PER
2023/06/28~2023/11/21
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 |
11/21 | 2,775 | 2,793 | 2,727 | 2,745 | -0.54% | 154,400 | 358億6177万 | +1.78% | 2.39 | 0.53 |
11/20 | 2,732 | 2,790 | 2,731 | 2,760 | +1.47% | 225,000 | 360億5774万 | +2.56% | 2.41 | 0.53 |
11/17 | 2,636 | 2,720 | 2,620 | 2,720 | +2.22% | 192,800 | 355億3516万 | +1.34% | 2.37 | 0.52 |
11/16 | 2,712 | 2,720 | 2,657 | 2,661 | -2.88% | 237,800 | 347億6436万 | -0.75% | 2.32 | 0.51 |
11/15 | 2,765 | 2,796 | 2,718 | 2,740 | +0.92% | 261,500 | 357億9645万 | +2.28% | 2.39 | 0.53 |
11/14 | 2,787 | 2,818 | 2,706 | 2,715 | -2.06% | 230,800 | 354億6984万 | +1.42% | 2.37 | 0.52 |
11/13 | 2,705 | 2,828 | 2,705 | 2,772 | +0.87% | 397,800 | 362億1451万 | +3.74% | 2.42 | 0.53 |
11/10 | 2,752 | 2,762 | 2,691 | 2,748 | -0.72% | 280,300 | 359億97万 | +3.15% | 2.4 | 0.53 |
11/09 | 2,687 | 2,773 | 2,671 | 2,768 | +2.71% | 237,600 | 361億6225万 | +4.18% | 2.41 | 0.53 |
11/08 | 2,753 | 2,754 | 2,675 | 2,695 | -2.11% | 192,100 | 352億855万 | +1.62% | 2.35 | 0.52 |
11/07 | 2,740 | 2,773 | 2,739 | 2,753 | +0.99% | 169,200 | 359億6629万 | +3.81% | 2.4 | 0.53 |
11/06 | 2,727 | 2,748 | 2,686 | 2,726 | +0.74% | 209,000 | 356億1355万 | +2.79% | 2.38 | 0.52 |
11/02 | 2,760 | 2,766 | 2,701 | 2,706 | -1.96% | 174,600 | 353億5226万 | +1.84% | 2.36 | 0.52 |
11/01 | 2,756 | 2,782 | 2,732 | 2,760 | -0.07% | 205,800 | 360億5774万 | +3.6% | 2.41 | 0.53 |
10/31 | 2,769 | 2,793 | 2,736 | 2,762 | -0.61% | 240,100 | 360億8387万 | +3.52% | 2.41 | 0.53 |
10/30 | 2,727 | 2,794 | 2,685 | 2,779 | +1.83% | 698,000 | 363億596万 | +3.97% | 2.42 | 0.53 |
10/27 | 2,672 | 2,729 | 2,672 | 2,729 | +3.29% | 243,100 | 356億5274万 | +1.94% | 2.38 | 0.52 |
10/26 | 2,664 | 2,693 | 2,633 | 2,642 | -0.94% | 156,700 | 345億1614万 | -1.53% | 2.3 | 0.51 |
10/25 | 2,635 | 2,692 | 2,635 | 2,667 | +1.21% | 177,200 | 348億4275万 | -1% | 2.32 | 0.51 |
10/24 | 2,538 | 2,643 | 2,526 | 2,635 | +3.21% | 225,500 | 344億2469万 | -2.59% | 2.3 | 0.51 |
10/23 | 2,600 | 2,604 | 2,553 | 2,553 | -1.85% | 150,300 | 333億5341万 | -5.97% | 2.23 | 0.49 |
10/20 | 2,543 | 2,607 | 2,535 | 2,601 | +1.01% | 205,800 | 339億8050万 | -4.59% | 2.27 | 0.5 |
10/19 | 2,605 | 2,619 | 2,568 | 2,575 | -1.9% | 92,900 | 336億4083万 | -5.88% | 2.24 | 0.49 |
10/18 | 2,599 | 2,627 | 2,599 | 2,625 | +1.16% | 92,000 | 342億9405万 | -4.44% | 2.29 | 0.5 |
10/17 | 2,625 | 2,634 | 2,585 | 2,595 | -0.12% | 87,100 | 339億211万 | -5.81% | 2.26 | 0.5 |
10/16 | 2,572 | 2,610 | 2,571 | 2,598 | +0.54% | 118,600 | 339億4131万 | -6.04% | 2.26 | 0.5 |
10/13 | 2,613 | 2,631 | 2,572 | 2,584 | -1.6% | 166,200 | 337億5840万 | -6.98% | 2.25 | 0.5 |
10/12 | 2,610 | 2,645 | 2,596 | 2,626 | +0.27% | 147,400 | 343億711万 | -5.91% | 2.29 | 0.5 |
10/11 | 2,700 | 2,700 | 2,619 | 2,619 | -3.07% | 149,200 | 342億1566万 | -6.46% | 2.28 | 0.5 |
10/10 | 2,633 | 2,729 | 2,633 | 2,702 | +5.22% | 302,100 | 353億 | -3.91% | 2.36 | 0.52 |
10/06 | 2,595 | 2,612 | 2,564 | 2,568 | -0.54% | 149,300 | 335億4937万 | -8.94% | 2.24 | 0.49 |
10/05 | 2,595 | 2,620 | 2,561 | 2,582 | -0.12% | 226,100 | 337億3228万 | -8.86% | 2.25 | 0.49 |
10/04 | 2,600 | 2,640 | 2,571 | 2,585 | -1.6% | 215,700 | 337億7147万 | -9.11% | 2.25 | 0.5 |
10/03 | 2,660 | 2,665 | 2,620 | 2,627 | -2.31% | 282,500 | 343億2017万 | -7.92% | 2.29 | 0.5 |
10/02 | 2,756 | 2,791 | 2,689 | 2,689 | -2.4% | 267,500 | 351億3017万 | -5.95% | 2.34 | 0.52 |
09/29 | 2,837 | 2,844 | 2,755 | 2,755 | -3.47% | 264,900 | 359億9242万 | -3.7% | 2.4 | 0.56 |
09/28 | 2,835 | 2,878 | 2,832 | 2,854 | -0.87% | 147,800 | 372億8579万 | -0.24% | 2.49 | 0.58 |
09/27 | 2,883 | 2,883 | 2,830 | 2,879 | +0.24% | 233,100 | 376億1240万 | +0.81% | 2.51 | 0.58 |
09/26 | 2,877 | 2,884 | 2,865 | 2,872 | -0.17% | 102,400 | 375億2095万 | +0.84% | 2.5 | 0.58 |
09/25 | 2,893 | 2,922 | 2,866 | 2,877 | -0.31% | 166,600 | 375億8627万 | +1.34% | 2.51 | 0.58 |
09/22 | 2,845 | 2,902 | 2,825 | 2,886 | +0.59% | 160,000 | 377億385万 | +2.01% | 2.52 | 0.59 |
09/21 | 2,945 | 2,953 | 2,868 | 2,869 | -1.75% | 250,800 | 374億8176万 | +1.67% | 2.5 | 0.58 |
09/20 | 2,982 | 2,993 | 2,920 | 2,920 | -1.02% | 331,900 | 381億4804万 | +3.62% | 2.55 | 0.59 |
09/19 | 2,895 | 2,954 | 2,882 | 2,950 | +2.64% | 470,000 | 385億3998万 | +4.91% | 2.57 | 0.6 |
09/15 | 2,861 | 2,908 | 2,861 | 2,874 | +1.16% | 370,500 | 375億4708万 | +2.46% | 2.51 | 0.58 |
09/14 | 2,846 | 2,861 | 2,823 | 2,841 | +0.04% | 210,600 | 371億1596万 | +1.36% | 2.48 | 0.58 |
09/13 | 2,859 | 2,868 | 2,840 | 2,840 | -0.25% | 181,800 | 371億289万 | +1.54% | 2.48 | 0.58 |
09/12 | 2,838 | 2,903 | 2,835 | 2,847 | +0.42% | 197,400 | 371億9434万 | +2.01% | 2.48 | 0.58 |
09/11 | 2,853 | 2,885 | 2,834 | 2,835 | -0.63% | 188,800 | 370億3757万 | +1.83% | 2.47 | 0.58 |
09/08 | 2,890 | 2,899 | 2,853 | 2,853 | -1.82% | 375,600 | 372億7273万 | +2.7% | 2.49 | 0.58 |
09/07 | 2,903 | 2,938 | 2,883 | 2,906 | -0.14% | 402,900 | 379億6514万 | +4.87% | 2.53 | 0.59 |
09/06 | 2,869 | 2,917 | 2,868 | 2,910 | +1.39% | 338,900 | 380億1740万 | +5.36% | 2.54 | 0.59 |
09/05 | 2,903 | 2,926 | 2,855 | 2,870 | -1.51% | 515,600 | 374億9482万 | +4.29% | 2.5 | 0.58 |
09/04 | 2,914 | 2,925 | 2,892 | 2,914 | +0.28% | 309,800 | 380億6966万 | +6.2% | 2.54 | 0.59 |
09/01 | 2,900 | 2,915 | 2,865 | 2,906 | +0.69% | 509,600 | 379億6514万 | +6.33% | 2.53 | 0.59 |
08/31 | 2,858 | 2,890 | 2,846 | 2,886 | +1.26% | 534,700 | 377億385万 | +6.02% | 2.52 | 0.59 |
08/30 | 2,832 | 2,850 | 2,822 | 2,850 | +1.24% | 411,700 | 372億3354万 | +5.13% | 2.48 | 0.58 |
08/29 | 2,780 | 2,832 | 2,780 | 2,815 | +1.66% | 401,200 | 367億7628万 | +4.22% | 2.45 | 0.57 |
08/28 | 2,740 | 2,775 | 2,740 | 2,769 | +0.84% | 219,200 | 361億7532万 | +2.82% | 2.41 | 0.56 |
08/25 | 2,751 | 2,765 | 2,720 | 2,746 | -0.54% | 236,000 | 358億7484万 | +2.23% | 2.39 | 0.56 |
08/24 | 2,754 | 2,776 | 2,727 | 2,761 | +0.95% | 297,600 | 360億7080万 | +2.95% | 2.41 | 0.56 |
08/23 | 2,663 | 2,738 | 2,656 | 2,735 | +2.51% | 241,200 | 357億3113万 | +2.17% | 2.38 | 0.56 |
08/22 | 2,637 | 2,692 | 2,630 | 2,668 | +1.1% | 239,800 | 348億5581万 | -0.11% | 2.33 | 0.54 |
08/21 | 2,617 | 2,649 | 2,611 | 2,639 | +0.15% | 222,800 | 344億7695万 | -1.12% | 2.3 | 0.54 |
08/18 | 2,685 | 2,691 | 2,625 | 2,635 | -2.7% | 375,000 | 344億2469万 | -1.24% | 2.3 | 0.54 |
08/17 | 2,758 | 2,760 | 2,684 | 2,708 | -2.24% | 333,800 | 353億7839万 | +1.58% | 2.36 | 0.55 |
08/16 | 2,778 | 2,808 | 2,766 | 2,770 | -0.36% | 459,600 | 361億8838万 | +3.98% | 2.41 | 0.56 |
08/15 | 2,779 | 2,851 | 2,761 | 2,780 | +0.51% | 510,000 | 363億1903万 | +4.43% | 2.42 | 0.56 |
08/14 | 2,939 | 2,939 | 2,762 | 2,766 | -1.98% | 1,264,200 | 361億3613万 | +3.98% | 2.41 | 0.56 |
08/10 | 2,714 | 2,822 | 2,686 | 2,822 | +4.56% | 792,000 | 368億6773万 | +6.13% | 2.46 | 0.57 |
08/09 | 2,692 | 2,722 | 2,684 | 2,699 | +0.6% | 347,600 | 352億6081万 | +1.62% | 2.35 | 0.55 |
08/08 | 2,676 | 2,691 | 2,662 | 2,683 | +0.22% | 215,000 | 350億5178万 | +1.05% | 2.34 | 0.55 |
08/07 | 2,666 | 2,691 | 2,646 | 2,677 | +0.04% | 217,500 | 349億7339万 | +0.9% | 2.33 | 0.54 |
08/04 | 2,666 | 2,690 | 2,664 | 2,676 | -0.11% | 175,000 | 349億6033万 | +0.98% | 2.33 | 0.54 |
08/03 | 2,685 | 2,698 | 2,665 | 2,679 | -0.45% | 215,600 | 349億9952万 | +1.21% | 2.34 | 0.54 |
08/02 | 2,665 | 2,714 | 2,652 | 2,691 | +0.9% | 318,500 | 351億5630万 | +1.78% | 2.35 | 0.55 |
08/01 | 2,673 | 2,689 | 2,660 | 2,667 | +0.23% | 212,700 | 348億4275万 | +1.02% | 2.32 | 0.54 |
07/31 | 2,640 | 2,661 | 2,629 | 2,661 | +1.1% | 230,600 | 347億6436万 | +0.99% | 2.32 | 0.54 |
07/28 | 2,620 | 2,649 | 2,600 | 2,632 | +0.04% | 203,600 | 343億8550万 | 0% | 2.29 | 0.53 |
07/27 | 2,607 | 2,639 | 2,603 | 2,631 | +0.69% | 134,200 | 343億7243万 | +0.04% | 2.29 | 0.53 |
07/26 | 2,615 | 2,631 | 2,591 | 2,613 | 0% | 223,000 | 341億3727万 | -0.61% | 2.28 | 0.53 |
07/25 | 2,635 | 2,656 | 2,609 | 2,613 | +0.23% | 257,500 | 341億3727万 | -0.46% | 2.28 | 0.53 |
07/24 | 2,599 | 2,608 | 2,584 | 2,607 | +0.31% | 205,900 | 340億5889万 | -0.5% | 2.27 | 0.53 |
07/21 | 2,641 | 2,649 | 2,593 | 2,599 | -1.81% | 305,900 | 339億5437万 | -0.69% | 2.27 | 0.53 |
07/20 | 2,630 | 2,661 | 2,615 | 2,647 | +0.99% | 286,300 | 345億8146万 | +1.26% | 2.31 | 0.54 |
07/19 | 2,591 | 2,621 | 2,581 | 2,621 | +0.85% | 208,500 | 342億4179万 | +0.38% | 2.28 | 0.53 |
07/18 | 2,591 | 2,600 | 2,573 | 2,599 | -0.15% | 217,100 | 339億5437万 | -0.38% | 2.27 | 0.53 |
07/14 | 2,604 | 2,624 | 2,591 | 2,603 | -0.23% | 211,000 | 340億663万 | -0.31% | 2.27 | 0.53 |
07/13 | 2,600 | 2,612 | 2,569 | 2,609 | 0% | 224,700 | 340億8501万 | -0.15% | 2.27 | 0.53 |
07/12 | 2,641 | 2,648 | 2,597 | 2,609 | -0.95% | 301,900 | 340億8501万 | -0.19% | 2.27 | 0.53 |
07/11 | 2,735 | 2,747 | 2,634 | 2,634 | -3.23% | 615,200 | 344億1162万 | +0.69% | 2.3 | 0.54 |
07/10 | 2,730 | 2,760 | 2,715 | 2,722 | -0.26% | 311,500 | 355億6129万 | +3.97% | 2.37 | 0.55 |
07/07 | 2,722 | 2,757 | 2,712 | 2,729 | -0.84% | 329,000 | 356億5274万 | +4.28% | 2.38 | 0.55 |
07/06 | 2,754 | 2,796 | 2,729 | 2,752 | +0.18% | 637,800 | 359億5322万 | +5.28% | 2.4 | 0.56 |
07/05 | 2,683 | 2,781 | 2,681 | 2,747 | +2.31% | 837,000 | 358億8790万 | +5.25% | 2.39 | 0.56 |
07/04 | 2,645 | 2,719 | 2,616 | 2,685 | +2.01% | 653,800 | 350億7791万 | +2.95% | 2.34 | 0.55 |
07/03 | 2,600 | 2,642 | 2,594 | 2,632 | +1.23% | 391,100 | 343億8550万 | +0.84% | 2.29 | 0.53 |
06/30 | 2,605 | 2,616 | 2,589 | 2,600 | +0.19% | 218,400 | 339億6744万 | -0.65% | 2.27 | 0.59 |
06/29 | 2,600 | 2,619 | 2,578 | 2,595 | +0.15% | 312,800 | 339億211万 | -1.18% | 2.26 | 0.59 |
06/28 | 2,594 | 2,597 | 2,570 | 2,591 | -0.12% | 235,600 | 338億4986万 | -1.74% | 2.26 | 0.59 |