PER
2023/07/28~2023/12/21
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 |
12/21 | 2,666 | 2,670 | 2,653 | 2,657 | -1.74% | 7,762 | - | -0.08% | - | - |
12/20 | 2,685 | 2,712 | 2,685 | 2,704 | +1.58% | 39,845 | - | +1.62% | - | - |
12/19 | 2,630 | 2,662 | 2,620 | 2,662 | +1.33% | 1,487 | - | +0.15% | - | - |
12/18 | 2,631 | 2,631 | 2,610 | 2,627 | -0.61% | 2,656 | - | -1.09% | - | - |
12/15 | 2,628 | 2,655 | 2,625 | 2,643 | +0.95% | 3,833 | - | -0.45% | - | - |
12/14 | 2,649 | 2,658 | 2,607 | 2,618 | -0.76% | 2,014 | - | -1.36% | - | - |
12/13 | 2,644 | 2,652 | 2,633 | 2,638 | +0.3% | 2,521 | - | -0.57% | - | - |
12/12 | 2,658 | 2,659 | 2,630 | 2,630 | -0.04% | 18,468 | - | -0.75% | - | - |
12/11 | 2,623 | 2,639 | 2,622 | 2,631 | +1.74% | 7,236 | - | -0.72% | - | - |
12/08 | 2,608 | 2,612 | 2,582 | 2,586 | -1.86% | 9,988 | - | -2.3% | - | - |
12/07 | 2,655 | 2,658 | 2,630 | 2,635 | -1.68% | 2,341 | - | -0.38% | - | - |
12/06 | 2,641 | 2,682 | 2,640 | 2,680 | +1.94% | 1,994 | - | +1.55% | - | - |
12/05 | 2,648 | 2,648 | 2,624 | 2,629 | -1.24% | 2,095 | - | -0.04% | - | - |
12/04 | 2,674 | 2,674 | 2,648 | 2,662 | -0.67% | 1,746 | - | +1.45% | - | - |
12/01 | 2,693 | 2,693 | 2,679 | 2,680 | -0.11% | 894 | - | +2.45% | - | - |
11/30 | 2,663 | 2,683 | 2,659 | 2,683 | +0.52% | 703 | - | +2.84% | - | - |
11/29 | 2,667 | 2,686 | 2,660 | 2,669 | -0.34% | 13,181 | - | +2.61% | - | - |
11/28 | 2,689 | 2,689 | 2,670 | 2,678 | -0.04% | 581 | - | +3.24% | - | - |
11/27 | 2,702 | 2,710 | 2,678 | 2,679 | -0.7% | 1,782 | - | +3.56% | - | - |
11/24 | 2,709 | 2,710 | 2,696 | 2,698 | +0.71% | 2,041 | - | +4.53% | - | - |
11/22 | 2,660 | 2,693 | 2,660 | 2,679 | +0.22% | 565 | - | +4% | - | - |
11/21 | 2,683 | 2,683 | 2,667 | 2,673 | -0.07% | 486 | - | +3.97% | - | - |
11/20 | 2,688 | 2,714 | 2,675 | 2,675 | -0.59% | 2,293 | - | +4.25% | - | - |
11/17 | 2,668 | 2,692 | 2,668 | 2,691 | +0.45% | 1,758 | - | +5.04% | - | - |
11/16 | 2,678 | 2,695 | 2,664 | 2,679 | -0.37% | 5,869 | - | +4.69% | - | - |
11/15 | 2,664 | 2,690 | 2,660 | 2,689 | +2.44% | 10,414 | - | +5.29% | - | - |
11/14 | 2,628 | 2,633 | 2,618 | 2,625 | +0.54% | 2,178 | - | +2.98% | - | - |
11/13 | 2,635 | 2,637 | 2,605 | 2,611 | -0.11% | 4,167 | - | +2.67% | - | - |
11/10 | 2,600 | 2,614 | 2,584 | 2,614 | -0.19% | 6,379 | - | +2.99% | - | - |
11/09 | 2,590 | 2,624 | 2,583 | 2,619 | +1.51% | 2,163 | - | +3.44% | - | - |
11/08 | 2,608 | 2,608 | 2,570 | 2,580 | -0.27% | 1,052 | - | +2.1% | - | - |
11/07 | 2,611 | 2,611 | 2,587 | 2,587 | -1.22% | 1,062 | - | +2.41% | - | - |
11/06 | 2,613 | 2,626 | 2,610 | 2,619 | +2.15% | 8,617 | - | +3.76% | - | - |
11/02 | 2,569 | 2,571 | 2,557 | 2,564 | +1.22% | 43,076 | - | +1.67% | - | - |
11/01 | 2,516 | 2,534 | 2,516 | 2,533 | +2.38% | 10,383 | - | +0.44% | - | - |
10/31 | 2,461 | 2,481 | 2,449 | 2,474 | +0.65% | 2,037 | - | -1.98% | - | - |
10/30 | 2,459 | 2,464 | 2,450 | 2,458 | -1.17% | 33,061 | - | -2.81% | - | - |
10/27 | 2,468 | 2,491 | 2,461 | 2,487 | +1.47% | 2,563 | - | -1.85% | - | - |
10/26 | 2,469 | 2,475 | 2,451 | 2,451 | -2.19% | 5,387 | - | -3.43% | - | - |
10/25 | 2,513 | 2,522 | 2,503 | 2,506 | +0.52% | 5,278 | - | -1.57% | - | - |
10/24 | 2,499 | 2,500 | 2,450 | 2,493 | +0.24% | 2,829 | - | -2.27% | - | - |
10/23 | 2,498 | 2,500 | 2,484 | 2,487 | -0.84% | 1,076 | - | -2.78% | - | - |
10/20 | 2,506 | 2,518 | 2,495 | 2,508 | -0.56% | 12,700 | - | -2.22% | - | - |
10/19 | 2,530 | 2,540 | 2,518 | 2,522 | -1.94% | 3,513 | - | -1.83% | - | - |
10/18 | 2,570 | 2,573 | 2,556 | 2,572 | +0.23% | 15,840 | - | 0% | - | - |
10/17 | 2,575 | 2,586 | 2,560 | 2,566 | +1.1% | 3,902 | - | -0.27% | - | - |
10/16 | 2,561 | 2,561 | 2,532 | 2,538 | -1.93% | 43,672 | - | -1.4% | - | - |
10/13 | 2,591 | 2,607 | 2,587 | 2,588 | -0.58% | 3,443 | - | +0.39% | - | - |
10/12 | 2,577 | 2,605 | 2,577 | 2,603 | +1.6% | 8,568 | - | +0.89% | - | - |
10/11 | 2,555 | 2,568 | 2,552 | 2,562 | +0.55% | 3,043 | - | -0.74% | - | - |
10/10 | 2,516 | 2,550 | 2,516 | 2,548 | +2.45% | 9,288 | - | -1.39% | - | - |
10/06 | 2,487 | 2,497 | 2,480 | 2,487 | -0.08% | 2,355 | - | -3.83% | - | - |
10/05 | 2,467 | 2,492 | 2,451 | 2,489 | +1.63% | 3,018 | - | -3.94% | - | - |
10/04 | 2,461 | 2,473 | 2,445 | 2,449 | -2.2% | 8,019 | - | -5.59% | - | - |
10/03 | 2,532 | 2,534 | 2,499 | 2,504 | -1.8% | 4,842 | - | -3.66% | - | - |
10/02 | 2,574 | 2,596 | 2,549 | 2,550 | -0.16% | 2,927 | - | -1.96% | - | - |
09/29 | 2,566 | 2,566 | 2,544 | 2,554 | +0.08% | 1,208 | - | -1.77% | - | - |
09/28 | 2,575 | 2,578 | 2,540 | 2,552 | -0.89% | 52,571 | - | -1.85% | - | - |
09/27 | 2,555 | 2,575 | 2,546 | 2,575 | -0.04% | 835 | - | -0.96% | - | - |
09/26 | 2,603 | 2,603 | 2,575 | 2,576 | -1.11% | 1,398 | - | -0.88% | - | - |
09/25 | 2,591 | 2,605 | 2,580 | 2,605 | +1.05% | 2,673 | - | +0.35% | - | - |
09/22 | 2,565 | 2,590 | 2,562 | 2,578 | -0.73% | 4,212 | - | -0.54% | - | - |
09/21 | 2,619 | 2,622 | 2,594 | 2,597 | -1.25% | 2,331 | - | +0.27% | - | - |
09/20 | 2,651 | 2,651 | 2,629 | 2,630 | -0.64% | 1,355 | - | +1.66% | - | - |
09/19 | 2,650 | 2,655 | 2,639 | 2,647 | -1.01% | 1,825 | - | +2.4% | - | - |
09/15 | 2,660 | 2,678 | 2,660 | 2,674 | +1.17% | 5,391 | - | +3.6% | - | - |
09/14 | 2,621 | 2,646 | 2,619 | 2,643 | +1.5% | 2,498 | - | +2.56% | - | - |
09/13 | 2,609 | 2,618 | 2,598 | 2,604 | -0.31% | 578 | - | +1.17% | - | - |
09/12 | 2,602 | 2,612 | 2,589 | 2,612 | +0.77% | 727 | - | +1.52% | - | - |
09/11 | 2,607 | 2,607 | 2,581 | 2,592 | -0.27% | 4,816 | - | +0.78% | - | - |
09/08 | 2,620 | 2,623 | 2,589 | 2,599 | -1.18% | 1,973 | - | +1.09% | - | - |
09/07 | 2,637 | 2,654 | 2,629 | 2,630 | -0.79% | 1,958 | - | +2.37% | - | - |
09/06 | 2,635 | 2,651 | 2,634 | 2,651 | +0.95% | 2,332 | - | +3.23% | - | - |
09/05 | 2,625 | 2,627 | 2,614 | 2,626 | +0.11% | 13,577 | - | +2.22% | - | - |
09/04 | 2,614 | 2,623 | 2,607 | 2,623 | +0.65% | 1,859 | - | +2.1% | - | - |
09/01 | 2,590 | 2,617 | 2,589 | 2,606 | +0.27% | 1,697 | - | +1.44% | - | - |
08/31 | 2,576 | 2,603 | 2,576 | 2,599 | +1.01% | 4,808 | - | +1.13% | - | - |
08/30 | 2,581 | 2,593 | 2,573 | 2,573 | +0.31% | 1,929 | - | +0.12% | - | - |
08/29 | 2,572 | 2,577 | 2,564 | 2,565 | +0.04% | 2,866 | - | -0.23% | - | - |
08/28 | 2,541 | 2,564 | 2,540 | 2,564 | +1.79% | 5,770 | - | -0.31% | - | - |
08/25 | 2,531 | 2,535 | 2,514 | 2,519 | -1.91% | 8,471 | - | -2.06% | - | - |
08/24 | 2,564 | 2,572 | 2,554 | 2,568 | +0.67% | 4,221 | - | -0.27% | - | - |
08/23 | 2,527 | 2,551 | 2,527 | 2,551 | +0.55% | 4,138 | - | -1.01% | - | - |
08/22 | 2,535 | 2,540 | 2,524 | 2,537 | +0.96% | 1,014 | - | -1.63% | - | - |
08/21 | 2,514 | 2,528 | 2,505 | 2,513 | +0.28% | 1,184 | - | -2.63% | - | - |
08/18 | 2,493 | 2,518 | 2,489 | 2,506 | -0.32% | 22,637 | - | -2.98% | - | - |
08/17 | 2,518 | 2,522 | 2,493 | 2,514 | -0.71% | 1,835 | - | -2.75% | - | - |
08/16 | 2,544 | 2,547 | 2,531 | 2,532 | -1.36% | 1,532 | - | -2.13% | - | - |
08/15 | 2,579 | 2,579 | 2,566 | 2,567 | +0.43% | 1,038 | - | -0.81% | - | - |
08/14 | 2,585 | 2,596 | 2,551 | 2,556 | -1.2% | 3,886 | - | -1.27% | - | - |
08/10 | 2,554 | 2,587 | 2,551 | 2,587 | +0.86% | 886 | - | -0.19% | - | - |
08/09 | 2,569 | 2,580 | 2,562 | 2,565 | -0.54% | 37,201 | - | -1.23% | - | - |
08/08 | 2,582 | 2,590 | 2,568 | 2,579 | +0.27% | 6,642 | - | -0.85% | - | - |
08/07 | 2,540 | 2,572 | 2,534 | 2,572 | +0.35% | 2,441 | - | -1.34% | - | - |
08/04 | 2,549 | 2,570 | 2,543 | 2,563 | -0.04% | 2,242 | - | -1.8% | - | - |
08/03 | 2,579 | 2,584 | 2,560 | 2,564 | -1.54% | 5,451 | - | -1.95% | - | - |
08/02 | 2,635 | 2,638 | 2,599 | 2,604 | -2.25% | 5,055 | - | -0.57% | - | - |
08/01 | 2,651 | 2,666 | 2,644 | 2,664 | +0.79% | 2,594 | - | +1.72% | - | - |
07/31 | 2,638 | 2,659 | 2,630 | 2,643 | +1.23% | 4,387 | - | +0.95% | - | - |
07/28 | 2,583 | 2,620 | 2,551 | 2,611 | -0.42% | 3,858 | - | -0.27% | - | - |