PER
2023/07/13～2023/12/07
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 |
| 12/07 | 4,969 | 5,015 | 4,962 | 4,996 | -0.38% | 290,100 | 4138億2819万 | +2.78% | 15.15 | 1.01 |
| 12/06 | 5,000 | 5,027 | 4,985 | 5,015 | +0.3% | 398,000 | 4154億199万 | +3.51% | 15.2 | 1.01 |
| 12/05 | 5,015 | 5,036 | 4,972 | 5,000 | -0.46% | 315,800 | 4141億5952万 | +3.65% | 15.16 | 1.01 |
| 12/04 | 5,059 | 5,087 | 5,005 | 5,023 | -1.97% | 295,800 | 4160億6465万 | +4.54% | 15.23 | 1.01 |
| 12/01 | 5,090 | 5,131 | 5,072 | 5,124 | +1.61% | 391,400 | 4244億3067万 | +7.11% | 15.53 | 1.03 |
| 11/30 | 5,001 | 5,044 | 4,977 | 5,043 | +0.9% | 360,400 | 4177億2129万 | +5.95% | 15.29 | 1.02 |
| 11/29 | 4,948 | 5,020 | 4,936 | 4,998 | -0.26% | 396,800 | 4139億9385万 | +5.4% | 15.15 | 1.01 |
| 11/28 | 5,025 | 5,048 | 4,992 | 5,011 | +0.36% | 451,200 | 4150億7067万 | +6.05% | 15.19 | 1.01 |
| 11/27 | 4,940 | 5,010 | 4,940 | 4,993 | -0.62% | 349,900 | 4135億7969万 | +6.08% | 15.14 | 1.01 |
| 11/24 | 5,132 | 5,137 | 5,004 | 5,024 | -0.75% | 285,000 | 4161億4748万 | +7.14% | 15.23 | 1.01 |
| 11/22 | 5,042 | 5,092 | 5,022 | 5,062 | +0.4% | 406,400 | 4192億9509万 | +8.46% | 15.35 | 1.02 |
| 11/21 | 4,961 | 5,072 | 4,957 | 5,042 | +0.72% | 436,400 | 4176億3845万 | +8.62% | 15.29 | 1.02 |
| 11/20 | 5,000 | 5,052 | 4,999 | 5,006 | -1.4% | 343,100 | 4146億5651万 | +8.4% | 15.18 | 1.01 |
| 11/17 | 4,945 | 5,077 | 4,941 | 5,077 | +3.42% | 296,500 | 4205億3757万 | +10.42% | 15.39 | 1.02 |
| 11/16 | 4,807 | 4,917 | 4,785 | 4,909 | +0.9% | 386,400 | 4066億2181万 | +7.21% | 14.88 | 0.99 |
| 11/15 | 4,810 | 4,883 | 4,790 | 4,865 | +0.08% | 428,800 | 4029億7721万 | +6.55% | 14.75 | 0.98 |
| 11/14 | 4,865 | 4,923 | 4,783 | 4,861 | +0.12% | 641,600 | 4026億4588万 | +6.72% | 14.74 | 0.98 |
| 11/13 | 4,747 | 4,973 | 4,737 | 4,855 | +8.44% | 1,058,700 | 4021億4889万 | +6.96% | 14.72 | 0.98 |
| 11/10 | 4,451 | 4,483 | 4,428 | 4,477 | -0.11% | 261,500 | 3708億3843万 | -1.02% | 13.57 | 0.9 |
| 11/09 | 4,416 | 4,487 | 4,391 | 4,482 | +1.29% | 198,100 | 3712億5259万 | -0.8% | 13.59 | 0.9 |
| 11/08 | 4,488 | 4,488 | 4,402 | 4,425 | -1.32% | 204,700 | 3665億3117万 | -1.99% | 13.42 | 0.89 |
| 11/07 | 4,550 | 4,579 | 4,476 | 4,484 | -1.32% | 226,800 | 3714億1825万 | -0.77% | 13.59 | 0.9 |
| 11/06 | 4,593 | 4,599 | 4,520 | 4,544 | -0.13% | 242,100 | 3763億8817万 | +0.42% | 13.78 | 0.92 |
| 11/02 | 4,655 | 4,658 | 4,550 | 4,550 | -2.13% | 256,100 | 3768億8516万 | +0.53% | 13.79 | 0.92 |
| 11/01 | 4,643 | 4,654 | 4,593 | 4,649 | +0.76% | 410,500 | 3850億8552万 | +2.65% | 14.09 | 0.94 |
| 10/31 | 4,469 | 4,624 | 4,452 | 4,614 | +2.95% | 505,200 | 3821億8640万 | +1.92% | 13.99 | 0.93 |
| 10/30 | 4,500 | 4,524 | 4,442 | 4,482 | -1.21% | 2,119,700 | 3712億5259万 | -0.97% | 13.59 | 0.9 |
| 10/27 | 4,499 | 4,543 | 4,464 | 4,537 | +1.29% | 268,200 | 3758億834万 | +0.18% | 13.75 | 0.91 |
| 10/26 | 4,569 | 4,582 | 4,457 | 4,479 | -1.39% | 290,100 | 3710億409万 | -1.08% | 13.58 | 0.9 |
| 10/25 | 4,591 | 4,638 | 4,539 | 4,542 | -1.07% | 373,200 | 3762億2250万 | +0.29% | 13.77 | 0.91 |
| 10/24 | 4,532 | 4,593 | 4,476 | 4,591 | +0.83% | 314,300 | 3802億8127万 | +1.39% | 13.92 | 0.92 |
| 10/23 | 4,585 | 4,651 | 4,553 | 4,553 | -0.59% | 371,800 | 3771億3365万 | +0.62% | 13.8 | 0.92 |
| 10/20 | 4,525 | 4,604 | 4,513 | 4,580 | +1.01% | 429,400 | 3793億7012万 | +1.33% | 13.89 | 0.92 |
| 10/19 | 4,533 | 4,595 | 4,512 | 4,534 | +1.59% | 273,500 | 3755億5985万 | +0.47% | 13.75 | 0.91 |
| 10/18 | 4,472 | 4,481 | 4,420 | 4,463 | +0.07% | 209,300 | 3696億7878万 | -0.95% | 13.53 | 0.9 |
| 10/17 | 4,500 | 4,532 | 4,425 | 4,460 | +0.52% | 179,500 | 3694億3029万 | -1% | 13.52 | 0.9 |
| 10/16 | 4,513 | 4,522 | 4,410 | 4,437 | -1.64% | 175,400 | 3675億2515万 | -1.47% | 13.45 | 0.89 |
| 10/13 | 4,568 | 4,603 | 4,505 | 4,511 | -1.96% | 227,400 | 3736億5471万 | +0.22% | 13.68 | 0.91 |
| 10/12 | 4,583 | 4,608 | 4,566 | 4,601 | +0.44% | 160,700 | 3811億959万 | +2.36% | 13.95 | 0.93 |
| 10/11 | 4,580 | 4,614 | 4,558 | 4,581 | 0% | 200,900 | 3794億5295万 | +2.14% | 13.89 | 0.92 |
| 10/10 | 4,523 | 4,600 | 4,518 | 4,581 | +2.87% | 368,200 | 3794億5295万 | +2.32% | 13.89 | 0.92 |
| 10/06 | 4,416 | 4,501 | 4,416 | 4,453 | 0% | 291,000 | 3688億5046万 | -0.36% | 13.5 | 0.9 |
| 10/05 | 4,362 | 4,461 | 4,347 | 4,453 | +2.25% | 323,800 | 3688億5046万 | -0.25% | 13.5 | 0.9 |
| 10/04 | 4,402 | 4,429 | 4,347 | 4,355 | -1.54% | 292,400 | 3607億3294万 | -2.24% | 13.2 | 0.88 |
| 10/03 | 4,523 | 4,526 | 4,400 | 4,423 | -2.23% | 175,300 | 3663億6551万 | -0.58% | 13.41 | 0.89 |
| 10/02 | 4,600 | 4,604 | 4,524 | 4,524 | -2.16% | 236,000 | 3747億3153万 | +1.89% | 13.72 | 0.91 |
| 09/29 | 4,594 | 4,635 | 4,570 | 4,624 | +0.85% | 357,100 | 3830億1472万 | +4.52% | 14.02 | 0.89 |
| 09/28 | 4,560 | 4,624 | 4,517 | 4,585 | -0.76% | 263,100 | 3797億8427万 | +4.11% | 13.9 | 0.89 |
| 09/27 | 4,560 | 4,626 | 4,509 | 4,620 | +0.54% | 287,800 | 3826億8339万 | +5.36% | 14.01 | 0.89 |
| 09/26 | 4,583 | 4,640 | 4,542 | 4,595 | +0.33% | 258,600 | 3806億1259万 | +5.29% | 13.93 | 0.89 |
| 09/25 | 4,553 | 4,585 | 4,494 | 4,580 | +0.11% | 252,000 | 3793億7012万 | +5.48% | 13.89 | 0.89 |
| 09/22 | 4,495 | 4,601 | 4,487 | 4,575 | +1.89% | 425,000 | 3789億5596万 | +5.93% | 13.87 | 0.89 |
| 09/21 | 4,528 | 4,541 | 4,460 | 4,490 | -0.8% | 213,200 | 3719億1524万 | +4.39% | 13.61 | 0.87 |
| 09/20 | 4,497 | 4,552 | 4,487 | 4,526 | +0.62% | 393,200 | 3748億9719万 | +5.5% | 13.72 | 0.88 |
| 09/19 | 4,543 | 4,569 | 4,451 | 4,498 | -0.31% | 316,800 | 3725億7790万 | +5.17% | 13.64 | 0.87 |
| 09/15 | 4,486 | 4,529 | 4,444 | 4,512 | +1.78% | 532,300 | 3737億3755万 | +5.84% | 13.68 | 0.87 |
| 09/14 | 4,424 | 4,451 | 4,402 | 4,433 | +0.75% | 292,300 | 3671億9383万 | +4.33% | 13.44 | 0.86 |
| 09/13 | 4,392 | 4,424 | 4,363 | 4,400 | +0.46% | 331,800 | 3644億6037万 | +3.82% | 13.34 | 0.85 |
| 09/12 | 4,438 | 4,457 | 4,376 | 4,380 | -1.35% | 187,200 | 3628億373万 | +3.62% | 13.28 | 0.85 |
| 09/11 | 4,411 | 4,451 | 4,402 | 4,440 | +0.79% | 294,100 | 3677億7365万 | +5.34% | 13.46 | 0.86 |
| 09/08 | 4,396 | 4,422 | 4,386 | 4,405 | +0.62% | 260,000 | 3648億7453万 | +4.91% | 13.35 | 0.85 |
| 09/07 | 4,371 | 4,409 | 4,360 | 4,378 | +0.32% | 301,800 | 3626億3807万 | +4.64% | 13.27 | 0.85 |
| 09/06 | 4,382 | 4,392 | 4,352 | 4,364 | +0.11% | 377,600 | 3614億7842万 | +4.55% | 13.23 | 0.84 |
| 09/05 | 4,361 | 4,384 | 4,326 | 4,359 | -0.27% | 171,200 | 3610億6426万 | +4.66% | 13.22 | 0.84 |
| 09/04 | 4,382 | 4,390 | 4,321 | 4,371 | -0.34% | 235,100 | 3620億5825万 | +5.15% | 13.25 | 0.85 |
| 09/01 | 4,302 | 4,429 | 4,297 | 4,386 | +1.57% | 360,200 | 3633億73万 | +5.74% | 13.3 | 0.85 |
| 08/31 | 4,211 | 4,339 | 4,211 | 4,318 | +2.1% | 492,400 | 3576億6816万 | +4.3% | 13.09 | 0.84 |
| 08/30 | 4,229 | 4,239 | 4,198 | 4,229 | +0.24% | 200,000 | 3502億9612万 | +2.32% | 12.82 | 0.82 |
| 08/29 | 4,192 | 4,220 | 4,181 | 4,219 | +0.69% | 298,100 | 3494億6780万 | +2.2% | 12.79 | 0.82 |
| 08/28 | 4,180 | 4,199 | 4,149 | 4,190 | +1.35% | 118,000 | 3470億6567万 | +1.63% | 12.7 | 0.81 |
| 08/25 | 4,132 | 4,141 | 4,101 | 4,134 | +0.39% | 143,500 | 3424億2709万 | +0.39% | 12.53 | 0.8 |
| 08/24 | 4,079 | 4,129 | 4,066 | 4,118 | +0.34% | 157,400 | 3411億178万 | +0.15% | 12.48 | 0.8 |
| 08/23 | 4,066 | 4,108 | 4,061 | 4,104 | +0.15% | 133,300 | 3399億4213万 | -0.1% | 12.44 | 0.79 |
| 08/22 | 4,063 | 4,115 | 4,037 | 4,098 | +1.56% | 219,000 | 3394億4514万 | -0.1% | 12.42 | 0.79 |
| 08/21 | 4,032 | 4,069 | 4,010 | 4,035 | +0.6% | 165,900 | 3342億2673万 | -1.44% | 12.23 | 0.78 |
| 08/18 | 4,125 | 4,126 | 4,001 | 4,011 | -3% | 195,200 | 3322億3876万 | -1.84% | 12.16 | 0.78 |
| 08/17 | 4,210 | 4,212 | 4,093 | 4,135 | -1.78% | 280,400 | 3425億992万 | +1.4% | 12.54 | 0.8 |
| 08/16 | 4,176 | 4,232 | 4,135 | 4,210 | +0.5% | 202,100 | 3487億2231万 | +3.52% | 12.76 | 0.81 |
| 08/15 | 4,148 | 4,192 | 4,130 | 4,189 | +0.75% | 320,300 | 3469億8284万 | +3.36% | 12.7 | 0.81 |
| 08/14 | 4,160 | 4,186 | 4,148 | 4,158 | +0.1% | 199,100 | 3444億1505万 | +2.92% | 12.61 | 0.8 |
| 08/10 | 4,150 | 4,157 | 4,091 | 4,154 | +0.02% | 184,900 | 3440億8372万 | +3.1% | 12.59 | 0.8 |
| 08/09 | 4,143 | 4,163 | 4,074 | 4,153 | +0.44% | 343,600 | 3440億89万 | +3.26% | 12.59 | 0.8 |
| 08/08 | 4,091 | 4,135 | 4,091 | 4,135 | +1.32% | 129,300 | 3425億992万 | +3.04% | 12.54 | 0.8 |
| 08/07 | 4,018 | 4,081 | 4,004 | 4,081 | +1.17% | 159,200 | 3380億3700万 | +1.85% | 12.37 | 0.79 |
| 08/04 | 4,028 | 4,042 | 4,010 | 4,034 | +0.15% | 176,700 | 3341億4390万 | +0.85% | 12.23 | 0.78 |
| 08/03 | 4,082 | 4,091 | 4,023 | 4,028 | -2.42% | 213,500 | 3336億4690万 | +0.83% | 12.21 | 0.78 |
| 08/02 | 4,150 | 4,168 | 4,119 | 4,128 | -0.77% | 251,100 | 3419億3009万 | +3.46% | 12.51 | 0.8 |
| 08/01 | 4,148 | 4,162 | 4,115 | 4,160 | +0.27% | 302,300 | 3445億8072万 | +4.58% | 12.61 | 0.8 |
| 07/31 | 4,175 | 4,180 | 4,132 | 4,149 | +0.14% | 296,900 | 3436億6956万 | +4.67% | 12.58 | 0.8 |
| 07/28 | 4,124 | 4,155 | 4,089 | 4,143 | -1.07% | 252,300 | 3431億7257万 | +4.86% | 12.56 | 0.8 |
| 07/27 | 4,139 | 4,191 | 4,131 | 4,188 | +1.23% | 213,300 | 3469億1万 | +6.32% | 12.7 | 0.81 |
| 07/26 | 4,103 | 4,146 | 4,097 | 4,137 | +0.85% | 117,400 | 3426億7558万 | +5.37% | 12.54 | 0.8 |
| 07/25 | 4,084 | 4,103 | 4,052 | 4,102 | +0.05% | 108,400 | 3397億7647万 | +4.86% | 12.44 | 0.79 |
| 07/24 | 4,079 | 4,109 | 4,065 | 4,100 | +1.03% | 99,200 | 3396億1080万 | +5.16% | 12.43 | 0.79 |
| 07/21 | 3,993 | 4,064 | 3,984 | 4,058 | +1.83% | 175,900 | 3361億3186万 | +4.48% | 12.3 | 0.79 |
| 07/20 | 4,022 | 4,038 | 3,954 | 3,985 | -0.92% | 159,200 | 3300億8513万 | +3.02% | 12.08 | 0.77 |
| 07/19 | 3,984 | 4,022 | 3,965 | 4,022 | +1.77% | 194,300 | 3331億4991万 | +4.33% | 12.19 | 0.78 |
| 07/18 | 3,910 | 3,956 | 3,904 | 3,952 | +1.28% | 102,600 | 3273億5168万 | +2.92% | 11.98 | 0.76 |
| 07/14 | 3,869 | 3,910 | 3,859 | 3,902 | +1.96% | 172,700 | 3232億1008万 | +1.96% | 11.83 | 0.75 |
| 07/13 | 3,857 | 3,859 | 3,826 | 3,827 | -0.13% | 92,600 | 3169億9769万 | +0.29% | 11.6 | 0.74 |
