PER
2023/07/19~2023/12/26
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 |
12/26 | 1,305 | 1,335 | 1,300 | 1,300 | -3.63% | 1,600 | 8億4500万 | -1.66% | 1.22 | - |
12/25 | 1,333 | 1,349 | 1,333 | 1,349 | +1.2% | 500 | 8億7685万 | +1.97% | 1.27 | - |
12/22 | 1,333 | 1,333 | 1,333 | 1,333 | +0.6% | 300 | 8億6645万 | +0.91% | 1.25 | - |
12/21 | 1,312 | 1,345 | 1,300 | 1,325 | +0.76% | 2,300 | 8億6125万 | +0.38% | 1.25 | - |
12/20 | 1,310 | 1,315 | 1,300 | 1,315 | +0.38% | 1,000 | 8億5475万 | -0.45% | 1.24 | - |
12/19 | 1,300 | 1,310 | 1,300 | 1,310 | -0.38% | 700 | 8億5150万 | -0.76% | 1.23 | - |
12/18 | 1,314 | 1,324 | 1,311 | 1,315 | 0% | 600 | 8億5475万 | -0.38% | 1.24 | - |
12/15 | 1,327 | 1,327 | 1,315 | 1,315 | -0.45% | 200 | 8億5475万 | -0.38% | 1.24 | - |
12/14 | 1,328 | 1,328 | 1,301 | 1,321 | +0.84% | 1,400 | 8億5865万 | +0.15% | 1.24 | - |
12/13 | 1,308 | 1,310 | 1,306 | 1,310 | -2.09% | 600 | 8億5150万 | -0.61% | 1.23 | - |
12/12 | 1,331 | 1,338 | 1,331 | 1,338 | +0.53% | 1,000 | 8億6970万 | +1.44% | 1.26 | - |
12/11 | 1,310 | 1,331 | 1,310 | 1,331 | +1.6% | 500 | 8億6515万 | +0.99% | 1.25 | - |
12/08 | 1,327 | 1,327 | 1,310 | 1,310 | -1.28% | 400 | 8億5150万 | -0.61% | 1.23 | - |
12/07 | 1,329 | 1,329 | 1,318 | 1,327 | -0.45% | 300 | 8億6255万 | +0.61% | 1.25 | - |
12/06 | 1,334 | 1,336 | 1,318 | 1,333 | +0.3% | 700 | 8億6645万 | +1.06% | 1.25 | - |
12/05 | 1,313 | 1,329 | 1,313 | 1,329 | +1.3% | 400 | 8億6385万 | +0.83% | 1.25 | - |
12/04 | 1,331 | 1,331 | 1,312 | 1,312 | -0.61% | 400 | 8億5280万 | -0.46% | 1.23 | - |
12/01 | 1,337 | 1,337 | 1,305 | 1,320 | -1.2% | 1,700 | 8億5800万 | +0.23% | 1.24 | - |
11/30 | 1,310 | 1,336 | 1,310 | 1,336 | +1.98% | 1,000 | 8億6840万 | +1.52% | 1.26 | - |
11/29 | 1,300 | 1,310 | 1,300 | 1,310 | 0% | 200 | 8億5150万 | -0.38% | 1.23 | - |
11/28 | 1,335 | 1,335 | 1,301 | 1,310 | -1.95% | 1,100 | 8億5150万 | -0.3% | 1.23 | - |
11/27 | 1,306 | 1,336 | 1,305 | 1,336 | +2.38% | 1,000 | 8億6840万 | +1.67% | 1.26 | - |
11/24 | 1,335 | 1,335 | 1,305 | 1,305 | -2.32% | 400 | 8億4825万 | -0.61% | 1.23 | - |
11/22 | 1,336 | 1,336 | 1,336 | 1,336 | +0.45% | 400 | 8億6840万 | +1.67% | 1.26 | - |
11/21 | 1,339 | 1,339 | 1,330 | 1,330 | +1.22% | 600 | 8億6450万 | +1.29% | 1.25 | - |
11/20 | 1,305 | 1,314 | 1,305 | 1,314 | +0.38% | 400 | 8億5410万 | +0.15% | 1.24 | - |
11/15 | 1,322 | 1,322 | 1,309 | 1,309 | -0.46% | 200 | 8億5085万 | -0.23% | 1.23 | - |
11/14 | 1,315 | 1,315 | 1,315 | 1,315 | -1.13% | 500 | 8億5475万 | +0.15% | 1.24 | - |
11/13 | 1,300 | 1,330 | 1,300 | 1,330 | +2.31% | 400 | 8億6450万 | +1.29% | 1.25 | - |
11/10 | 1,310 | 1,310 | 1,300 | 1,300 | -0.69% | 200 | 8億4500万 | -1.07% | 1.22 | - |
11/09 | 1,309 | 1,309 | 1,309 | 1,309 | -0.08% | 100 | 8億5085万 | -0.53% | 1.23 | - |
11/08 | 1,299 | 1,310 | 1,298 | 1,310 | +0.61% | 700 | 8億5150万 | -0.53% | 1.23 | - |
11/07 | 1,315 | 1,320 | 1,300 | 1,302 | +0.23% | 900 | 8億4630万 | -1.14% | 1.23 | - |
11/06 | 1,315 | 1,315 | 1,299 | 1,299 | -1.59% | 800 | 8億4435万 | -1.59% | 1.22 | - |
11/02 | 1,320 | 1,320 | 1,320 | 1,320 | +0.46% | 200 | 8億5800万 | -0.08% | 1.24 | - |
11/01 | 1,316 | 1,316 | 1,314 | 1,314 | -1.2% | 400 | 8億5410万 | -0.68% | 1.24 | - |
10/31 | 1,343 | 1,343 | 1,330 | 1,330 | 0% | 300 | 8億6450万 | +0.3% | 1.25 | - |
10/30 | 1,344 | 1,344 | 1,320 | 1,330 | -0.3% | 500 | 8億6450万 | +0.38% | 1.25 | - |
10/27 | 1,334 | 1,334 | 1,334 | 1,334 | +1.06% | 100 | 8億6710万 | +0.76% | 1.26 | - |
10/25 | 1,325 | 1,339 | 1,320 | 1,320 | -0.38% | 1,200 | 8億5800万 | -0.15% | 1.24 | - |
10/24 | 1,280 | 1,325 | 1,280 | 1,325 | +3.52% | 500 | 8億6125万 | +0.3% | 1.25 | - |
10/23 | 1,280 | 1,280 | 1,280 | 1,280 | -1.54% | 200 | 8億3200万 | -3.03% | 1.2 | - |
10/19 | 1,302 | 1,302 | 1,300 | 1,300 | -0.15% | 600 | 8億4500万 | -1.59% | 1.22 | - |
10/18 | 1,300 | 1,302 | 1,300 | 1,302 | +0.15% | 500 | 8億4630万 | -1.36% | 1.23 | - |
10/17 | 1,270 | 1,300 | 1,270 | 1,300 | 0% | 200 | 8億4500万 | -1.52% | 1.22 | - |
10/16 | 1,300 | 1,300 | 1,300 | 1,300 | -1.44% | 100 | 8億4500万 | -1.52% | 1.22 | - |
10/13 | 1,318 | 1,319 | 1,318 | 1,319 | -0.08% | 200 | 8億5735万 | -0.08% | 1.24 | - |
10/12 | 1,314 | 1,320 | 1,314 | 1,320 | +0.46% | 600 | 8億5800万 | 0% | 1.24 | - |
10/11 | 1,314 | 1,314 | 1,314 | 1,314 | 0% | 100 | 8億5410万 | -0.38% | 1.24 | - |
10/10 | 1,315 | 1,315 | 1,303 | 1,314 | -0.15% | 1,200 | 8億5410万 | -0.3% | 1.24 | - |
10/06 | 1,316 | 1,316 | 1,316 | 1,316 | 0% | 100 | 8億5540万 | -0.08% | 1.24 | - |
10/05 | 1,330 | 1,330 | 1,315 | 1,316 | -1.05% | 400 | 8億5540万 | 0% | 1.24 | - |
10/04 | 1,340 | 1,340 | 1,330 | 1,330 | -1.26% | 600 | 8億6450万 | +1.14% | 1.25 | - |
10/03 | 1,347 | 1,347 | 1,347 | 1,347 | -0.37% | 100 | 8億7555万 | +2.67% | 1.27 | - |
10/02 | 1,321 | 1,352 | 1,321 | 1,352 | +2.35% | 400 | 8億7880万 | +3.28% | 1.27 | - |
09/29 | 1,359 | 1,359 | 1,310 | 1,321 | -0.75% | 1,200 | 8億5865万 | +1.15% | 1.24 | - |
09/27 | 1,360 | 1,360 | 1,331 | 1,331 | -2.13% | 600 | 8億6515万 | +1.99% | 1.25 | - |
09/26 | 1,325 | 1,360 | 1,325 | 1,360 | +1.87% | 500 | 8億8400万 | +4.45% | 1.28 | - |
09/25 | 1,355 | 1,365 | 1,315 | 1,335 | -2.48% | 800 | 8億6775万 | +2.77% | 1.26 | - |
09/22 | 1,370 | 1,370 | 1,369 | 1,369 | -0.44% | 600 | 8億8985万 | +5.71% | 1.29 | - |
09/21 | 1,319 | 1,379 | 1,319 | 1,375 | +4.56% | 3,200 | 8億9375万 | +6.34% | 1.29 | - |
09/20 | 1,315 | 1,315 | 1,315 | 1,315 | +0.77% | 200 | 8億5475万 | +2.18% | 1.24 | - |
09/19 | 1,291 | 1,305 | 1,291 | 1,305 | +1.08% | 300 | 8億4825万 | +1.48% | 1.23 | - |
09/15 | 1,300 | 1,301 | 1,291 | 1,291 | -0.69% | 900 | 8億3915万 | +0.39% | 1.22 | - |
09/14 | 1,292 | 1,300 | 1,290 | 1,300 | +0.62% | 400 | 8億4500万 | +1.17% | 1.22 | - |
09/13 | 1,292 | 1,292 | 1,292 | 1,292 | -0.08% | 300 | 8億3980万 | +0.62% | 1.22 | - |
09/11 | 1,292 | 1,293 | 1,292 | 1,293 | +0.08% | 400 | 8億4045万 | +0.7% | 1.22 | - |
09/08 | 1,292 | 1,292 | 1,292 | 1,292 | -0.23% | 100 | 8億3980万 | +0.62% | 1.22 | - |
09/07 | 1,295 | 1,295 | 1,295 | 1,295 | -0.77% | 100 | 8億4175万 | +0.86% | 1.22 | - |
09/06 | 1,294 | 1,305 | 1,294 | 1,305 | +0.31% | 900 | 8億4825万 | +1.71% | 1.23 | - |
09/05 | 1,300 | 1,301 | 1,300 | 1,301 | +0.08% | 300 | 8億4565万 | +1.4% | 1.22 | - |
09/04 | 1,305 | 1,305 | 1,300 | 1,300 | 0% | 300 | 8億4500万 | +1.4% | 1.22 | - |
09/01 | 1,300 | 1,300 | 1,300 | 1,300 | -0.38% | 200 | 8億4500万 | +1.4% | 1.22 | - |
08/31 | 1,299 | 1,311 | 1,299 | 1,305 | +1.16% | 600 | 8億4825万 | +1.79% | 1.23 | - |
08/30 | 1,290 | 1,290 | 1,290 | 1,290 | +0.62% | 100 | 8億3850万 | +0.62% | 1.21 | - |
08/29 | 1,282 | 1,282 | 1,282 | 1,282 | 0% | 500 | 8億3330万 | 0% | 1.21 | - |
08/28 | 1,282 | 1,282 | 1,282 | 1,282 | +1.02% | 1,000 | 8億3330万 | -0.08% | 1.21 | - |
08/25 | 1,269 | 1,269 | 1,269 | 1,269 | +0.08% | 200 | 8億2485万 | -1.09% | 1.19 | - |
08/24 | 1,268 | 1,268 | 1,268 | 1,268 | -0.08% | 100 | 8億2420万 | -1.17% | 1.19 | - |
08/23 | 1,269 | 1,269 | 1,269 | 1,269 | -2.31% | 100 | 8億2485万 | -1.25% | 1.19 | - |
08/21 | 1,261 | 1,299 | 1,260 | 1,299 | +2.69% | 600 | 8億4435万 | +1.09% | 1.22 | - |
08/18 | 1,266 | 1,286 | 1,256 | 1,265 | -0.08% | 1,000 | 8億2225万 | -1.56% | 1.19 | - |
08/17 | 1,256 | 1,293 | 1,256 | 1,266 | +0.8% | 400 | 8億2290万 | -1.48% | 1.19 | - |
08/16 | 1,298 | 1,298 | 1,255 | 1,256 | -3.24% | 400 | 8億1640万 | -2.41% | 1.18 | - |
08/15 | 1,298 | 1,298 | 1,298 | 1,298 | +4.76% | 300 | 8億4370万 | +0.85% | 1.22 | - |
08/14 | 1,269 | 1,269 | 1,179 | 1,239 | -3.2% | 1,700 | 8億535万 | -3.65% | 1.17 | - |
08/10 | 1,282 | 1,282 | 1,280 | 1,280 | -1.69% | 400 | 8億3200万 | -0.54% | 1.2 | - |
08/09 | 1,294 | 1,302 | 1,287 | 1,302 | +2.36% | 800 | 8億4630万 | +1.09% | 1.23 | - |
08/08 | 1,272 | 1,272 | 1,272 | 1,272 | -0.63% | 100 | 8億2680万 | -1.09% | 1.2 | - |
08/07 | 1,280 | 1,280 | 1,272 | 1,280 | 0% | 400 | 8億3200万 | -0.23% | 1.2 | - |
08/03 | 1,294 | 1,294 | 1,280 | 1,280 | -1.08% | 400 | 8億3200万 | +0.16% | 1.2 | - |
08/02 | 1,294 | 1,294 | 1,277 | 1,294 | 0% | 300 | 8億4110万 | +1.73% | 1.22 | - |
08/01 | 1,292 | 1,294 | 1,277 | 1,294 | +1.33% | 300 | 8億4110万 | +2.21% | 1.22 | - |
07/28 | 1,277 | 1,277 | 1,277 | 1,277 | -1.47% | 100 | 8億3005万 | +1.35% | 1.2 | - |
07/27 | 1,296 | 1,296 | 1,296 | 1,296 | 0% | 100 | 8億4240万 | +3.43% | 1.22 | - |
07/26 | 1,296 | 1,296 | 1,296 | 1,296 | 0% | 100 | 8億4240万 | +4.01% | 1.22 | - |
07/25 | 1,292 | 1,296 | 1,266 | 1,296 | +0.31% | 500 | 8億4240万 | +4.52% | 1.22 | - |
07/24 | 1,298 | 1,298 | 1,262 | 1,292 | -0.39% | 400 | 8億3980万 | +4.87% | 1.22 | - |
07/21 | 1,275 | 1,297 | 1,251 | 1,297 | -0.23% | 500 | 8億4305万 | +5.88% | 1.22 | - |
07/19 | 1,275 | 1,300 | 1,272 | 1,300 | 0% | 600 | 8億4500万 | +6.91% | 1.22 | - |