PER
2023/07/14~2023/12/08
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 |
12/08 | 350 | 352 | 346 | 349 | -0.85% | 268,000 | 159億8245万 | -2.51% | 12.16 | 1.13 |
12/07 | 354 | 354 | 351 | 352 | -0.85% | 108,600 | 161億1984万 | -1.68% | 12.26 | 1.14 |
12/06 | 355 | 357 | 354 | 355 | 0% | 114,200 | 162億5722万 | -1.11% | 12.37 | 1.14 |
12/05 | 355 | 358 | 355 | 355 | -0.56% | 84,700 | 162億5722万 | -1.11% | 12.37 | 1.14 |
12/04 | 354 | 358 | 354 | 357 | +0.56% | 94,900 | 163億4881万 | -0.83% | 12.44 | 1.15 |
12/01 | 359 | 359 | 355 | 355 | -1.11% | 90,800 | 162億5722万 | -1.39% | 12.37 | 1.14 |
11/30 | 359 | 360 | 356 | 359 | 0% | 146,600 | 164億4040万 | -0.28% | 12.51 | 1.16 |
11/29 | 361 | 362 | 359 | 359 | -1.1% | 72,400 | 164億4040万 | -0.28% | 12.51 | 1.16 |
11/28 | 360 | 363 | 357 | 363 | +0.83% | 168,300 | 166億2358万 | +0.83% | 12.65 | 1.17 |
11/27 | 363 | 363 | 358 | 360 | -0.83% | 107,200 | 164億8620万 | 0% | 12.54 | 1.16 |
11/24 | 363 | 364 | 361 | 363 | +0.83% | 103,200 | 166億2358万 | +0.83% | 12.65 | 1.17 |
11/22 | 354 | 365 | 353 | 360 | +1.69% | 261,100 | 164億8620万 | 0% | 12.54 | 1.16 |
11/21 | 352 | 354 | 351 | 354 | +0.57% | 99,500 | 162億1143万 | -1.67% | 12.33 | 1.14 |
11/20 | 350 | 356 | 350 | 352 | 0% | 169,700 | 161億1984万 | -2.22% | 12.26 | 1.14 |
11/17 | 346 | 352 | 346 | 352 | +1.73% | 188,900 | 161億1984万 | -2.49% | 12.26 | 1.14 |
11/16 | 348 | 349 | 346 | 346 | -0.86% | 152,600 | 158億4507万 | -4.16% | 12.05 | 1.12 |
11/15 | 348 | 350 | 347 | 349 | 0% | 207,500 | 159億8245万 | -3.32% | 12.16 | 1.13 |
11/14 | 349 | 349 | 347 | 349 | 0% | 193,700 | 159億8245万 | -3.59% | 12.16 | 1.13 |
11/13 | 346 | 354 | 346 | 349 | -5.68% | 581,900 | 159億8245万 | -3.59% | 12.16 | 1.13 |
11/10 | 368 | 370 | 366 | 370 | +0.82% | 76,800 | 169億4415万 | +1.93% | 12.89 | 1.19 |
11/09 | 366 | 368 | 364 | 367 | +0.27% | 47,500 | 168億676万 | +1.38% | 12.79 | 1.18 |
11/08 | 369 | 369 | 363 | 366 | -0.81% | 56,700 | 167億6097万 | +1.39% | 12.75 | 1.18 |
11/07 | 369 | 370 | 367 | 369 | +0.54% | 45,200 | 168億9835万 | +2.22% | 12.86 | 1.19 |
11/06 | 370 | 370 | 367 | 367 | +0.27% | 95,300 | 168億676万 | +1.66% | 12.79 | 1.18 |
11/02 | 369 | 369 | 365 | 366 | -0.54% | 58,000 | 167億6097万 | +1.39% | 12.75 | 1.18 |
11/01 | 365 | 369 | 365 | 368 | +0.82% | 70,800 | 168億5256万 | +1.66% | 12.82 | 1.19 |
10/31 | 360 | 365 | 359 | 365 | +1.11% | 68,700 | 167億1517万 | +0.83% | 12.72 | 1.18 |
10/30 | 360 | 365 | 358 | 361 | -1.1% | 250,000 | 165億3199万 | -0.55% | 12.58 | 1.16 |
10/27 | 360 | 365 | 360 | 365 | +1.67% | 64,500 | 167億1517万 | +0.27% | 12.72 | 1.18 |
10/26 | 360 | 363 | 358 | 359 | -0.83% | 58,900 | 164億4040万 | -1.37% | 12.51 | 1.16 |
10/25 | 360 | 364 | 360 | 362 | +0.28% | 51,600 | 165億7779万 | -0.82% | 12.61 | 1.17 |
10/24 | 360 | 362 | 353 | 361 | +0.28% | 116,200 | 165億3199万 | -1.37% | 12.58 | 1.16 |
10/23 | 364 | 364 | 360 | 360 | -1.1% | 58,100 | 164億8620万 | -1.91% | 12.54 | 1.16 |
10/20 | 364 | 364 | 360 | 364 | +0.28% | 40,100 | 166億6938万 | -1.09% | 12.68 | 1.17 |
10/19 | 361 | 365 | 361 | 363 | -0.55% | 34,500 | 166億2358万 | -1.63% | 12.65 | 1.17 |
10/18 | 359 | 366 | 359 | 365 | +1.67% | 67,300 | 167億1517万 | -1.35% | 12.72 | 1.18 |
10/17 | 358 | 361 | 357 | 359 | +0.56% | 55,600 | 164億4040万 | -3.23% | 12.51 | 1.16 |
10/16 | 359 | 360 | 356 | 357 | 0% | 78,100 | 163億4881万 | -4.29% | 12.44 | 1.15 |
10/13 | 360 | 360 | 356 | 357 | -0.83% | 55,800 | 163億4881万 | -4.55% | 12.44 | 1.15 |
10/12 | 359 | 360 | 356 | 360 | +0.56% | 68,500 | 164億8620万 | -4.26% | 12.54 | 1.16 |
10/11 | 360 | 361 | 358 | 358 | -0.56% | 70,200 | 163億9461万 | -5.04% | 12.47 | 1.15 |
10/10 | 362 | 364 | 360 | 360 | -0.55% | 70,500 | 164億8620万 | -4.76% | 12.54 | 1.16 |
10/06 | 355 | 363 | 355 | 362 | +2.26% | 87,400 | 165億7779万 | -4.74% | 12.61 | 1.17 |
10/05 | 351 | 356 | 351 | 354 | +1.43% | 109,900 | 162億1143万 | -7.09% | 12.33 | 1.14 |
10/04 | 349 | 354 | 347 | 349 | -1.41% | 196,400 | 159億8245万 | -8.64% | 12.16 | 1.13 |
10/03 | 362 | 362 | 354 | 354 | -2.48% | 186,400 | 162億1143万 | -7.57% | 12.33 | 1.14 |
10/02 | 367 | 370 | 363 | 363 | -1.09% | 179,700 | 166億2358万 | -5.71% | 12.65 | 1.17 |
09/29 | 374 | 374 | 366 | 367 | -1.08% | 203,900 | 168億676万 | -4.68% | 12.79 | 1.2 |
09/28 | 375 | 376 | 370 | 371 | -3.39% | 385,600 | 169億8994万 | -3.89% | 12.93 | 1.21 |
09/27 | 381 | 384 | 377 | 384 | +0.79% | 378,700 | 175億8528万 | -0.52% | 13.38 | 1.25 |
09/26 | 381 | 382 | 380 | 381 | 0% | 204,000 | 174億4789万 | -1.3% | 13.27 | 1.24 |
09/25 | 379 | 381 | 377 | 381 | +1.06% | 279,900 | 174億4789万 | -1.04% | 13.27 | 1.24 |
09/22 | 377 | 379 | 374 | 377 | -0.26% | 185,700 | 172億6471万 | -2.08% | 13.13 | 1.23 |
09/21 | 383 | 384 | 377 | 378 | -1.05% | 267,600 | 173億1051万 | -1.82% | 13.17 | 1.23 |
09/20 | 387 | 387 | 381 | 382 | -0.78% | 196,600 | 174億9369万 | -0.78% | 13.31 | 1.24 |
09/19 | 387 | 387 | 383 | 385 | -0.52% | 260,400 | 176億3107万 | 0% | 13.41 | 1.25 |
09/15 | 386 | 388 | 384 | 387 | 0% | 159,600 | 177億2266万 | +0.52% | 13.48 | 1.26 |
09/14 | 386 | 387 | 385 | 387 | +0.26% | 143,700 | 177億2266万 | +0.78% | 13.48 | 1.26 |
09/13 | 388 | 390 | 385 | 386 | -1.03% | 118,500 | 176億7687万 | +0.52% | 13.45 | 1.26 |
09/12 | 392 | 394 | 387 | 390 | -0.26% | 137,900 | 178億6005万 | +1.56% | 13.59 | 1.27 |
09/11 | 395 | 395 | 390 | 391 | -0.51% | 126,100 | 179億584万 | +2.09% | 13.62 | 1.27 |
09/08 | 395 | 397 | 392 | 393 | -0.51% | 164,600 | 179億9743万 | +2.61% | 13.69 | 1.28 |
09/07 | 395 | 396 | 392 | 395 | +0.51% | 153,000 | 180億8902万 | +3.13% | 13.76 | 1.29 |
09/06 | 394 | 395 | 393 | 393 | -0.25% | 93,400 | 179億9743万 | +2.61% | 13.69 | 1.28 |
09/05 | 394 | 394 | 391 | 394 | 0% | 112,500 | 180億4323万 | +2.6% | 13.73 | 1.28 |
09/04 | 392 | 394 | 391 | 394 | +0.77% | 204,300 | 180億4323万 | +2.6% | 13.73 | 1.28 |
09/01 | 388 | 391 | 387 | 391 | +0.77% | 128,500 | 179億584万 | +1.82% | 13.62 | 1.27 |
08/31 | 387 | 389 | 386 | 388 | +0.26% | 111,100 | 177億6846万 | +0.78% | 13.52 | 1.26 |
08/30 | 388 | 388 | 386 | 387 | -0.26% | 90,200 | 177億2266万 | +0.52% | 13.48 | 1.26 |
08/29 | 386 | 388 | 385 | 388 | +0.78% | 56,200 | 177億6846万 | +0.78% | 13.52 | 1.26 |
08/28 | 384 | 385 | 382 | 385 | +1.85% | 72,000 | 176億3107万 | -0.26% | 13.41 | 1.25 |
08/25 | 380 | 380 | 378 | 378 | -0.53% | 54,400 | 173億1051万 | -2.07% | 13.17 | 1.23 |
08/24 | 377 | 381 | 377 | 380 | +1.06% | 73,900 | 174億210万 | -1.81% | 13.24 | 1.24 |
08/23 | 375 | 377 | 373 | 376 | +0.8% | 32,500 | 172億1892万 | -2.84% | 13.1 | 1.23 |
08/22 | 374 | 377 | 372 | 373 | -0.53% | 84,500 | 170億8153万 | -3.87% | 13 | 1.22 |
08/21 | 374 | 378 | 374 | 375 | +1.08% | 62,000 | 171億7312万 | -3.35% | 13.07 | 1.22 |
08/18 | 373 | 376 | 370 | 371 | -0.54% | 101,200 | 169億8994万 | -4.63% | 12.93 | 1.21 |
08/17 | 377 | 377 | 372 | 373 | -1.06% | 91,800 | 170億8153万 | -4.11% | 13 | 1.22 |
08/16 | 381 | 381 | 376 | 377 | -1.05% | 118,900 | 172億6471万 | -3.33% | 13.13 | 1.23 |
08/15 | 385 | 385 | 381 | 381 | -0.26% | 55,600 | 174億4789万 | -2.31% | 13.27 | 1.24 |
08/14 | 382 | 384 | 381 | 382 | +0.53% | 81,400 | 174億9369万 | -2.3% | 13.31 | 1.24 |
08/10 | 378 | 380 | 375 | 380 | +0.8% | 61,400 | 174億210万 | -2.81% | 13.24 | 1.24 |
08/09 | 380 | 380 | 374 | 377 | -1.05% | 94,900 | 172億6471万 | -3.58% | 13.13 | 1.23 |
08/08 | 382 | 384 | 380 | 381 | -0.26% | 79,100 | 174億4789万 | -2.81% | 13.27 | 1.24 |
08/07 | 388 | 388 | 382 | 382 | -2.55% | 163,000 | 174億9369万 | -2.8% | 13.31 | 1.24 |
08/04 | 391 | 395 | 390 | 392 | +0.26% | 72,900 | 179億5164万 | -0.25% | 13.66 | 1.28 |
08/03 | 395 | 396 | 391 | 391 | -1.51% | 77,300 | 179億584万 | -0.51% | 13.62 | 1.27 |
08/02 | 399 | 401 | 396 | 397 | -1.24% | 77,100 | 181億8061万 | +1.02% | 13.83 | 1.29 |
08/01 | 402 | 402 | 400 | 402 | 0% | 69,500 | 184億959万 | +2.29% | 14.01 | 1.31 |
07/31 | 402 | 404 | 400 | 402 | +0.5% | 97,900 | 184億959万 | +2.55% | 14.01 | 1.31 |
07/28 | 395 | 400 | 395 | 400 | +0.76% | 81,200 | 183億1800万 | +2.04% | 13.94 | 1.3 |
07/27 | 397 | 399 | 396 | 397 | 0% | 62,900 | 181億8061万 | +1.28% | 13.83 | 1.29 |
07/26 | 399 | 399 | 395 | 397 | -0.5% | 73,400 | 181億8061万 | +1.28% | 13.83 | 1.29 |
07/25 | 398 | 400 | 397 | 399 | +0.25% | 55,700 | 182億7220万 | +1.79% | 13.9 | 1.3 |
07/24 | 396 | 398 | 394 | 398 | +1.27% | 57,400 | 182億2641万 | +1.53% | 13.87 | 1.3 |
07/21 | 391 | 395 | 391 | 393 | +0.51% | 60,200 | 179億9743万 | +0.51% | 13.69 | 1.28 |
07/20 | 396 | 396 | 391 | 391 | -1.26% | 75,200 | 179億584万 | 0% | 13.62 | 1.27 |
07/19 | 391 | 396 | 389 | 396 | +2.06% | 71,600 | 181億3482万 | +1.28% | 13.8 | 1.29 |
07/18 | 389 | 390 | 386 | 388 | +0.78% | 62,300 | 177億6846万 | -0.77% | 13.52 | 1.26 |
07/14 | 389 | 389 | 383 | 385 | -0.26% | 63,100 | 176億3107万 | -1.53% | 13.41 | 1.25 |