PER
2023/06/29~2023/11/22
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 |
11/22 | 24,395 | 25,035 | 24,370 | 24,790 | +0.34% | 368,341 | - | +8.02% | - | - |
11/21 | 24,830 | 24,845 | 24,525 | 24,705 | +0.08% | 330,246 | - | +8.02% | - | - |
11/20 | 24,950 | 25,430 | 24,670 | 24,685 | -1.34% | 381,760 | - | +8.4% | - | - |
11/17 | 24,580 | 25,020 | 24,535 | 25,020 | +1.13% | 384,362 | - | +10.14% | - | - |
11/16 | 24,750 | 25,070 | 24,505 | 24,740 | -0.8% | 358,775 | - | +9.2% | - | - |
11/15 | 24,490 | 24,985 | 24,450 | 24,940 | +5.01% | 607,703 | - | +10.48% | - | - |
11/14 | 23,860 | 23,935 | 23,685 | 23,750 | +0.96% | 393,757 | - | +5.66% | - | - |
11/13 | 24,020 | 24,045 | 23,440 | 23,525 | -0.21% | 395,916 | - | +5.09% | - | - |
11/10 | 23,360 | 23,600 | 23,080 | 23,575 | -0.57% | 406,130 | - | +5.69% | - | - |
11/09 | 23,135 | 23,770 | 23,010 | 23,710 | +3.33% | 417,393 | - | +6.82% | - | - |
11/08 | 23,470 | 23,470 | 22,800 | 22,945 | -0.63% | 443,328 | - | +3.73% | - | - |
11/07 | 23,535 | 23,545 | 23,090 | 23,090 | -2.7% | 331,816 | - | +4.46% | - | - |
11/06 | 23,540 | 23,840 | 23,530 | 23,730 | +4.58% | 589,924 | - | +7.43% | - | - |
11/02 | 22,795 | 22,870 | 22,565 | 22,690 | +2.39% | 474,382 | - | +2.93% | - | - |
11/01 | 22,000 | 22,185 | 21,870 | 22,160 | +4.43% | 543,343 | - | +0.46% | - | - |
10/31 | 20,920 | 21,330 | 20,740 | 21,220 | +1.24% | 622,851 | - | -3.96% | - | - |
10/30 | 20,895 | 21,030 | 20,725 | 20,960 | -2.01% | 429,351 | - | -5.55% | - | - |
10/27 | 21,040 | 21,490 | 20,940 | 21,390 | +2.91% | 496,714 | - | -3.99% | - | - |
10/26 | 21,115 | 21,230 | 20,775 | 20,785 | -4.39% | 569,757 | - | -7.06% | - | - |
10/25 | 21,855 | 22,030 | 21,650 | 21,740 | +1.07% | 423,838 | - | -3.35% | - | - |
10/24 | 21,640 | 21,675 | 20,760 | 21,510 | +0.58% | 631,834 | - | -4.82% | - | - |
10/23 | 21,600 | 21,635 | 21,345 | 21,385 | -1.75% | 343,048 | - | -5.94% | - | - |
10/20 | 21,710 | 21,985 | 21,540 | 21,765 | -1.07% | 407,999 | - | -4.76% | - | - |
10/19 | 22,140 | 22,330 | 21,940 | 22,000 | -3.95% | 468,329 | - | -4.05% | - | - |
10/18 | 22,855 | 22,950 | 22,610 | 22,905 | +0.37% | 398,093 | - | -0.4% | - | - |
10/17 | 22,980 | 23,170 | 22,660 | 22,820 | +2.45% | 414,736 | - | -0.84% | - | - |
10/16 | 22,620 | 22,755 | 22,175 | 22,275 | -4.23% | 436,374 | - | -3.32% | - | - |
10/13 | 23,285 | 23,575 | 23,170 | 23,260 | -1.08% | 440,436 | - | +0.65% | - | - |
10/12 | 23,040 | 23,530 | 23,040 | 23,515 | +3.43% | 362,570 | - | +1.55% | - | - |
10/11 | 22,625 | 22,880 | 22,550 | 22,735 | +1.07% | 314,175 | - | -1.92% | - | - |
10/10 | 21,950 | 22,575 | 21,925 | 22,495 | +4.77% | 417,722 | - | -3.15% | - | - |
10/06 | 21,435 | 21,665 | 21,330 | 21,470 | -0.28% | 298,973 | - | -7.75% | - | - |
10/05 | 21,120 | 21,545 | 20,840 | 21,530 | +3.48% | 447,472 | - | -7.81% | - | - |
10/04 | 21,045 | 21,230 | 20,735 | 20,805 | -4.52% | 578,273 | - | -11.15% | - | - |
10/03 | 22,335 | 22,335 | 21,665 | 21,790 | -3.46% | 474,750 | - | -7.27% | - | - |
10/02 | 23,045 | 23,465 | 22,555 | 22,570 | -0.53% | 454,204 | - | -4.13% | - | - |
09/29 | 22,900 | 22,905 | 22,470 | 22,690 | +0.11% | 291,021 | - | -3.54% | - | - |
09/28 | 23,035 | 23,120 | 22,405 | 22,665 | -1.58% | 448,675 | - | -3.7% | - | - |
09/27 | 22,685 | 23,060 | 22,515 | 23,030 | -0.3% | 295,853 | - | -2.15% | - | - |
09/26 | 23,555 | 23,555 | 23,040 | 23,100 | -2.16% | 281,449 | - | -1.75% | - | - |
09/25 | 23,325 | 23,630 | 23,135 | 23,610 | +2.01% | 263,215 | - | +0.61% | - | - |
09/22 | 22,975 | 23,360 | 22,805 | 23,145 | -1.41% | 342,839 | - | -1.07% | - | - |
09/21 | 23,840 | 23,960 | 23,395 | 23,475 | -2.41% | 257,331 | - | +0.53% | - | - |
09/20 | 24,430 | 24,450 | 24,035 | 24,055 | -1.45% | 251,354 | - | +3.22% | - | - |
09/19 | 24,420 | 24,550 | 24,235 | 24,410 | -1.89% | 255,842 | - | +4.94% | - | - |
09/15 | 24,685 | 24,990 | 24,625 | 24,880 | +2.22% | 330,974 | - | +7.26% | - | - |
09/14 | 23,955 | 24,405 | 23,835 | 24,340 | +3% | 360,847 | - | +5.21% | - | - |
09/13 | 23,710 | 23,870 | 23,485 | 23,630 | -0.51% | 272,952 | - | +2.39% | - | - |
09/12 | 23,545 | 23,750 | 23,300 | 23,750 | +2% | 318,671 | - | +3% | - | - |
09/11 | 23,605 | 23,685 | 23,160 | 23,285 | -0.79% | 305,595 | - | +1.1% | - | - |
09/08 | 23,880 | 23,925 | 23,325 | 23,470 | -2.37% | 433,280 | - | +1.98% | - | - |
09/07 | 24,255 | 24,540 | 24,035 | 24,040 | -1.6% | 347,628 | - | +4.56% | - | - |
09/06 | 24,195 | 24,465 | 24,175 | 24,430 | +1.45% | 379,005 | - | +6.33% | - | - |
09/05 | 23,965 | 24,080 | 23,730 | 24,080 | +0.65% | 310,216 | - | +4.74% | - | - |
09/04 | 23,760 | 23,925 | 23,635 | 23,925 | +1.12% | 236,942 | - | +4.02% | - | - |
09/01 | 23,310 | 23,830 | 23,305 | 23,660 | +0.7% | 284,215 | - | +2.9% | - | - |
08/31 | 23,130 | 23,610 | 23,120 | 23,495 | +1.82% | 339,950 | - | +2.12% | - | - |
08/30 | 23,220 | 23,420 | 23,040 | 23,075 | +0.87% | 392,368 | - | +0.28% | - | - |
08/29 | 23,015 | 23,150 | 22,855 | 22,875 | 0% | 304,322 | - | -0.69% | - | - |
08/28 | 22,500 | 22,890 | 22,425 | 22,875 | +3.65% | 402,299 | - | -0.83% | - | - |
08/25 | 22,300 | 22,385 | 21,985 | 22,070 | -4.04% | 436,117 | - | -4.36% | - | - |
08/24 | 22,880 | 23,040 | 22,695 | 23,000 | +1.46% | 368,915 | - | -0.54% | - | - |
08/23 | 22,215 | 22,670 | 22,210 | 22,670 | +1.12% | 318,628 | - | -2.13% | - | - |
08/22 | 22,345 | 22,485 | 22,180 | 22,420 | +1.96% | 354,037 | - | -3.33% | - | - |
08/21 | 21,995 | 22,280 | 21,775 | 21,990 | +0.62% | 428,896 | - | -5.33% | - | - |
08/18 | 21,655 | 22,125 | 21,565 | 21,855 | -0.88% | 464,277 | - | -6.13% | - | - |
08/17 | 22,105 | 22,210 | 21,640 | 22,050 | -1.12% | 408,750 | - | -5.41% | - | - |
08/16 | 22,530 | 22,625 | 22,295 | 22,300 | -2.94% | 374,328 | - | -4.5% | - | - |
08/15 | 23,155 | 23,195 | 22,940 | 22,975 | +1.08% | 303,087 | - | -1.73% | - | - |
08/14 | 23,325 | 23,520 | 22,670 | 22,730 | -2.7% | 417,144 | - | -2.83% | - | - |
08/10 | 22,730 | 23,360 | 22,675 | 23,360 | +1.74% | 322,019 | - | -0.32% | - | - |
08/09 | 23,045 | 23,225 | 22,880 | 22,960 | -0.8% | 304,818 | - | -2.24% | - | - |
08/08 | 23,235 | 23,410 | 22,965 | 23,145 | +0.5% | 406,463 | - | -1.75% | - | - |
08/07 | 22,505 | 23,075 | 22,375 | 23,030 | +0.66% | 320,167 | - | -2.59% | - | - |
08/04 | 22,650 | 23,065 | 22,525 | 22,880 | -0.02% | 359,901 | - | -3.46% | - | - |
08/03 | 23,185 | 23,285 | 22,845 | 22,885 | -3.15% | 519,104 | - | -3.71% | - | - |
08/02 | 24,240 | 24,270 | 23,535 | 23,630 | -4.74% | 537,758 | - | -0.83% | - | - |
08/01 | 24,510 | 24,815 | 24,405 | 24,805 | +1.76% | 386,138 | - | +4.14% | - | - |
07/31 | 24,240 | 24,700 | 24,105 | 24,375 | +2.67% | 488,680 | - | +2.52% | - | - |
07/28 | 23,180 | 23,900 | 22,675 | 23,740 | -1.06% | 699,117 | - | -0.05% | - | - |
07/27 | 23,390 | 24,025 | 23,315 | 23,995 | +1.7% | 345,376 | - | +0.88% | - | - |
07/26 | 23,625 | 23,715 | 23,350 | 23,595 | -0.13% | 335,344 | - | -0.97% | - | - |
07/25 | 23,695 | 23,705 | 23,395 | 23,625 | -0.3% | 366,577 | - | -1.02% | - | - |
07/24 | 23,575 | 23,820 | 23,455 | 23,695 | +2.58% | 396,310 | - | -0.91% | - | - |
07/21 | 23,060 | 23,330 | 22,775 | 23,100 | -1.01% | 560,555 | - | -3.65% | - | - |
07/20 | 23,850 | 23,910 | 23,330 | 23,335 | -2.53% | 561,532 | - | -2.95% | - | - |
07/19 | 23,880 | 23,940 | 23,635 | 23,940 | +2.22% | 434,523 | - | -0.69% | - | - |
07/18 | 23,330 | 23,710 | 23,160 | 23,420 | +0.47% | 453,642 | - | -2.9% | - | - |
07/14 | 23,825 | 23,835 | 23,000 | 23,310 | -0.06% | 722,752 | - | -3.35% | - | - |
07/13 | 22,835 | 23,395 | 22,625 | 23,325 | +3.25% | 442,467 | - | -3.24% | - | - |
07/12 | 23,185 | 23,185 | 22,390 | 22,590 | -1.89% | 562,910 | - | -6.13% | - | - |
07/11 | 23,330 | 23,390 | 22,820 | 23,025 | -0.04% | 463,410 | - | -4.32% | - | - |
07/10 | 23,275 | 23,525 | 22,785 | 23,035 | -1.16% | 607,648 | - | -4.36% | - | - |
07/07 | 23,350 | 23,755 | 23,160 | 23,305 | -2% | 508,428 | - | -3.23% | - | - |
07/06 | 24,165 | 24,250 | 23,610 | 23,780 | -3.53% | 745,885 | - | -1.07% | - | - |
07/05 | 24,410 | 24,735 | 24,205 | 24,650 | -0.34% | 370,460 | - | +2.94% | - | - |
07/04 | 24,905 | 24,965 | 24,650 | 24,735 | -2% | 498,866 | - | +3.88% | - | - |
07/03 | 24,930 | 25,295 | 24,930 | 25,240 | +3.06% | 505,212 | - | +6.53% | - | - |
06/30 | 24,315 | 24,520 | 24,035 | 24,490 | -0.24% | 473,147 | - | +3.98% | - | - |
06/29 | 24,570 | 24,965 | 24,440 | 24,550 | +0.7% | 488,419 | - | +4.81% | - | - |