PER
2023/06/27～2023/11/20
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 |
| 11/20 | 2,250 | 2,330 | 2,250 | 2,310 | +2.67% | 39,300 | 71億5268万 | +14.64% | 53.5 | 6.02 |
| 11/17 | 2,251 | 2,300 | 2,181 | 2,250 | -2.85% | 57,300 | 69億6690万 | +12.16% | 52.11 | 5.87 |
| 11/16 | 2,296 | 2,360 | 2,224 | 2,316 | +0.87% | 109,800 | 71億7126万 | +15.63% | 53.64 | 6.04 |
| 11/15 | 2,083 | 2,320 | 2,069 | 2,296 | +12.05% | 73,700 | 71億933万 | +14.91% | 53.17 | 5.99 |
| 11/14 | 1,630 | 2,200 | 1,610 | 2,049 | +5.08% | 350,700 | 63億4452万 | +2.86% | 47.45 | 5.34 |
| 11/13 | 2,070 | 2,150 | 1,937 | 1,950 | -5.61% | 141,800 | 60億3798万 | -2.26% | 45.16 | 5.09 |
| 11/10 | 2,000 | 2,095 | 1,980 | 2,066 | +2.23% | 92,600 | 63億9716万 | +3.35% | 47.85 | 5.39 |
| 11/09 | 2,022 | 2,040 | 1,962 | 2,021 | -0.05% | 33,300 | 62億5782万 | +1.25% | 46.8 | 5.27 |
| 11/08 | 2,094 | 2,128 | 1,988 | 2,022 | -1.08% | 45,900 | 62億6092万 | +1.2% | 46.83 | 5.27 |
| 11/07 | 2,091 | 2,100 | 2,030 | 2,044 | -3.49% | 13,700 | 63億2904万 | +2.15% | 47.34 | 5.33 |
| 11/06 | 2,120 | 2,150 | 2,052 | 2,118 | +6.7% | 54,200 | 65億5817万 | +5.64% | 49.05 | 5.52 |
| 11/02 | 1,877 | 1,987 | 1,877 | 1,985 | +6.26% | 32,200 | 61億4635万 | -1.29% | 45.97 | 5.18 |
| 11/01 | 1,913 | 1,953 | 1,846 | 1,868 | -2.3% | 26,500 | 57億8407万 | -7.75% | 43.26 | 4.87 |
| 10/31 | 1,886 | 1,937 | 1,850 | 1,912 | +0.31% | 21,100 | 59億2031万 | -6.64% | 44.28 | 4.99 |
| 10/30 | 1,922 | 1,926 | 1,876 | 1,906 | -0.83% | 17,000 | 59億173万 | -8.06% | 44.14 | 4.97 |
| 10/27 | 1,861 | 1,948 | 1,836 | 1,922 | +3.84% | 30,100 | 59億5128万 | -8.17% | 44.51 | 5.01 |
| 10/26 | 1,909 | 1,933 | 1,840 | 1,851 | -4.98% | 29,400 | 57億3143万 | -12.23% | 42.87 | 4.83 |
| 10/25 | 1,977 | 2,018 | 1,909 | 1,948 | -1.07% | 47,700 | 60億3178万 | -8.54% | 45.11 | 5.08 |
| 10/24 | 1,888 | 1,969 | 1,807 | 1,969 | +4.29% | 42,900 | 60億9681万 | -8.67% | 45.6 | 5.13 |
| 10/23 | 1,906 | 1,925 | 1,827 | 1,888 | -1.2% | 32,900 | 58億4600万 | -13.79% | 43.72 | 4.92 |
| 10/20 | 1,901 | 1,950 | 1,858 | 1,911 | -0.98% | 52,900 | 59億1722万 | -14.46% | 44.26 | 4.98 |
| 10/19 | 1,942 | 1,957 | 1,901 | 1,930 | -2.53% | 20,900 | 59億7605万 | -15.2% | 44.7 | 5.03 |
| 10/18 | 1,970 | 2,000 | 1,944 | 1,980 | +1.12% | 16,500 | 61億3087万 | -14.43% | 45.86 | 5.16 |
| 10/17 | 1,970 | 2,006 | 1,941 | 1,958 | +2.46% | 24,500 | 60億6275万 | -16.5% | 45.35 | 5.11 |
| 10/16 | 2,038 | 2,040 | 1,888 | 1,911 | -8.48% | 90,700 | 59億1722万 | -19.81% | 44.26 | 4.98 |
| 10/13 | 2,132 | 2,147 | 2,047 | 2,088 | -3.06% | 34,700 | 64億6528万 | -13.75% | 48.36 | 5.44 |
| 10/12 | 2,210 | 2,213 | 2,075 | 2,154 | -1.96% | 44,700 | 66億6964万 | -12.3% | 49.89 | 5.62 |
| 10/11 | 2,170 | 2,258 | 2,120 | 2,197 | +1.57% | 49,200 | 68億279万 | -11.59% | 50.88 | 5.73 |
| 10/10 | 2,118 | 2,168 | 2,081 | 2,163 | +2.17% | 27,300 | 66億9751万 | -14.06% | 50.09 | 5.64 |
| 10/06 | 2,060 | 2,123 | 2,042 | 2,117 | +3.77% | 22,900 | 65億5507万 | -17.21% | 49.03 | 5.52 |
| 10/05 | 2,030 | 2,104 | 2,026 | 2,040 | +2.26% | 37,600 | 63億1665万 | -21.36% | 47.24 | 5.32 |
| 10/04 | 2,011 | 2,050 | 1,969 | 1,995 | -4.32% | 79,800 | 61億7731万 | -24.4% | 46.2 | 5.2 |
| 10/03 | 2,066 | 2,170 | 2,066 | 2,085 | -0.05% | 42,100 | 64億5599万 | -22.4% | 48.29 | 5.44 |
| 10/02 | 2,154 | 2,198 | 2,083 | 2,086 | -3.02% | 51,300 | 64億5909万 | -23.7% | 48.31 | 5.44 |
| 09/29 | 2,302 | 2,337 | 2,117 | 2,151 | -4.48% | 136,200 | 66億6035万 | -22.79% | 49.82 | 5.87 |
| 09/28 | 2,350 | 2,366 | 2,227 | 2,252 | -4.29% | 84,200 | 69億7309万 | -20.65% | 52.15 | 6.15 |
| 09/27 | 2,387 | 2,415 | 2,315 | 2,353 | -3.45% | 61,400 | 72億8582万 | -18.41% | 54.49 | 6.42 |
| 09/26 | 2,508 | 2,555 | 2,432 | 2,437 | -3.49% | 54,200 | 75億4592万 | -16.74% | 56.44 | 6.65 |
| 09/25 | 2,410 | 2,534 | 2,380 | 2,525 | +4.77% | 61,600 | 78億1841万 | -14.93% | 58.48 | 6.89 |
| 09/22 | 2,268 | 2,459 | 2,258 | 2,410 | +4.1% | 109,000 | 74億6232万 | -19.48% | 55.81 | 6.58 |
| 09/21 | 2,355 | 2,356 | 2,237 | 2,315 | -3.14% | 150,700 | 71億6816万 | -23.5% | 53.61 | 6.32 |
| 09/20 | 2,585 | 2,591 | 2,376 | 2,390 | -7.54% | 173,600 | 74億39万 | -22.02% | 55.35 | 6.52 |
| 09/19 | 2,816 | 2,816 | 2,492 | 2,585 | -8.88% | 202,000 | 80億419万 | -16.45% | 59.87 | 7.06 |
| 09/15 | 2,976 | 2,977 | 2,800 | 2,837 | -4.45% | 129,100 | 87億8448万 | -8.72% | 65.7 | 7.74 |
| 09/14 | 2,970 | 3,090 | 2,911 | 2,969 | -0.03% | 87,200 | 91億9321万 | -4.69% | 68.76 | 8.1 |
| 09/13 | 2,909 | 3,035 | 2,862 | 2,970 | +2.84% | 56,500 | 91億9630万 | -4.26% | 68.78 | 8.11 |
| 09/12 | 2,775 | 2,933 | 2,775 | 2,888 | +4.75% | 96,600 | 89億4240万 | -6.54% | 66.88 | 7.88 |
| 09/11 | 2,900 | 2,915 | 2,725 | 2,757 | -4.6% | 97,500 | 85億3677万 | -10.52% | 63.85 | 7.53 |
| 09/08 | 2,812 | 2,890 | 2,766 | 2,890 | +1.08% | 60,200 | 89億4859万 | -6.08% | 66.93 | 7.89 |
| 09/07 | 2,979 | 2,979 | 2,810 | 2,859 | -4.16% | 48,400 | 88億5260万 | -6.84% | 66.21 | 7.8 |
| 09/06 | 2,929 | 3,060 | 2,895 | 2,983 | +3.65% | 51,500 | 92億3656万 | -2.61% | 69.08 | 8.14 |
| 09/05 | 2,983 | 3,100 | 2,878 | 2,878 | -3.87% | 68,500 | 89億1143万 | -5.7% | 66.65 | 7.86 |
| 09/04 | 3,160 | 3,165 | 2,994 | 2,994 | -5.1% | 56,000 | 92億7062万 | -1.71% | 69.34 | 8.17 |
| 09/01 | 3,050 | 3,180 | 2,981 | 3,155 | +3.78% | 55,600 | 97億6914万 | +3.95% | 73.07 | 8.61 |
| 08/31 | 3,200 | 3,220 | 3,035 | 3,040 | -4.4% | 69,300 | 94億1305万 | +0.76% | 70.4 | 8.3 |
| 08/30 | 3,260 | 3,345 | 3,070 | 3,180 | -0.31% | 37,700 | 98億4655万 | +5.96% | 73.65 | 8.68 |
| 08/29 | 3,255 | 3,270 | 3,065 | 3,190 | -1.85% | 39,200 | 98億7751万 | +6.98% | 73.88 | 8.71 |
| 08/28 | 3,355 | 3,480 | 3,155 | 3,250 | -4.13% | 41,900 | 100億6330万 | +9.69% | 75.27 | 8.87 |
| 08/25 | 3,380 | 3,470 | 3,380 | 3,390 | -1.74% | 14,200 | 104億9679万 | +15.23% | 78.51 | 9.25 |
| 08/24 | 3,400 | 3,520 | 3,400 | 3,450 | +1.62% | 29,500 | 106億8258万 | +18.39% | 79.9 | 9.42 |
| 08/23 | 3,485 | 3,620 | 3,395 | 3,395 | -1.02% | 33,500 | 105億1227万 | +17.72% | 78.63 | 9.27 |
| 08/22 | 3,465 | 3,560 | 3,330 | 3,430 | -1.01% | 40,400 | 106億2065万 | +20.01% | 79.44 | 9.36 |
| 08/21 | 3,200 | 3,560 | 3,150 | 3,465 | +10.17% | 53,400 | 107億2902万 | +22.57% | 80.25 | 9.46 |
| 08/18 | 3,180 | 3,290 | 3,080 | 3,145 | -2.78% | 35,500 | 97億3817万 | +12.4% | 72.84 | 8.58 |
| 08/17 | 3,290 | 3,290 | 3,125 | 3,235 | -1.97% | 34,000 | 100億1685万 | +16.33% | 74.92 | 8.83 |
| 08/16 | 3,110 | 3,385 | 3,110 | 3,300 | +6.11% | 51,200 | 102億1812万 | +19.65% | 76.43 | 9.01 |
| 08/15 | 2,867 | 3,145 | 2,825 | 3,110 | +5.78% | 63,500 | 96億2980万 | +13.92% | 72.03 | 8.49 |
| 08/14 | 3,165 | 3,470 | 2,940 | 2,940 | -2.49% | 177,000 | 91億341万 | +8.45% | 68.09 | 8.02 |
| 08/10 | 3,130 | 3,130 | 2,639 | 3,015 | +14.68% | 521,000 | 93億3564万 | +11.71% | 69.83 | 8.23 |
| 08/09 | 2,692 | 2,718 | 2,626 | 2,629 | -1.76% | 11,300 | 81億4043万 | -2.01% | 60.89 | 7.18 |
| 08/08 | 2,713 | 2,713 | 2,615 | 2,676 | +0.38% | 8,100 | 82億8596万 | -0.15% | 61.97 | 7.3 |
| 08/07 | 2,634 | 2,674 | 2,600 | 2,666 | +0.11% | 5,800 | 82億5500万 | -0.37% | 61.74 | 7.28 |
| 08/04 | 2,692 | 2,694 | 2,629 | 2,663 | -0.45% | 5,200 | 82億4571万 | -0.11% | 61.67 | 7.27 |
| 08/03 | 2,660 | 2,778 | 2,657 | 2,675 | -1.29% | 3,500 | 82億8287万 | +0.72% | 61.95 | 7.3 |
| 08/02 | 2,737 | 2,737 | 2,662 | 2,710 | 0% | 4,100 | 83億9124万 | +2.34% | 62.76 | 7.4 |
| 08/01 | 2,732 | 2,732 | 2,664 | 2,710 | -0.81% | 3,900 | 83億9124万 | +2.73% | 62.76 | 7.4 |
| 07/31 | 2,750 | 2,750 | 2,706 | 2,732 | 0% | 3,300 | 84億5936万 | +3.88% | 63.27 | 7.46 |
| 07/28 | 2,651 | 2,732 | 2,651 | 2,732 | +1.71% | 3,900 | 84億5936万 | +4.24% | 63.27 | 7.46 |
| 07/27 | 2,687 | 2,687 | 2,637 | 2,686 | +1.44% | 800 | 83億1693万 | +2.79% | 62.21 | 7.33 |
| 07/26 | 2,693 | 2,720 | 2,648 | 2,648 | -2.4% | 900 | 81億9926万 | +1.61% | 61.33 | 7.23 |
| 07/25 | 2,710 | 2,749 | 2,691 | 2,713 | -0.04% | 1,800 | 84億53万 | +4.35% | 62.83 | 7.41 |
| 07/24 | 2,699 | 2,770 | 2,698 | 2,714 | +0.04% | 8,800 | 84億362万 | +4.71% | 62.85 | 7.41 |
| 07/21 | 2,738 | 2,764 | 2,661 | 2,713 | +0.37% | 15,500 | 84億53万 | +5.32% | 62.83 | 7.41 |
| 07/20 | 2,653 | 2,732 | 2,639 | 2,703 | 0% | 14,700 | 83億6956万 | +5.54% | 62.6 | 7.38 |
| 07/19 | 2,729 | 2,753 | 2,679 | 2,703 | -0.95% | 6,100 | 83億6956万 | +6.33% | 62.6 | 7.38 |
| 07/18 | 2,673 | 2,821 | 2,583 | 2,729 | +2.1% | 41,700 | 84億5007万 | +8.04% | 63.2 | 7.45 |
| 07/14 | 2,750 | 2,855 | 2,662 | 2,673 | -2.45% | 35,500 | 82億7667万 | +6.79% | 61.9 | 7.3 |
| 07/13 | 2,700 | 2,837 | 2,700 | 2,740 | +1.14% | 26,400 | 84億8413万 | +10.35% | 63.46 | 7.48 |
| 07/12 | 2,623 | 2,748 | 2,623 | 2,709 | +1.77% | 5,800 | 83億8814万 | +10.08% | 62.74 | 7.39 |
| 07/11 | 2,602 | 2,700 | 2,600 | 2,662 | +2.31% | 4,800 | 82億4261万 | +9.32% | 61.65 | 7.27 |
| 07/10 | 2,730 | 2,797 | 2,599 | 2,602 | -1.06% | 30,700 | 80億5683万 | +7.61% | 60.26 | 7.1 |
| 07/07 | 2,598 | 2,732 | 2,598 | 2,630 | -0.68% | 12,400 | 81億4353万 | +9.4% | 60.91 | 7.18 |
| 07/06 | 2,608 | 2,727 | 2,562 | 2,648 | +1.53% | 27,400 | 81億9926万 | +10.79% | 61.33 | 7.23 |
| 07/05 | 2,614 | 2,618 | 2,532 | 2,608 | +1.72% | 9,300 | 80億7541万 | +9.67% | 60.4 | 7.12 |
| 07/04 | 2,515 | 2,588 | 2,509 | 2,564 | -0.04% | 3,400 | 79億3916万 | +8.19% | 59.38 | 7 |
| 07/03 | 2,419 | 2,590 | 2,419 | 2,565 | +6.39% | 17,200 | 79億4226万 | +8.64% | 59.4 | 7 |
| 06/30 | 2,361 | 2,411 | 2,361 | 2,411 | 0% | 900 | 74億6542万 | +2.55% | 55.84 | 6.84 |
| 06/29 | 2,441 | 2,441 | 2,354 | 2,411 | -2.63% | 4,700 | 74億6542万 | +2.81% | 55.84 | 6.84 |
| 06/28 | 2,476 | 2,476 | 2,436 | 2,476 | 0% | 300 | 76億6668万 | +5.77% | 57.34 | 7.02 |
| 06/27 | 2,456 | 2,476 | 2,442 | 2,476 | -0.84% | 400 | 76億6668万 | +6.08% | 57.34 | 7.02 |
