | 30,300 | 828億5589万 | +3.28% | 14.01 | 1.94 |
| 09/14 | 5,250 | 5,400 | 5,250 | 5,360 | +2.1% | 42,000 | 830億1077万 | +3.74% | 14.04 | 1.94 |
| 09/13 | 5,170 | 5,250 | 5,120 | 5,250 | +2.54% | 41,500 | 813億719万 | +1.88% | 13.75 | 1.9 |
| 09/12 | 5,100 | 5,140 | 5,080 | 5,120 | +0.79% | 10,200 | 792億9387万 | -0.39% | 13.41 | 1.86 |
| 09/11 | 5,090 | 5,150 | 5,050 | 5,080 | -0.39% | 16,200 | 786億7438万 | -0.99% | 13.31 | 1.84 |
| 09/08 | 5,000 | 5,120 | 4,950 | 5,100 | 0% | 26,900 | 789億8412万 | -0.55% | 13.36 | 1.85 |
| 09/07 | 5,170 | 5,180 | 5,100 | 5,100 | -1.54% | 17,400 | 789億8412万 | -0.45% | 13.36 | 1.85 |
| 09/06 | 5,240 | 5,240 | 5,130 | 5,180 | -1.15% | 24,100 | 802億2309万 | +1.11% | 13.57 | 1.88 |
| 09/05 | 5,250 | 5,250 | 5,190 | 5,240 | +0.38% | 15,100 | 811億5232万 | +2.38% | 13.72 | 1.9 |
| 09/04 | 5,230 | 5,260 | 5,220 | 5,220 | -0.76% | 16,000 | 808億4257万 | +2.17% | 13.67 | 1.89 |
| 09/01 | 5,240 | 5,270 | 5,200 | 5,260 | +1.15% | 13,900 | 814億6206万 | +3.08% | 13.78 | 1.91 |
| 08/31 | 5,280 | 5,310 | 5,200 | 5,200 | 0% | 28,300 | 805億3283万 | +2.14% | 13.62 | 1.89 |
| 08/30 | 5,280 | 5,280 | 5,170 | 5,200 | -1.52% | 18,200 | 805億3283万 | +2.22% | 13.62 | 1.89 |
| 08/29 | 5,190 | 5,290 | 5,190 | 5,280 | +0.96% | 7,200 | 817億7180万 | +3.98% | 13.83 | 1.92 |
| 08/28 | 5,210 | 5,240 | 5,170 | 5,230 | -0.38% | 14,400 | 809億9744万 | +3.44% | 13.7 | 1.9 |
| 08/25 | 5,240 | 5,270 | 5,180 | 5,250 | -1.32% | 21,200 | 813億719万 | +4.19% | 13.75 | 1.9 |
| 08/24 | 5,290 | 5,370 | 5,260 | 5,320 | -0.37% | 31,600 | 823億9128万 | +6.44% | 13.93 | 1.93 |
| 08/23 | 5,070 | 5,340 | 5,070 | 5,340 | +4.91% | 45,500 | 827億102万 | +7.75% | 13.99 | 1.94 |
| 08/22 | 5,030 | 5,090 | 5,020 | 5,090 | +0.59% | 25,900 | 788億2925万 | +3.62% | 13.33 | 1.85 |
| 08/21 | 4,935 | 5,060 | 4,935 | 5,060 | +1.91% | 13,800 | 783億6464万 | +3.82% | 13.25 | 1.84 |
| 08/18 | 5,020 | 5,020 | 4,940 | 4,965 | -1.1% | 27,600 | 768億9337万 | +2.67% | 13 | 1.8 |
| 08/17 | 5,040 | 5,110 | 5,010 | 5,020 | -1.38% | 14,300 | 777億4516万 | +4.58% | 13.15 | 1.82 |
| 08/16 | 5,030 | 5,120 | 5,030 | 5,090 | +0.2% | 15,900 | 788億2925万 | +6.84% | 13.33 | 1.85 |
| 08/15 | 5,110 | 5,160 | 5,070 | 5,080 | -0.59% | 26,300 | 786億7438万 | +7.54% | 13.31 | 1.84 |
| 08/14 | 5,040 | 5,140 | 5,010 | 5,110 | +1.39% | 22,600 | 791億3899万 | +9.12% | 13.38 | 1.85 |
| 08/10 | 4,985 | 5,040 | 4,925 | 5,040 | +1% | 24,800 | 780億5490万 | +8.62% | 13.2 | 1.83 |
| 08/09 | 4,930 | 5,020 | 4,910 | 4,990 | +1.22% | 31,900 | 772億8054万 | +8.38% | 13.07 | 1.81 |
| 08/08 | 4,905 | 4,980 | 4,875 | 4,930 | +0.41% | 31,100 | 763億5132万 | +7.74% | 12.91 | 1.79 |
| 08/07 | 4,990 | 5,060 | 4,890 | 4,910 | -1.6% | 40,400 | 760億4158万 | +7.82% | 12.86 | 1.78 |
| 08/04 | 5,050 | 5,080 | 4,980 | 4,990 | +0.2% | 24,200 | 772億8054万 | +10.06% | 13.07 | 1.81 |
| 08/03 | 5,030 | 5,060 | 4,970 | 4,980 | -2.16% | 30,600 | 771億2567万 | +10.4% | 13.04 | 1.81 |
| 08/02 | 5,000 | 5,100 | 5,000 | 5,090 | +0.59% | 30,400 | 788億2925万 | +13.41% | 13.33 | 1.85 |
| 08/01 | 4,985 | 5,070 | 4,970 | 5,060 | +0.6% | 34,700 | 783億6464万 | +13.4% | 13.25 | 1.84 |
| 07/31 | 5,080 | 5,080 | 5,010 | 5,030 | -0.4% | 38,700 | 779億3万 | +13.39% | 13.17 | 1.82 |
| 07/28 | 4,945 | 5,080 | 4,895 | 5,050 | +1.41% | 55,100 | 782億977万 | +14.51% | 13.23 | 1.83 |
| 07/27 | 5,080 | 5,120 | 4,960 | 4,980 | -1.97% | 70,300 | 771億2567万 | +13.67% | 13.04 | 1.81 |
| 07/26 | 5,000 | 5,190 | 4,920 | 5,080 | +2.11% | 153,500 | 786億7438万 | +16.46% | 13.31 | 1.84 |
| 07/25 | 4,995 | 5,240 | 4,970 | 4,975 | +5.18% | 398,000 | 770億4824万 | +14.95% | 13.03 | 1.8 |
| 07/24 | 4,750 | 4,790 | 4,640 | 4,730 | -1.87% | 217,000 | 732億4113万 | +10.23% | 12.39 | 1.72 |
| 07/21 | 4,505 | 4,840 | 4,460 | 4,820 | +14.08% | 440,700 | 746億3473万 | +12.96% | 12.62 | 1.75 |
| 07/20 | 4,265 | 4,275 | 4,205 | 4,225 | -0.94% | 23,300 | 654億2152万 | -0.31% | 11.07 | 1.53 |
| 07/19 | 4,250 | 4,270 | 4,195 | 4,265 | +0.35% | 31,900 | 660億4089万 | +0.71% | 11.17 | 1.55 |
| 07/18 | 4,165 | 4,250 | 4,165 | 4,250 | +3.16% | 28,600 | 658億863万 | +0.54% | 11.13 | 1.54 |
| 07/14 | 4,135 | 4,135 | 4,080 | 4,120 | +0.12% | 23,000 | 637億9566万 | -2.42% | 10.79 | 1.49 |
| 07/13 | 4,080 | 4,135 | 4,080 | 4,115 | +0.86% | 12,800 | 637億1824万 | -2.58% | 10.78 | 1.49 |
| 07/12 | 4,150 | 4,160 | 4,075 | 4,080 | -0.49% | 15,700 | 631億7628万 | -3.48% | 10.69 | 1.48 |
