PER
2023/06/27~2023/11/20
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 |
11/20 | 403 | 406 | 399 | 399 | -0.99% | 480,000 | 649億665万 | +1.01% | 15.63 | 0.88 |
11/17 | 397 | 403 | 396 | 403 | +1.51% | 441,800 | 655億5734万 | +2.28% | 15.79 | 0.89 |
11/16 | 400 | 402 | 396 | 397 | -1.73% | 463,100 | 645億8130万 | +0.76% | 15.55 | 0.87 |
11/15 | 402 | 404 | 399 | 404 | +0.25% | 623,500 | 657億2002万 | +2.8% | 15.83 | 0.89 |
11/14 | 404 | 407 | 401 | 403 | 0% | 415,400 | 655億5734万 | +2.54% | 15.79 | 0.89 |
11/13 | 404 | 409 | 401 | 403 | -0.25% | 589,400 | 655億5734万 | +2.81% | 15.79 | 0.89 |
11/10 | 405 | 406 | 398 | 404 | -0.74% | 812,800 | 657億2002万 | +3.32% | 15.83 | 0.89 |
11/09 | 398 | 409 | 390 | 407 | +4.36% | 2,013,500 | 662億804万 | +4.36% | 15.95 | 0.9 |
11/08 | 397 | 399 | 386 | 390 | -2.26% | 1,464,400 | 634億4259万 | +0.26% | 15.28 | 0.86 |
11/07 | 401 | 405 | 397 | 399 | -1.24% | 706,300 | 649億665万 | +2.57% | 15.63 | 0.88 |
11/06 | 407 | 411 | 404 | 404 | +0.75% | 757,400 | 657億2002万 | +3.59% | 15.83 | 0.89 |
11/02 | 408 | 408 | 398 | 401 | -0.74% | 402,700 | 652億3200万 | +2.82% | 15.71 | 0.88 |
11/01 | 405 | 407 | 401 | 404 | +1% | 722,900 | 657億2002万 | +3.32% | 15.83 | 0.89 |
10/31 | 396 | 401 | 395 | 400 | +1.27% | 850,500 | 650億6932万 | +2.04% | 15.67 | 0.88 |
10/30 | 396 | 397 | 392 | 395 | -1.25% | 1,725,300 | 642億5596万 | +0.51% | 15.48 | 0.87 |
10/27 | 394 | 400 | 393 | 400 | +2.3% | 636,300 | 650億6932万 | +1.52% | 15.67 | 0.88 |
10/26 | 389 | 392 | 388 | 391 | +0.77% | 568,000 | 636億526万 | -1.01% | 15.32 | 0.86 |
10/25 | 388 | 389 | 385 | 388 | +0.26% | 450,500 | 631億1724万 | -2.27% | 15.2 | 0.85 |
10/24 | 384 | 388 | 379 | 387 | +0.52% | 685,300 | 629億5457万 | -2.76% | 15.16 | 0.85 |
10/23 | 387 | 389 | 385 | 385 | -0.52% | 506,800 | 626億2922万 | -3.75% | 15.08 | 0.85 |
10/20 | 388 | 389 | 384 | 387 | +0.26% | 355,700 | 629億5457万 | -3.73% | 15.16 | 0.85 |
10/19 | 380 | 387 | 380 | 386 | +0.78% | 421,800 | 627億9190万 | -4.22% | 15.12 | 0.85 |
10/18 | 381 | 383 | 379 | 383 | +1.06% | 424,400 | 623億388万 | -5.2% | 15.01 | 0.84 |
10/17 | 380 | 382 | 377 | 379 | 0% | 472,900 | 616億5318万 | -6.65% | 14.85 | 0.83 |
10/16 | 380 | 383 | 377 | 379 | -0.52% | 555,800 | 616億5318万 | -6.88% | 14.85 | 0.83 |
10/13 | 387 | 387 | 378 | 381 | -1.04% | 723,500 | 619億7853万 | -6.85% | 14.93 | 0.84 |
10/12 | 385 | 386 | 382 | 385 | +0.26% | 531,100 | 626億2922万 | -6.1% | 15.08 | 0.85 |
10/11 | 389 | 389 | 384 | 384 | -1.03% | 531,600 | 624億6655万 | -6.57% | 15.04 | 0.85 |
10/10 | 390 | 393 | 388 | 388 | 0% | 630,700 | 631億1724万 | -5.83% | 15.2 | 0.85 |
10/06 | 384 | 390 | 384 | 388 | +1.31% | 592,300 | 631億1724万 | -6.05% | 15.2 | 0.85 |
10/05 | 376 | 384 | 375 | 383 | +1.86% | 1,167,500 | 623億388万 | -7.26% | 15.01 | 0.84 |
10/04 | 378 | 382 | 374 | 376 | -1.31% | 1,336,100 | 611億6516万 | -9.18% | 14.73 | 0.83 |
10/03 | 393 | 395 | 381 | 381 | -4.03% | 1,392,800 | 619億7853万 | -8.19% | 14.93 | 0.84 |
10/02 | 410 | 412 | 397 | 397 | -3.41% | 1,142,900 | 645億8130万 | -4.57% | 15.55 | 0.87 |
09/29 | 424 | 424 | 409 | 411 | -2.84% | 719,600 | 668億5873万 | -1.2% | 16.1 | 0.9 |
09/28 | 422 | 426 | 419 | 423 | 0% | 522,500 | 688億1081万 | +1.68% | 16.57 | 0.93 |
09/27 | 419 | 423 | 413 | 423 | +0.48% | 765,700 | 688億1081万 | +1.93% | 16.57 | 0.93 |
09/26 | 424 | 425 | 421 | 421 | -0.94% | 468,700 | 684億8546万 | +1.69% | 16.49 | 0.93 |
09/25 | 428 | 429 | 424 | 425 | -0.47% | 690,300 | 691億3616万 | +3.16% | 16.65 | 0.94 |
09/22 | 426 | 429 | 421 | 427 | -0.23% | 975,200 | 694億6150万 | +3.89% | 16.73 | 0.94 |
09/21 | 427 | 433 | 427 | 428 | +0.23% | 958,400 | 696億2418万 | +4.39% | 16.77 | 0.94 |
09/20 | 428 | 430 | 427 | 427 | 0% | 754,100 | 694億6150万 | +4.4% | 16.73 | 0.94 |
09/19 | 426 | 427 | 424 | 427 | 0% | 591,300 | 694億6150万 | +4.91% | 16.73 | 0.94 |
09/15 | 428 | 431 | 425 | 427 | 0% | 1,228,300 | 694億6150万 | +5.17% | 16.73 | 0.94 |
09/14 | 420 | 428 | 419 | 427 | +1.91% | 1,287,500 | 694億6150万 | +5.69% | 16.73 | 0.94 |
09/13 | 420 | 420 | 414 | 419 | 0% | 965,400 | 681億6012万 | +4.23% | 16.42 | 0.92 |
09/12 | 419 | 419 | 414 | 419 | +0.24% | 517,600 | 681億6012万 | +4.75% | 16.42 | 0.92 |
09/11 | 417 | 421 | 415 | 418 | +0.24% | 1,274,100 | 679億9744万 | +5.03% | 16.38 | 0.92 |
09/08 | 418 | 420 | 413 | 417 | -0.24% | 1,088,900 | 678億3477万 | +5.3% | 16.34 | 0.92 |
09/07 | 411 | 418 | 410 | 418 | +1.7% | 1,505,600 | 679億9744万 | +6.09% | 16.38 | 0.92 |
09/06 | 406 | 412 | 405 | 411 | +1.48% | 1,036,800 | 668億5873万 | +4.58% | 16.1 | 0.9 |
09/05 | 410 | 410 | 404 | 405 | -0.98% | 693,900 | 658億8269万 | +3.58% | 15.87 | 0.89 |
09/04 | 409 | 410 | 406 | 409 | 0% | 706,200 | 665億3338万 | +4.87% | 16.02 | 0.9 |
09/01 | 403 | 410 | 402 | 409 | +0.99% | 779,800 | 665億3338万 | +5.14% | 16.02 | 0.9 |
08/31 | 404 | 406 | 403 | 405 | -0.25% | 465,400 | 658億8269万 | +4.65% | 15.87 | 0.89 |
08/30 | 403 | 406 | 401 | 406 | 0% | 658,200 | 660億4536万 | +5.18% | 15.91 | 0.89 |
08/29 | 399 | 407 | 398 | 406 | +1.75% | 1,199,700 | 660億4536万 | +5.45% | 15.91 | 0.89 |
08/28 | 399 | 402 | 397 | 399 | +0.5% | 613,500 | 649億665万 | +4.18% | 15.63 | 0.88 |
08/25 | 401 | 401 | 395 | 397 | -1.49% | 795,700 | 645億8130万 | +3.93% | 15.55 | 0.87 |
08/24 | 395 | 404 | 395 | 403 | +1% | 1,257,300 | 655億5734万 | +5.77% | 15.79 | 0.89 |
08/23 | 393 | 399 | 393 | 399 | +1.53% | 763,600 | 649億665万 | +5.28% | 15.63 | 0.88 |
08/22 | 391 | 393 | 389 | 393 | +0.51% | 407,200 | 639億3061万 | +3.97% | 15.4 | 0.86 |
08/21 | 390 | 393 | 390 | 391 | +0.26% | 510,400 | 636億526万 | +3.71% | 15.32 | 0.86 |
08/18 | 394 | 394 | 387 | 390 | -1.02% | 960,700 | 634億4259万 | +3.72% | 15.28 | 0.86 |
08/17 | 394 | 395 | 386 | 394 | -0.76% | 1,277,900 | 640億9328万 | +5.07% | 15.44 | 0.87 |
08/16 | 390 | 397 | 390 | 397 | +1.02% | 1,041,400 | 645億8130万 | +6.15% | 15.55 | 0.87 |
08/15 | 393 | 398 | 392 | 393 | -0.51% | 1,043,100 | 639億3061万 | +5.36% | 15.4 | 0.86 |
08/14 | 392 | 397 | 389 | 395 | +0.77% | 1,674,600 | 642億5596万 | +6.18% | 15.48 | 0.87 |
08/10 | 384 | 396 | 383 | 392 | +5.38% | 4,736,300 | 637億6794万 | +5.66% | 15.36 | 0.86 |
08/09 | 371 | 373 | 368 | 372 | +0.81% | 722,400 | 605億1447万 | +0.54% | 14.57 | 0.82 |
08/08 | 371 | 372 | 369 | 369 | -0.81% | 463,800 | 600億2645万 | -0.27% | 14.46 | 0.81 |
08/07 | 369 | 372 | 367 | 372 | +1.09% | 540,800 | 605億1447万 | +0.54% | 14.57 | 0.82 |
08/04 | 369 | 371 | 368 | 368 | -0.27% | 314,700 | 598億6378万 | -0.54% | 14.42 | 0.81 |
08/03 | 374 | 374 | 369 | 369 | -1.34% | 664,800 | 600億2645万 | -0.27% | 14.46 | 0.81 |
08/02 | 374 | 378 | 372 | 374 | 0% | 881,700 | 608億3982万 | +0.81% | 14.65 | 0.82 |
08/01 | 376 | 376 | 373 | 374 | -0.8% | 397,600 | 608億3982万 | +1.08% | 14.65 | 0.82 |
07/31 | 374 | 377 | 374 | 377 | +1.07% | 908,400 | 613億2784万 | +1.89% | 14.77 | 0.83 |
07/28 | 370 | 374 | 367 | 373 | +0.54% | 814,300 | 606億7714万 | +0.81% | 14.61 | 0.82 |
07/27 | 372 | 372 | 368 | 371 | -0.27% | 537,800 | 603億5180万 | +0.54% | 14.54 | 0.82 |
07/26 | 374 | 374 | 370 | 372 | -0.27% | 415,400 | 605億1447万 | +0.81% | 14.57 | 0.82 |
07/25 | 369 | 373 | 368 | 373 | +1.08% | 966,900 | 606億7714万 | +1.08% | 14.61 | 0.82 |
07/24 | 368 | 369 | 367 | 369 | +0.27% | 279,500 | 600億2645万 | 0% | 14.46 | 0.81 |
07/21 | 367 | 368 | 365 | 368 | +0.27% | 459,200 | 598億6378万 | -0.27% | 14.42 | 0.81 |
07/20 | 368 | 368 | 365 | 367 | 0% | 547,400 | 597億110万 | -0.54% | 14.38 | 0.81 |
07/19 | 368 | 368 | 366 | 367 | +0.55% | 439,600 | 597億110万 | -0.54% | 14.38 | 0.81 |
07/18 | 367 | 368 | 364 | 365 | -0.82% | 599,300 | 593億7576万 | -1.08% | 14.3 | 0.8 |
07/14 | 367 | 368 | 365 | 368 | +0.27% | 654,800 | 598億6378万 | -0.27% | 14.42 | 0.81 |
07/13 | 370 | 370 | 365 | 367 | -0.81% | 1,202,100 | 597億110万 | -0.54% | 14.38 | 0.81 |
07/12 | 371 | 372 | 369 | 370 | -0.54% | 369,000 | 601億8912万 | +0.27% | 14.5 | 0.81 |
07/11 | 373 | 374 | 370 | 372 | 0% | 478,900 | 605億1447万 | +0.81% | 14.57 | 0.82 |
07/10 | 371 | 374 | 370 | 372 | 0% | 451,300 | 605億1447万 | +1.09% | 14.57 | 0.82 |
07/07 | 367 | 373 | 367 | 372 | +0.54% | 879,500 | 605億1447万 | +1.09% | 14.57 | 0.82 |
07/06 | 371 | 371 | 368 | 370 | 0% | 480,300 | 601億8912万 | +0.54% | 14.5 | 0.81 |
07/05 | 369 | 371 | 367 | 370 | +0.27% | 589,000 | 601億8912万 | +0.82% | 14.5 | 0.81 |
07/04 | 370 | 372 | 369 | 369 | -0.54% | 501,200 | 600億2645万 | +0.82% | 14.46 | 0.81 |
07/03 | 371 | 373 | 370 | 371 | +0.27% | 584,700 | 603億5180万 | +1.37% | 14.54 | 0.82 |
06/30 | 369 | 371 | 368 | 370 | 0% | 572,800 | 601億8912万 | +1.37% | 14.5 | 0.86 |
06/29 | 370 | 372 | 368 | 370 | -0.54% | 602,700 | 601億8912万 | +1.37% | 14.5 | 0.86 |
06/28 | 367 | 372 | 367 | 372 | +1.36% | 456,500 | 605億1447万 | +2.2% | 14.57 | 0.87 |
06/27 | 366 | 367 | 364 | 367 | +0.55% | 398,000 | 597億110万 | +0.82% | 14.38 | 0.86 |