PER
2023/07/20～2023/12/13
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 |
| 12/13 | 999 | 1,048 | 999 | 1,036 | +3.91% | 7,200 | 99億4290万 | +4.23% | 9.54 | 0.88 |
| 12/12 | 996 | 997 | 985 | 997 | +0.2% | 1,600 | 95億6860万 | +0.61% | 9.18 | 0.84 |
| 12/11 | 994 | 999 | 985 | 995 | 0% | 5,500 | 95億4941万 | +0.51% | 9.16 | 0.84 |
| 12/08 | 1,016 | 1,016 | 994 | 995 | -1.19% | 4,900 | 95億4941万 | +0.71% | 9.16 | 0.84 |
| 12/07 | 1,008 | 1,009 | 1,007 | 1,007 | -1.08% | 1,300 | 96億6458万 | +2.13% | 9.27 | 0.85 |
| 12/06 | 992 | 1,041 | 992 | 1,018 | +1.29% | 6,900 | 97億7015万 | +3.67% | 9.37 | 0.86 |
| 12/05 | 999 | 1,011 | 999 | 1,005 | +0.1% | 1,900 | 96億4538万 | +2.66% | 9.25 | 0.85 |
| 12/04 | 1,001 | 1,004 | 1,001 | 1,004 | 0% | 1,300 | 96億3578万 | +2.55% | 9.24 | 0.85 |
| 12/01 | 1,001 | 1,014 | 1,001 | 1,004 | +0.3% | 2,900 | 96億3578万 | +2.76% | 9.24 | 0.85 |
| 11/30 | 1,010 | 1,010 | 1,001 | 1,001 | -0.69% | 2,500 | 96億699万 | +2.56% | 9.22 | 0.85 |
| 11/29 | 1,001 | 1,008 | 1,000 | 1,008 | +0.6% | 900 | 96億7417万 | +3.7% | 9.28 | 0.85 |
| 11/28 | 999 | 1,010 | 999 | 1,002 | +0.3% | 1,500 | 96億1659万 | +3.51% | 9.23 | 0.85 |
| 11/27 | 994 | 1,010 | 991 | 999 | +0.6% | 4,600 | 95億8780万 | +3.52% | 9.2 | 0.85 |
| 11/24 | 990 | 993 | 986 | 993 | +0.3% | 1,000 | 95億3021万 | +3.12% | 9.14 | 0.84 |
| 11/22 | 986 | 993 | 986 | 990 | +0.2% | 900 | 95億142万 | +2.91% | 9.12 | 0.84 |
| 11/21 | 1,002 | 1,002 | 988 | 988 | -0.8% | 2,500 | 94億8223万 | +2.92% | 9.1 | 0.84 |
| 11/20 | 1,006 | 1,014 | 996 | 996 | -1.48% | 2,500 | 95億5901万 | +4.08% | 9.17 | 0.84 |
| 11/17 | 1,003 | 1,012 | 1,003 | 1,011 | +1.51% | 2,400 | 97億297万 | +5.97% | 9.31 | 0.86 |
| 11/16 | 1,002 | 1,007 | 995 | 996 | +2.26% | 6,100 | 95億5901万 | +4.62% | 9.17 | 0.84 |
| 11/15 | 1,011 | 1,011 | 959 | 974 | -0.71% | 8,700 | 93億4786万 | +2.53% | 8.97 | 0.82 |
| 11/14 | 991 | 1,002 | 979 | 981 | -1.01% | 4,700 | 94億1504万 | +3.37% | 9.03 | 0.83 |
| 11/13 | 970 | 1,017 | 955 | 991 | +3.23% | 39,700 | 95億1102万 | +4.32% | 9.12 | 0.84 |
| 11/10 | 962 | 965 | 956 | 960 | +0.52% | 2,400 | 92億1350万 | +1.16% | 8.84 | 0.81 |
| 11/09 | 960 | 972 | 953 | 955 | +0.74% | 7,400 | 91億6551万 | +0.53% | 8.79 | 0.81 |
| 11/08 | 967 | 970 | 948 | 948 | -2.17% | 3,800 | 90億9833万 | -0.42% | 8.73 | 0.8 |
| 11/07 | 971 | 978 | 968 | 969 | +1.25% | 4,900 | 92億9988万 | +1.47% | 8.92 | 0.82 |
| 11/06 | 963 | 993 | 954 | 957 | +0.31% | 13,200 | 91億8471万 | -0.1% | 8.81 | 0.81 |
| 11/02 | 957 | 973 | 949 | 954 | +1.92% | 9,400 | 91億5591万 | -0.83% | 8.78 | 0.81 |
| 11/01 | 906 | 945 | 906 | 936 | +3.77% | 6,100 | 89億8316万 | -3.21% | 8.62 | 0.79 |
| 10/31 | 953 | 953 | 888 | 902 | -4.55% | 19,000 | 86億5685万 | -7.01% | 8.31 | 0.76 |
| 10/30 | 997 | 1,001 | 945 | 945 | -5.97% | 66,700 | 90億6954万 | -3.08% | 8.7 | 0.8 |
| 10/27 | 972 | 1,006 | 972 | 1,005 | +3.4% | 9,900 | 96億4538万 | +2.55% | 9.25 | 0.85 |
| 10/26 | 965 | 996 | 960 | 972 | +0.73% | 11,200 | 93億2867万 | -1.02% | 8.95 | 0.82 |
| 10/25 | 910 | 965 | 910 | 965 | +7.1% | 9,300 | 92億6149万 | -2.33% | 8.89 | 0.82 |
| 10/24 | 908 | 910 | 888 | 901 | -0.33% | 16,900 | 86億4725万 | -9.36% | 8.3 | 0.76 |
| 10/23 | 941 | 952 | 901 | 904 | -3.93% | 19,400 | 86億7604万 | -9.69% | 8.32 | 0.76 |
| 10/20 | 955 | 961 | 912 | 941 | -0.95% | 16,300 | 90億3115万 | -6.74% | 8.66 | 0.8 |
| 10/19 | 967 | 975 | 943 | 950 | -1.76% | 10,800 | 91億1753万 | -6.31% | 8.75 | 0.8 |
| 10/18 | 940 | 977 | 935 | 967 | +4.09% | 7,500 | 92億8068万 | -5.01% | 8.9 | 0.82 |
| 10/17 | 930 | 956 | 924 | 929 | +0.54% | 8,000 | 89億1598万 | -9.01% | 8.55 | 0.79 |
| 10/16 | 923 | 966 | 921 | 924 | +0.33% | 24,200 | 88億6799万 | -9.77% | 8.51 | 0.78 |
| 10/13 | 945 | 958 | 921 | 921 | -2.54% | 10,400 | 88億3920万 | -10.41% | 8.48 | 0.78 |
| 10/12 | 947 | 960 | 945 | 945 | +0.32% | 8,300 | 90億6954万 | -8.34% | 8.7 | 0.8 |
| 10/11 | 970 | 970 | 942 | 942 | -2.89% | 14,000 | 90億4075万 | -8.9% | 8.67 | 0.8 |
| 10/10 | 993 | 997 | 970 | 970 | -1.52% | 10,000 | 93億947万 | -6.46% | 8.93 | 0.82 |
| 10/06 | 971 | 995 | 969 | 985 | +1.44% | 6,300 | 94億5343万 | -5.29% | 9.07 | 0.83 |
| 10/05 | 987 | 996 | 963 | 971 | -0.92% | 9,300 | 93億1907万 | -6.63% | 8.94 | 0.82 |
| 10/04 | 1,000 | 1,057 | 968 | 980 | -3.35% | 14,800 | 94億545万 | -5.86% | 9.02 | 0.83 |
| 10/03 | 1,032 | 1,040 | 1,014 | 1,014 | -1.74% | 2,600 | 97億3176万 | -2.69% | 9.34 | 0.86 |
| 10/02 | 1,036 | 1,040 | 1,032 | 1,032 | -0.96% | 1,700 | 99億451万 | -0.96% | 9.5 | 0.87 |
| 09/29 | 1,030 | 1,047 | 1,030 | 1,042 | -1.14% | 2,100 | 100億49万 | +0.1% | 9.59 | 0.91 |
| 09/28 | 1,038 | 1,063 | 1,038 | 1,054 | -1.31% | 3,400 | 101億1565万 | +1.44% | 9.7 | 0.92 |
| 09/27 | 1,029 | 1,068 | 1,029 | 1,068 | +3.69% | 6,800 | 102億5002万 | +2.99% | 9.83 | 0.94 |
| 09/26 | 1,031 | 1,066 | 1,029 | 1,030 | +0.1% | 10,500 | 98億8532万 | -0.39% | 9.48 | 0.9 |
| 09/25 | 1,080 | 1,081 | 1,029 | 1,029 | -3.83% | 9,700 | 98億7572万 | -0.39% | 9.47 | 0.9 |
| 09/22 | 1,090 | 1,115 | 1,051 | 1,070 | +2.59% | 17,500 | 102億6921万 | +3.78% | 9.85 | 0.94 |
| 09/21 | 1,101 | 1,116 | 1,043 | 1,043 | -6.54% | 13,100 | 100億1008万 | +1.36% | 9.6 | 0.91 |
| 09/20 | 1,081 | 1,126 | 1,058 | 1,116 | +0.54% | 8,400 | 107億1069万 | +8.35% | 10.28 | 0.98 |
| 09/19 | 1,087 | 1,155 | 1,073 | 1,110 | +2.21% | 6,200 | 106億5311万 | +8.19% | 10.22 | 0.97 |
| 09/15 | 1,094 | 1,178 | 1,061 | 1,086 | -0.73% | 19,500 | 104億2277万 | +6.37% | 10 | 0.95 |
| 09/14 | 1,077 | 1,148 | 1,061 | 1,094 | +1.48% | 17,100 | 104億9955万 | +7.47% | 10.07 | 0.96 |
| 09/13 | 1,035 | 1,078 | 1,035 | 1,078 | +1.79% | 11,000 | 103億4599万 | +6.31% | 9.93 | 0.94 |
| 09/12 | 1,032 | 1,060 | 1,032 | 1,059 | +2.52% | 5,200 | 101億6364万 | +4.85% | 9.75 | 0.93 |
| 09/11 | 1,036 | 1,040 | 1,026 | 1,033 | +2.68% | 9,800 | 99億1411万 | +2.58% | 9.51 | 0.91 |
| 09/08 | 1,004 | 1,013 | 1,003 | 1,006 | -0.4% | 3,300 | 96億5498万 | +0.1% | 9.26 | 0.88 |
| 09/07 | 1,012 | 1,012 | 1,006 | 1,010 | -0.3% | 2,300 | 96億9337万 | +0.5% | 9.3 | 0.89 |
| 09/06 | 1,010 | 1,013 | 1,003 | 1,013 | +0.3% | 2,900 | 97億2216万 | +0.9% | 9.33 | 0.89 |
| 09/05 | 1,030 | 1,030 | 1,005 | 1,010 | -1.75% | 3,700 | 96億9337万 | +0.6% | 9.3 | 0.89 |
| 09/04 | 1,030 | 1,035 | 1,026 | 1,028 | -0.19% | 2,500 | 98億6612万 | +2.49% | 9.47 | 0.9 |
| 09/01 | 1,020 | 1,030 | 1,010 | 1,030 | +2.49% | 5,000 | 98億8532万 | +2.79% | 9.48 | 0.9 |
| 08/31 | 999 | 1,005 | 996 | 1,005 | +1.21% | 1,700 | 96億4538万 | +0.4% | 9.25 | 0.88 |
| 08/30 | 1,000 | 1,003 | 989 | 993 | -0.6% | 2,900 | 95億3021万 | -0.7% | 9.14 | 0.87 |
| 08/29 | 997 | 1,000 | 997 | 999 | -1.09% | 900 | 95億8780万 | -0.1% | 9.2 | 0.88 |
| 08/28 | 1,033 | 1,033 | 1,007 | 1,010 | +0.5% | 1,900 | 96億9337万 | +1% | 9.3 | 0.89 |
| 08/25 | 1,001 | 1,035 | 996 | 1,005 | +0.4% | 5,800 | 96億4538万 | +0.6% | 9.25 | 0.88 |
| 08/24 | 998 | 1,009 | 998 | 1,001 | -0.4% | 900 | 96億699万 | +0.2% | 9.22 | 0.88 |
| 08/23 | 994 | 1,005 | 994 | 1,005 | +0.9% | 2,200 | 96億4538万 | +0.7% | 9.25 | 0.88 |
| 08/22 | 986 | 999 | 986 | 996 | +0.2% | 800 | 95億5901万 | -0.2% | 9.17 | 0.87 |
| 08/21 | 989 | 1,000 | 981 | 994 | +0.51% | 2,000 | 95億3981万 | -0.3% | 9.15 | 0.87 |
| 08/18 | 1,000 | 1,010 | 987 | 989 | -2.18% | 4,900 | 94億9182万 | -0.9% | 9.11 | 0.87 |
| 08/17 | 1,027 | 1,055 | 1,010 | 1,011 | -4.35% | 4,000 | 97億297万 | +1.2% | 9.31 | 0.89 |
| 08/16 | 1,017 | 1,076 | 1,017 | 1,057 | +3.93% | 14,400 | 101億4445万 | +5.81% | 9.73 | 0.93 |
| 08/15 | 1,008 | 1,031 | 996 | 1,017 | +1.7% | 4,100 | 97億6055万 | +2.01% | 9.36 | 0.89 |
| 08/14 | 1,008 | 1,020 | 1,000 | 1,000 | -1.38% | 1,900 | 95億9740万 | +0.2% | 9.21 | 0.88 |
| 08/10 | 989 | 1,025 | 989 | 1,014 | +2.53% | 4,400 | 97億3176万 | +1.4% | 9.34 | 0.89 |
| 08/09 | 983 | 997 | 983 | 989 | +0.61% | 2,400 | 94億9182万 | -1.3% | 9.11 | 0.87 |
| 08/08 | 990 | 990 | 980 | 983 | -0.2% | 1,400 | 94億3424万 | -2.29% | 9.05 | 0.86 |
| 08/07 | 983 | 998 | 980 | 985 | 0% | 6,900 | 94億5343万 | -2.38% | 9.07 | 0.86 |
| 08/04 | 1,000 | 1,004 | 985 | 985 | 0% | 2,900 | 94億5343万 | -2.67% | 9.07 | 0.86 |
| 08/03 | 985 | 992 | 983 | 985 | 0% | 5,100 | 94億5343万 | -3.05% | 9.07 | 0.86 |
| 08/02 | 1,005 | 1,020 | 985 | 985 | -3.05% | 6,800 | 94億5343万 | -3.43% | 9.07 | 0.86 |
| 08/01 | 1,000 | 1,023 | 987 | 1,016 | +1.2% | 4,700 | 97億5095万 | -0.68% | 9.35 | 0.89 |
| 07/31 | 980 | 1,008 | 980 | 1,004 | +2.45% | 6,100 | 96億3578万 | -1.95% | 9.24 | 0.88 |
| 07/28 | 1,002 | 1,017 | 948 | 980 | -2.78% | 45,800 | 94億545万 | -4.48% | 9.02 | 0.86 |
| 07/27 | 998 | 1,012 | 993 | 1,008 | +1.51% | 3,600 | 96億7417万 | -2.04% | 9.28 | 0.88 |
| 07/26 | 1,005 | 1,005 | 986 | 993 | +0.3% | 2,900 | 95億3021万 | -3.87% | 9.14 | 0.87 |
| 07/25 | 988 | 1,001 | 987 | 990 | +0.2% | 5,400 | 95億142万 | -4.44% | 9.12 | 0.87 |
| 07/24 | 991 | 1,022 | 985 | 988 | -0.2% | 4,800 | 94億8223万 | -5% | 9.1 | 0.87 |
| 07/21 | 1,005 | 1,006 | 983 | 990 | -2.17% | 8,700 | 95億142万 | -5.08% | 9.12 | 0.87 |
| 07/20 | 999 | 1,016 | 990 | 1,012 | +2.64% | 4,400 | 97億1256万 | -3.25% | 9.32 | 0.89 |
