PER
2023/07/12~2023/12/06
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 |
12/06 | 4,670 | 4,700 | 4,655 | 4,679 | +0.21% | 35,230 | - | +2.14% | - | - |
12/05 | 4,650 | 4,716 | 4,650 | 4,669 | -0.09% | 5,420 | - | +2.28% | - | - |
12/04 | 4,646 | 4,674 | 4,639 | 4,673 | +0.28% | 13,920 | - | +2.7% | - | - |
12/01 | 4,655 | 4,672 | 4,646 | 4,660 | +0.65% | 7,300 | - | +2.73% | - | - |
11/30 | 4,620 | 4,631 | 4,617 | 4,630 | +0.28% | 5,380 | - | +2.34% | - | - |
11/29 | 4,619 | 4,628 | 4,611 | 4,617 | -0.71% | 9,300 | - | +2.3% | - | - |
11/28 | 4,649 | 4,651 | 4,637 | 4,650 | -0.34% | 7,660 | - | +3.29% | - | - |
11/27 | 4,675 | 4,682 | 4,652 | 4,666 | -0.09% | 7,830 | - | +3.87% | - | - |
11/24 | 4,679 | 4,683 | 4,670 | 4,670 | +0.69% | 5,340 | - | +4.19% | - | - |
11/22 | 4,620 | 4,638 | 4,617 | 4,638 | +0.22% | 2,480 | - | +3.64% | - | - |
11/21 | 4,633 | 4,641 | 4,612 | 4,628 | +0.04% | 3,930 | - | +3.56% | - | - |
11/20 | 4,644 | 4,650 | 4,612 | 4,626 | -0.71% | 6,240 | - | +3.65% | - | - |
11/17 | 4,650 | 4,660 | 4,645 | 4,659 | -0.19% | 5,070 | - | +4.53% | - | - |
11/16 | 4,656 | 4,669 | 4,653 | 4,668 | +0.28% | 6,710 | - | +4.85% | - | - |
11/15 | 4,627 | 4,656 | 4,627 | 4,655 | +1.59% | 13,590 | - | +4.75% | - | - |
11/14 | 4,576 | 4,595 | 4,576 | 4,582 | +0.28% | 7,370 | - | +3.31% | - | - |
11/13 | 4,570 | 4,572 | 4,556 | 4,569 | +0.97% | 6,740 | - | +3.21% | - | - |
11/10 | 4,519 | 4,525 | 4,511 | 4,525 | -0.18% | 2,400 | - | +2.4% | - | - |
11/09 | 4,520 | 4,540 | 4,520 | 4,533 | +0.4% | 5,580 | - | +2.77% | - | - |
11/08 | 4,509 | 4,519 | 4,503 | 4,515 | +0.33% | 3,940 | - | +2.5% | - | - |
11/07 | 4,488 | 4,500 | 4,484 | 4,500 | +0.27% | 3,730 | - | +2.2% | - | - |
11/06 | 4,474 | 4,488 | 4,474 | 4,488 | +2.23% | 3,440 | - | +2% | - | - |
11/02 | 4,382 | 4,398 | 4,382 | 4,390 | +0.76% | 3,120 | - | -0.16% | - | - |
11/01 | 4,347 | 4,357 | 4,345 | 4,357 | +1.7% | 3,820 | - | -0.93% | - | - |
10/31 | 4,271 | 4,284 | 4,270 | 4,284 | +0.4% | 1,080 | - | -2.68% | - | - |
10/30 | 4,261 | 4,267 | 4,258 | 4,267 | -0.95% | 5,130 | - | -3.2% | - | - |
10/27 | 4,309 | 4,310 | 4,300 | 4,308 | -0.02% | 2,870 | - | -2.42% | - | - |
10/26 | 4,310 | 4,312 | 4,298 | 4,309 | -1.15% | 4,970 | - | -2.56% | - | - |
10/25 | 4,367 | 4,368 | 4,353 | 4,359 | +0.09% | 1,810 | - | -1.62% | - | - |
10/24 | 4,354 | 4,355 | 4,333 | 4,355 | -0.09% | 3,010 | - | -1.87% | - | - |
10/23 | 4,358 | 4,359 | 4,350 | 4,359 | -0.57% | 3,430 | - | -1.96% | - | - |
10/20 | 4,390 | 4,390 | 4,380 | 4,384 | -0.9% | 3,960 | - | -1.55% | - | - |
10/19 | 4,445 | 4,445 | 4,421 | 4,424 | -1.69% | 6,580 | - | -0.76% | - | - |
10/18 | 4,497 | 4,500 | 4,485 | 4,500 | +0.16% | 2,820 | - | +0.85% | - | - |
10/17 | 4,501 | 4,501 | 4,480 | 4,493 | +0.74% | 5,480 | - | +0.69% | - | - |
10/16 | 4,461 | 4,473 | 4,456 | 4,460 | -0.76% | 3,120 | - | -0.07% | - | - |
10/13 | 4,500 | 4,500 | 4,485 | 4,494 | -0.47% | 3,080 | - | +0.65% | - | - |
10/12 | 4,500 | 4,515 | 4,500 | 4,515 | +0.89% | 2,060 | - | +1.07% | - | - |
10/11 | 4,464 | 4,479 | 4,463 | 4,475 | +0.77% | 5,120 | - | +0.16% | - | - |
10/10 | 4,411 | 4,441 | 4,411 | 4,441 | +1.72% | 2,970 | - | -0.65% | - | - |
10/06 | 4,356 | 4,369 | 4,356 | 4,366 | +0.02% | 1,340 | - | -2.39% | - | - |
10/05 | 4,361 | 4,365 | 4,350 | 4,365 | +0.92% | 3,080 | - | -2.57% | - | - |
10/04 | 4,350 | 4,350 | 4,321 | 4,325 | -1.66% | 7,450 | - | -3.61% | - | - |
10/03 | 4,428 | 4,428 | 4,398 | 4,398 | -1.1% | 5,510 | - | -2.11% | - | - |
10/02 | 4,441 | 4,465 | 4,441 | 4,447 | +0.32% | 3,600 | - | -1.05% | - | - |
09/29 | 4,420 | 4,440 | 4,418 | 4,433 | +0.48% | 5,580 | - | -1.34% | - | - |
09/28 | 4,423 | 4,431 | 4,400 | 4,412 | -0.2% | 7,380 | - | -1.82% | - | - |
09/27 | 4,410 | 4,421 | 4,402 | 4,421 | -0.58% | 3,990 | - | -1.62% | - | - |
09/26 | 4,454 | 4,454 | 4,440 | 4,447 | +0.07% | 4,370 | - | -1.05% | - | - |
09/25 | 4,440 | 4,446 | 4,438 | 4,444 | +0.09% | 4,730 | - | -1.05% | - | - |
09/22 | 4,414 | 4,445 | 4,405 | 4,440 | -1.22% | 12,110 | - | -1.07% | - | - |
09/21 | 4,508 | 4,510 | 4,486 | 4,495 | -0.53% | 8,990 | - | +0.18% | - | - |
09/20 | 4,522 | 4,522 | 4,515 | 4,519 | -0.22% | 1,970 | - | +0.76% | - | - |
09/19 | 4,526 | 4,533 | 4,523 | 4,529 | -0.94% | 4,980 | - | +1% | - | - |
09/15 | 4,555 | 4,575 | 4,555 | 4,572 | +0.93% | 9,970 | - | +2.03% | - | - |
09/14 | 4,529 | 4,530 | 4,523 | 4,530 | +0.42% | 1,320 | - | +1.21% | - | - |
09/13 | 4,518 | 4,520 | 4,511 | 4,511 | -0.35% | 1,490 | - | +0.87% | - | - |
09/12 | 4,511 | 4,528 | 4,510 | 4,527 | +0.71% | 2,260 | - | +1.3% | - | - |
09/11 | 4,511 | 4,511 | 4,482 | 4,495 | -0.31% | 2,540 | - | +0.67% | - | - |
09/08 | 4,504 | 4,509 | 4,483 | 4,509 | -0.16% | 3,970 | - | +1.05% | - | - |
09/07 | 4,521 | 4,530 | 4,513 | 4,516 | -0.35% | 2,600 | - | +1.26% | - | - |
09/06 | 4,538 | 4,550 | 4,530 | 4,532 | -0.2% | 4,610 | - | +1.64% | - | - |
09/05 | 4,529 | 4,542 | 4,529 | 4,541 | +0.07% | 2,040 | - | +1.86% | - | - |
09/04 | 4,521 | 4,538 | 4,521 | 4,538 | +0.4% | 4,770 | - | +1.86% | - | - |
09/01 | 4,503 | 4,532 | 4,503 | 4,520 | -0.44% | 3,800 | - | +1.6% | - | - |
08/31 | 4,536 | 4,545 | 4,531 | 4,540 | +0.22% | 5,020 | - | +2.14% | - | - |
08/30 | 4,498 | 4,530 | 4,498 | 4,530 | +1.27% | 9,830 | - | +1.98% | - | - |
08/29 | 4,465 | 4,473 | 4,461 | 4,473 | +0.74% | 2,850 | - | +0.79% | - | - |
08/28 | 4,439 | 4,447 | 4,435 | 4,440 | +0.79% | 1,940 | - | +0.07% | - | - |
08/25 | 4,415 | 4,415 | 4,391 | 4,405 | -1.17% | 5,840 | - | -0.68% | - | - |
08/24 | 4,422 | 4,466 | 4,422 | 4,457 | +0.91% | 2,630 | - | +0.52% | - | - |
08/23 | 4,410 | 4,417 | 4,405 | 4,417 | +0.07% | 880 | - | -0.32% | - | - |
08/22 | 4,415 | 4,422 | 4,413 | 4,414 | +0.87% | 2,750 | - | -0.32% | - | - |
08/21 | 4,370 | 4,381 | 4,365 | 4,376 | +0.14% | 2,010 | - | -1.06% | - | - |
08/18 | 4,384 | 4,391 | 4,370 | 4,370 | -1.24% | 10,460 | - | -1.13% | - | - |
08/17 | 4,432 | 4,441 | 4,425 | 4,425 | -0.25% | 1,390 | - | +0.2% | - | - |
08/16 | 4,445 | 4,447 | 4,435 | 4,436 | -1.18% | 6,270 | - | +0.59% | - | - |
08/15 | 4,489 | 4,498 | 4,484 | 4,489 | +0.88% | 5,910 | - | +1.93% | - | - |
08/14 | 4,449 | 4,477 | 4,441 | 4,450 | -0.02% | 3,230 | - | +1.18% | - | - |
08/10 | 4,445 | 4,453 | 4,442 | 4,451 | +0.2% | 3,290 | - | +1.27% | - | - |
08/09 | 4,440 | 4,448 | 4,437 | 4,442 | -0.02% | 1,120 | - | +1.12% | - | - |
08/08 | 4,432 | 4,450 | 4,422 | 4,443 | +0.86% | 1,380 | - | +1.14% | - | - |
08/07 | 4,388 | 4,406 | 4,382 | 4,405 | -0.65% | 4,890 | - | +0.3% | - | - |
08/04 | 4,427 | 4,436 | 4,425 | 4,434 | -0.56% | 5,280 | - | +1% | - | - |
08/03 | 4,459 | 4,462 | 4,446 | 4,459 | -0.49% | 4,470 | - | +1.64% | - | - |
08/02 | 4,478 | 4,500 | 4,473 | 4,481 | -0.69% | 5,130 | - | +2.26% | - | - |
08/01 | 4,498 | 4,526 | 4,498 | 4,512 | +0.94% | 7,470 | - | +3.16% | - | - |
07/31 | 4,452 | 4,475 | 4,451 | 4,470 | +2.01% | 14,190 | - | +2.41% | - | - |
07/28 | 4,362 | 4,435 | 4,332 | 4,382 | -1.13% | 14,540 | - | +0.57% | - | - |
07/27 | 4,427 | 4,435 | 4,410 | 4,432 | -0.29% | 3,710 | - | +1.84% | - | - |
07/26 | 4,441 | 4,448 | 4,437 | 4,445 | -0.07% | 2,140 | - | +2.28% | - | - |
07/25 | 4,442 | 4,449 | 4,432 | 4,448 | +0.41% | 3,280 | - | +2.46% | - | - |
07/24 | 4,433 | 4,441 | 4,424 | 4,430 | +0.64% | 4,950 | - | +2.19% | - | - |
07/21 | 4,385 | 4,402 | 4,373 | 4,402 | +0.39% | 3,810 | - | +1.69% | - | - |
07/20 | 4,395 | 4,395 | 4,383 | 4,385 | +0.11% | 2,020 | - | +1.43% | - | - |
07/19 | 4,366 | 4,380 | 4,366 | 4,380 | +1.2% | 3,920 | - | +1.48% | - | - |
07/18 | 4,318 | 4,338 | 4,318 | 4,328 | +0.6% | 1,750 | - | +0.46% | - | - |
07/14 | 4,300 | 4,303 | 4,286 | 4,302 | +0.21% | 1,360 | - | +0.05% | - | - |
07/13 | 4,265 | 4,295 | 4,260 | 4,293 | +0.52% | 2,090 | - | 0% | - | - |
07/12 | 4,282 | 4,282 | 4,264 | 4,271 | -0.07% | 1,350 | - | -0.35% | - | - |