PER
2023/06/15~2023/11/08
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 |
11/08 | 329 | 330 | 325 | 325 | -1.22% | 526,900 | 451億1305万 | +0.31% | 10.25 | 0.89 |
11/07 | 331 | 335 | 329 | 329 | -1.2% | 250,200 | 456億6829万 | +1.54% | 10.38 | 0.9 |
11/06 | 335 | 336 | 330 | 333 | -0.6% | 474,800 | 462億2353万 | +2.78% | 10.5 | 0.91 |
11/02 | 336 | 338 | 334 | 335 | +0.9% | 587,400 | 465億114万 | +3.4% | 10.57 | 0.92 |
11/01 | 333 | 336 | 331 | 332 | -0.3% | 426,500 | 460億8472万 | +2.47% | 10.47 | 0.91 |
10/31 | 333 | 334 | 329 | 333 | +0.6% | 586,900 | 462億2353万 | +2.78% | 10.5 | 0.91 |
10/30 | 330 | 332 | 328 | 331 | -0.3% | 774,000 | 459億4591万 | +2.48% | 10.44 | 0.91 |
10/27 | 331 | 333 | 328 | 332 | +1.53% | 606,900 | 460億8472万 | +2.79% | 10.47 | 0.91 |
10/26 | 327 | 329 | 324 | 327 | +0.93% | 432,600 | 453億9067万 | +1.24% | 10.32 | 0.9 |
10/25 | 325 | 328 | 322 | 324 | +0.62% | 838,900 | 449億7424万 | 0% | 10.22 | 0.89 |
10/24 | 325 | 325 | 316 | 322 | -0.92% | 556,300 | 446億9662万 | -0.62% | 10.16 | 0.88 |
10/23 | 326 | 328 | 323 | 325 | -0.31% | 703,700 | 451億1305万 | 0% | 10.25 | 0.89 |
10/20 | 322 | 326 | 322 | 326 | +1.24% | 411,800 | 452億5186万 | +0.31% | 10.28 | 0.89 |
10/19 | 327 | 328 | 319 | 322 | -1.83% | 613,300 | 446億9662万 | -0.92% | 10.16 | 0.88 |
10/18 | 322 | 328 | 321 | 328 | +2.5% | 603,800 | 455億2948万 | +0.92% | 10.35 | 0.9 |
10/17 | 320 | 324 | 319 | 320 | +0.31% | 266,900 | 444億1900万 | -1.54% | 10.09 | 0.88 |
10/16 | 321 | 323 | 318 | 319 | -0.93% | 351,300 | 442億8019万 | -2.15% | 10.06 | 0.87 |
10/13 | 321 | 325 | 320 | 322 | +0.31% | 517,600 | 446億9662万 | -1.23% | 10.16 | 0.88 |
10/12 | 321 | 321 | 315 | 321 | +0.63% | 501,000 | 445億5781万 | -1.83% | 10.13 | 0.88 |
10/11 | 320 | 322 | 319 | 319 | 0% | 312,300 | 442億8019万 | -2.45% | 10.06 | 0.87 |
10/10 | 320 | 321 | 318 | 319 | +0.95% | 317,200 | 442億8019万 | -2.45% | 10.06 | 0.87 |
10/06 | 316 | 318 | 314 | 316 | +0.64% | 239,200 | 438億6377万 | -3.66% | 9.97 | 0.87 |
10/05 | 313 | 316 | 310 | 314 | +1.95% | 716,200 | 435億8615万 | -4.27% | 9.9 | 0.86 |
10/04 | 314 | 315 | 307 | 308 | -2.53% | 1,248,200 | 427億5329万 | -6.38% | 9.72 | 0.84 |
10/03 | 325 | 325 | 315 | 316 | -2.77% | 745,900 | 438億6377万 | -3.95% | 9.97 | 0.87 |
10/02 | 329 | 331 | 325 | 325 | -1.22% | 415,900 | 451億1305万 | -1.52% | 10.25 | 0.89 |
09/29 | 330 | 333 | 325 | 329 | -0.3% | 684,600 | 456億6829万 | -0.3% | 10.38 | 0.92 |
09/28 | 330 | 331 | 327 | 330 | -0.9% | 498,000 | 458億710万 | +0.3% | 10.41 | 0.92 |
09/27 | 328 | 333 | 327 | 333 | +1.52% | 791,400 | 462億2353万 | +1.22% | 10.5 | 0.93 |
09/26 | 333 | 333 | 328 | 328 | -0.91% | 482,300 | 455億2948万 | 0% | 10.35 | 0.92 |
09/25 | 334 | 334 | 330 | 331 | 0% | 450,900 | 459億4591万 | +1.22% | 10.44 | 0.93 |
09/22 | 331 | 333 | 328 | 331 | -0.3% | 387,800 | 459億4591万 | +1.53% | 10.44 | 0.93 |
09/21 | 332 | 336 | 331 | 332 | -0.6% | 389,500 | 460億8472万 | +1.84% | 10.47 | 0.93 |
09/20 | 337 | 338 | 333 | 334 | -0.89% | 482,900 | 463億6233万 | +2.77% | 10.54 | 0.94 |
09/19 | 334 | 337 | 332 | 337 | +2.12% | 627,500 | 467億7876万 | +4.01% | 10.63 | 0.94 |
09/15 | 332 | 334 | 330 | 330 | 0% | 693,400 | 458億710万 | +2.17% | 10.41 | 0.92 |
09/14 | 328 | 331 | 328 | 330 | +0.61% | 370,600 | 458億710万 | +2.48% | 10.41 | 0.92 |
09/13 | 330 | 330 | 327 | 328 | -0.61% | 369,100 | 455億2948万 | +2.18% | 10.35 | 0.92 |
09/12 | 330 | 331 | 327 | 330 | 0% | 351,200 | 458億710万 | +3.13% | 10.41 | 0.92 |
09/11 | 331 | 331 | 329 | 330 | -0.3% | 319,800 | 458億710万 | +3.45% | 10.41 | 0.92 |
09/08 | 331 | 334 | 329 | 331 | 0% | 584,600 | 459億4591万 | +3.76% | 10.44 | 0.93 |
09/07 | 332 | 336 | 331 | 331 | 0% | 766,000 | 459億4591万 | +4.09% | 10.44 | 0.93 |
09/06 | 329 | 331 | 328 | 331 | +0.61% | 336,800 | 459億4591万 | +4.42% | 10.44 | 0.93 |
09/05 | 332 | 332 | 326 | 329 | -0.9% | 442,700 | 456億6829万 | +4.11% | 10.38 | 0.92 |
09/04 | 329 | 332 | 328 | 332 | +1.84% | 524,300 | 460億8472万 | +5.4% | 10.47 | 0.93 |
09/01 | 326 | 329 | 324 | 326 | -0.31% | 587,900 | 452億5186万 | +3.82% | 10.28 | 0.91 |
08/31 | 322 | 328 | 321 | 327 | +0.93% | 614,500 | 453億9067万 | +4.14% | 10.32 | 0.92 |
08/30 | 330 | 331 | 323 | 324 | -2.41% | 986,900 | 449億7424万 | +3.51% | 10.22 | 0.91 |
08/29 | 329 | 332 | 328 | 332 | +1.22% | 815,800 | 460億8472万 | +6.41% | 10.47 | 0.93 |
08/28 | 325 | 328 | 324 | 328 | +1.86% | 710,000 | 455億2948万 | +5.47% | 10.35 | 0.92 |
08/25 | 320 | 325 | 319 | 322 | +0.63% | 806,900 | 446億9662万 | +3.87% | 10.16 | 0.9 |
08/24 | 314 | 320 | 314 | 320 | +2.24% | 726,100 | 444億1900万 | +3.56% | 10.09 | 0.9 |
08/23 | 312 | 313 | 311 | 313 | +0.32% | 339,200 | 434億4734万 | +1.62% | 9.87 | 0.88 |
08/22 | 311 | 313 | 311 | 312 | +0.97% | 281,700 | 433億853万 | +1.3% | 9.84 | 0.87 |
08/21 | 310 | 313 | 307 | 309 | 0% | 373,600 | 428億9210万 | +0.65% | 9.75 | 0.87 |
08/18 | 311 | 311 | 309 | 309 | -1.28% | 347,100 | 428億9210万 | +0.65% | 9.75 | 0.87 |
08/17 | 311 | 313 | 309 | 313 | +0.97% | 380,000 | 434億4734万 | +2.29% | 9.87 | 0.88 |
08/16 | 310 | 313 | 309 | 310 | -0.64% | 319,100 | 430億3091万 | +1.64% | 9.78 | 0.87 |
08/15 | 310 | 312 | 309 | 312 | +1.3% | 428,400 | 433億853万 | +2.3% | 9.84 | 0.87 |
08/14 | 313 | 313 | 308 | 308 | -1.6% | 442,000 | 427億5329万 | +1.32% | 9.72 | 0.86 |
08/10 | 309 | 313 | 306 | 313 | +1.95% | 584,200 | 434億4734万 | +2.96% | 9.87 | 0.88 |
08/09 | 308 | 309 | 305 | 307 | -0.32% | 472,200 | 426億1448万 | +0.99% | 9.68 | 0.86 |
08/08 | 309 | 310 | 307 | 308 | -0.32% | 275,900 | 427億5329万 | +1.32% | 9.72 | 0.86 |
08/07 | 308 | 311 | 306 | 309 | +0.32% | 377,500 | 428億9210万 | +1.64% | 9.75 | 0.87 |
08/04 | 305 | 308 | 305 | 308 | +0.65% | 370,000 | 427億5329万 | +1.32% | 9.72 | 0.86 |
08/03 | 309 | 309 | 306 | 306 | -0.97% | 378,100 | 424億7567万 | +0.66% | 9.65 | 0.86 |
08/02 | 309 | 313 | 309 | 309 | -0.32% | 369,500 | 428億9210万 | +1.64% | 9.75 | 0.87 |
08/01 | 311 | 312 | 310 | 310 | -0.32% | 284,200 | 430億3091万 | +1.97% | 9.78 | 0.87 |
07/31 | 312 | 313 | 310 | 311 | +0.32% | 307,500 | 431億6972万 | +2.3% | 9.81 | 0.87 |
07/28 | 308 | 311 | 306 | 310 | +0.32% | 551,200 | 430億3091万 | +1.97% | 9.78 | 0.87 |
07/27 | 308 | 310 | 307 | 309 | +0.65% | 270,000 | 428億9210万 | +1.64% | 9.75 | 0.87 |
07/26 | 307 | 310 | 306 | 307 | +0.33% | 324,600 | 426億1448万 | +0.99% | 9.68 | 0.86 |
07/25 | 310 | 311 | 306 | 306 | -0.33% | 638,700 | 424億7567万 | +0.66% | 9.65 | 0.86 |
07/24 | 304 | 307 | 303 | 307 | +1.66% | 589,000 | 426億1448万 | +0.66% | 9.68 | 0.86 |
07/21 | 300 | 303 | 299 | 302 | +1% | 321,600 | 419億2043万 | -0.98% | 9.53 | 0.85 |
07/20 | 299 | 301 | 298 | 299 | 0% | 457,400 | 415億401万 | -1.97% | 9.43 | 0.84 |
07/19 | 297 | 299 | 295 | 299 | +1.01% | 382,900 | 415億401万 | -1.97% | 9.43 | 0.84 |
07/18 | 298 | 300 | 295 | 296 | -0.34% | 330,000 | 410億8758万 | -2.95% | 9.34 | 0.83 |
07/14 | 299 | 299 | 296 | 297 | -0.67% | 326,500 | 412億2639万 | -2.62% | 9.37 | 0.83 |
07/13 | 297 | 299 | 295 | 299 | +1.01% | 394,200 | 415億401万 | -1.97% | 9.43 | 0.84 |
07/12 | 300 | 300 | 296 | 296 | -1% | 393,700 | 410億8758万 | -2.95% | 9.34 | 0.83 |
07/11 | 300 | 301 | 298 | 299 | 0% | 372,300 | 415億401万 | -1.97% | 9.43 | 0.84 |
07/10 | 297 | 304 | 297 | 299 | +1.36% | 785,800 | 415億401万 | -1.97% | 9.43 | 0.84 |
07/07 | 298 | 298 | 295 | 295 | -0.67% | 520,700 | 409億4877万 | -3.28% | 9.31 | 0.83 |
07/06 | 303 | 303 | 297 | 297 | -2.3% | 1,048,600 | 412億2639万 | -2.62% | 9.37 | 0.83 |
07/05 | 310 | 311 | 303 | 304 | -1.94% | 910,200 | 421億9805万 | -0.33% | 9.59 | 0.85 |
07/04 | 311 | 312 | 309 | 310 | 0% | 199,900 | 430億3091万 | +1.97% | 9.78 | 0.87 |
07/03 | 309 | 312 | 309 | 310 | +0.65% | 437,700 | 430億3091万 | +1.97% | 9.78 | 0.87 |
06/30 | 309 | 310 | 307 | 308 | -0.32% | 506,000 | 427億5329万 | +1.32% | 9.72 | 0.88 |
06/29 | 312 | 312 | 308 | 309 | -0.96% | 309,300 | 428億9210万 | +1.64% | 9.75 | 0.88 |
06/28 | 309 | 313 | 307 | 312 | +0.65% | 552,700 | 433億853万 | +2.63% | 9.84 | 0.89 |
06/27 | 312 | 312 | 308 | 310 | -0.64% | 319,000 | 430億3091万 | +1.97% | 9.78 | 0.88 |
06/26 | 311 | 313 | 305 | 312 | +0.97% | 488,100 | 433億853万 | +2.63% | 9.84 | 0.89 |
06/23 | 307 | 310 | 305 | 309 | +0.32% | 837,800 | 428億9210万 | +1.64% | 9.75 | 0.88 |
06/22 | 314 | 315 | 307 | 308 | -1.91% | 820,500 | 427億5329万 | +1.32% | 9.72 | 0.88 |
06/21 | 314 | 319 | 313 | 314 | +0.64% | 684,600 | 435億8615万 | +2.95% | 9.9 | 0.9 |
06/20 | 313 | 313 | 310 | 312 | -0.32% | 504,000 | 433億853万 | +2.3% | 9.84 | 0.89 |
06/19 | 308 | 313 | 307 | 313 | +1.62% | 760,700 | 434億4734万 | +2.62% | 9.87 | 0.89 |
06/16 | 306 | 308 | 303 | 308 | +0.98% | 772,800 | 427億5329万 | +0.65% | 9.72 | 0.88 |
06/15 | 305 | 308 | 304 | 305 | 0% | 550,400 | 423億3686万 | -0.65% | 9.62 | 0.87 |