PER
2023/07/06~2023/12/12
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 |
12/12 | 530 | 533 | 530 | 533 | +0.57% | 1,000 | 12億6786万 | -0.56% | 26.11 | 0.48 |
12/11 | 533 | 533 | 530 | 530 | -0.56% | 600 | 12億6073万 | -1.12% | 25.96 | 0.48 |
12/08 | 532 | 533 | 532 | 533 | +0.57% | 600 | 12億6786万 | -0.56% | 26.11 | 0.48 |
12/07 | 531 | 535 | 530 | 530 | 0% | 400 | 12億6073万 | -1.12% | 25.96 | 0.48 |
12/06 | 530 | 533 | 530 | 530 | -0.75% | 2,600 | 12億6073万 | -1.3% | 25.96 | 0.48 |
12/05 | 534 | 534 | 534 | 534 | 0% | 200 | 12億7024万 | -0.56% | 26.16 | 0.48 |
12/04 | 533 | 534 | 533 | 534 | +0.19% | 700 | 12億7024万 | -0.56% | 26.16 | 0.48 |
12/01 | 540 | 541 | 533 | 533 | -0.93% | 800 | 12億6786万 | -0.93% | 26.11 | 0.48 |
11/29 | 538 | 538 | 538 | 538 | -0.19% | 600 | 12億7976万 | 0% | 26.35 | 0.49 |
11/28 | 538 | 539 | 532 | 539 | -0.19% | 1,100 | 12億8214万 | +0.19% | 26.4 | 0.49 |
11/27 | 533 | 540 | 533 | 540 | +1.5% | 1,600 | 12億8451万 | +0.37% | 26.45 | 0.49 |
11/24 | 536 | 536 | 530 | 532 | +0.19% | 2,800 | 12億6548万 | -1.3% | 26.06 | 0.48 |
11/22 | 533 | 534 | 529 | 531 | +0.19% | 4,900 | 12億6311万 | -1.67% | 26.01 | 0.48 |
11/21 | 532 | 535 | 530 | 530 | 0% | 1,300 | 12億6073万 | -1.85% | 25.96 | 0.48 |
11/20 | 536 | 540 | 530 | 530 | -2.21% | 2,500 | 12億6073万 | -2.03% | 25.96 | 0.48 |
11/17 | 540 | 542 | 536 | 542 | +0.93% | 8,600 | 12億8927万 | 0% | 26.55 | 0.49 |
11/16 | 545 | 547 | 534 | 537 | +0.19% | 5,100 | 12億7738万 | -0.92% | 26.3 | 0.49 |
11/15 | 540 | 544 | 536 | 536 | +0.75% | 3,500 | 12億7500万 | -1.11% | 26.25 | 0.49 |
11/14 | 531 | 532 | 531 | 532 | +0.57% | 700 | 12億6548万 | -2.03% | 26.06 | 0.48 |
11/13 | 540 | 543 | 525 | 529 | -3.82% | 9,700 | 12億5835万 | -2.76% | 25.91 | 0.48 |
11/10 | 538 | 550 | 528 | 550 | +2.23% | 2,900 | 13億830万 | +1.1% | 26.94 | 0.5 |
11/09 | 549 | 554 | 538 | 538 | -1.65% | 1,800 | 12億7976万 | -1.28% | 26.35 | 0.49 |
11/08 | 541 | 547 | 540 | 547 | +1.11% | 900 | 13億117万 | +0.18% | 26.79 | 0.5 |
11/07 | 543 | 543 | 541 | 541 | +0.19% | 200 | 12億8689万 | -1.1% | 26.5 | 0.49 |
11/06 | 546 | 555 | 540 | 540 | -0.55% | 2,400 | 12億8451万 | -1.46% | 26.45 | 0.49 |
11/02 | 541 | 543 | 540 | 543 | +2.26% | 1,000 | 12億9165万 | -1.27% | 26.6 | 0.49 |
11/01 | 532 | 532 | 531 | 531 | -2.03% | 300 | 12億6311万 | -3.45% | 26.01 | 0.48 |
10/31 | 542 | 542 | 542 | 542 | +0.56% | 100 | 12億8927万 | -1.81% | 26.55 | 0.49 |
10/30 | 537 | 539 | 537 | 539 | -0.74% | 400 | 12億8214万 | -2.71% | 26.4 | 0.49 |
10/27 | 540 | 543 | 520 | 543 | +1.88% | 4,400 | 12億9165万 | -2.16% | 26.6 | 0.49 |
10/26 | 533 | 533 | 533 | 533 | -1.84% | 100 | 12億6786万 | -4.14% | 26.11 | 0.48 |
10/25 | 543 | 543 | 543 | 543 | -0.37% | 200 | 12億9165万 | -2.51% | 26.6 | 0.49 |
10/24 | 539 | 545 | 534 | 545 | +1.11% | 800 | 12億9641万 | -2.33% | 26.69 | 0.49 |
10/23 | 548 | 548 | 539 | 539 | -1.28% | 600 | 12億8214万 | -3.75% | 26.4 | 0.49 |
10/20 | 543 | 554 | 540 | 546 | -1.27% | 1,300 | 12億9879万 | -2.85% | 26.74 | 0.5 |
10/19 | 553 | 553 | 553 | 553 | +0.55% | 100 | 13億1544万 | -1.95% | 27.09 | 0.5 |
10/18 | 560 | 560 | 550 | 550 | +0.36% | 2,300 | 13億830万 | -2.83% | 26.94 | 0.5 |
10/16 | 544 | 548 | 531 | 548 | +0.74% | 1,200 | 13億354万 | -3.69% | 26.84 | 0.5 |
10/13 | 546 | 551 | 544 | 544 | -1.09% | 3,300 | 12億9403万 | -4.9% | 26.65 | 0.49 |
10/12 | 549 | 550 | 549 | 550 | +0.18% | 300 | 13億830万 | -4.01% | 26.94 | 0.5 |
10/11 | 555 | 555 | 549 | 549 | +0.18% | 600 | 13億592万 | -4.52% | 26.89 | 0.5 |
10/10 | 549 | 549 | 548 | 548 | -0.36% | 200 | 13億354万 | -4.86% | 26.84 | 0.5 |
10/06 | 550 | 550 | 550 | 550 | 0% | 2,300 | 13億830万 | -4.51% | 26.94 | 0.5 |
10/05 | 550 | 550 | 550 | 550 | 0% | 500 | 13億830万 | -4.51% | 26.94 | 0.5 |
10/04 | 551 | 551 | 550 | 550 | -1.08% | 3,900 | 13億830万 | -4.51% | 26.94 | 0.5 |
10/03 | 569 | 569 | 556 | 556 | -1.59% | 1,000 | 13億2257万 | -3.47% | 27.23 | 0.5 |
10/02 | 576 | 576 | 565 | 565 | -0.7% | 1,500 | 13億4398万 | -1.91% | 27.67 | 0.51 |
09/29 | 575 | 580 | 565 | 569 | -1.56% | 1,800 | 13億5350万 | -1.04% | 27.87 | 0.52 |
09/28 | 581 | 581 | 575 | 578 | +0.7% | 500 | 13億7491万 | +0.7% | 28.31 | 0.53 |
09/27 | 560 | 583 | 560 | 574 | +2.5% | 3,000 | 13億6539万 | +0.35% | 28.11 | 0.53 |
09/26 | 586 | 586 | 556 | 560 | -4.44% | 14,800 | 13億3209万 | -1.93% | 27.43 | 0.52 |
09/25 | 579 | 586 | 570 | 586 | +1.21% | 9,300 | 13億9394万 | +2.81% | 28.7 | 0.54 |
09/22 | 567 | 579 | 566 | 579 | +2.12% | 2,700 | 13億7729万 | +1.94% | 28.36 | 0.53 |
09/20 | 562 | 573 | 555 | 567 | +1.07% | 5,300 | 13億4874万 | 0% | 27.77 | 0.52 |
09/19 | 554 | 561 | 548 | 561 | +0.54% | 3,800 | 13億3447万 | -0.71% | 27.48 | 0.52 |
09/15 | 579 | 582 | 558 | 558 | -4.12% | 20,800 | 13億2733万 | -1.06% | 27.33 | 0.51 |
09/14 | 588 | 588 | 564 | 582 | -1.02% | 10,300 | 13億8442万 | +3.56% | 28.51 | 0.54 |
09/13 | 587 | 588 | 577 | 588 | -0.34% | 6,200 | 13億9869万 | +5% | 28.8 | 0.54 |
09/12 | 603 | 611 | 590 | 590 | -2.16% | 9,200 | 14億345万 | +5.92% | 28.9 | 0.54 |
09/11 | 604 | 608 | 603 | 603 | -0.66% | 5,100 | 14億3438万 | +8.65% | 29.54 | 0.55 |
09/08 | 615 | 621 | 601 | 607 | -0.65% | 25,200 | 14億4389万 | +10.16% | 29.73 | 0.56 |
09/07 | 610 | 627 | 610 | 611 | -0.97% | 11,000 | 14億5341万 | +11.5% | 29.93 | 0.56 |
09/06 | 585 | 638 | 585 | 617 | +5.65% | 59,600 | 14億6768万 | +13.21% | 30.22 | 0.57 |
09/05 | 600 | 600 | 581 | 584 | -2.18% | 11,000 | 13億8918万 | +7.95% | 28.6 | 0.54 |
09/04 | 568 | 659 | 566 | 597 | +5.85% | 146,600 | 14億2010万 | +10.76% | 29.24 | 0.55 |
09/01 | 558 | 565 | 557 | 564 | +0.89% | 2,500 | 13億4160万 | +5.22% | 27.63 | 0.52 |
08/31 | 550 | 560 | 550 | 559 | +1.64% | 4,700 | 13億2971万 | +4.68% | 27.38 | 0.51 |
08/30 | 550 | 550 | 550 | 550 | 0% | 300 | 13億830万 | +3.19% | 26.94 | 0.51 |
08/29 | 550 | 554 | 550 | 550 | 0% | 1,200 | 13億830万 | +3.38% | 26.94 | 0.51 |
08/28 | 548 | 550 | 544 | 550 | +0.36% | 900 | 13億830万 | +3.58% | 26.94 | 0.51 |
08/25 | 548 | 548 | 545 | 548 | +1.29% | 1,700 | 13億354万 | +3.4% | 26.84 | 0.5 |
08/24 | 541 | 541 | 541 | 541 | -0.18% | 6,900 | 12億8689万 | +2.27% | 26.5 | 0.5 |
08/23 | 540 | 542 | 538 | 542 | +0.18% | 2,600 | 12億8927万 | +2.65% | 26.55 | 0.5 |
08/21 | 547 | 547 | 541 | 541 | 0% | 11,700 | 12億8689万 | +2.46% | 26.5 | 0.5 |
08/17 | 537 | 541 | 535 | 541 | +0.74% | 1,800 | 12億8689万 | +2.66% | 26.5 | 0.5 |
08/16 | 535 | 539 | 535 | 537 | +0.37% | 600 | 12億7738万 | +2.09% | 26.3 | 0.49 |
08/15 | 546 | 546 | 535 | 535 | -2.01% | 4,100 | 12億7262万 | +1.71% | 26.2 | 0.49 |
08/14 | 551 | 551 | 526 | 546 | +3.8% | 14,700 | 12億9879万 | +4% | 26.74 | 0.5 |
08/10 | 523 | 526 | 523 | 526 | +0.77% | 2,000 | 12億5121万 | +0.19% | 25.76 | 0.48 |
08/09 | 523 | 525 | 522 | 522 | -0.19% | 600 | 12億4170万 | -0.57% | 25.57 | 0.48 |
08/08 | 522 | 523 | 522 | 523 | 0% | 700 | 12億4408万 | -0.38% | 25.62 | 0.48 |
08/04 | 527 | 527 | 520 | 523 | 0% | 1,500 | 12億4408万 | -0.57% | 25.62 | 0.48 |
08/03 | 523 | 523 | 523 | 523 | -0.38% | 200 | 12億4408万 | -0.57% | 25.62 | 0.48 |
08/02 | 525 | 525 | 525 | 525 | +0.19% | 100 | 12億4883万 | -0.38% | 25.71 | 0.48 |
08/01 | 524 | 524 | 524 | 524 | 0% | 200 | 12億4645万 | -0.57% | 25.67 | 0.48 |
07/31 | 533 | 533 | 524 | 524 | +0.19% | 500 | 12億4645万 | -0.57% | 25.67 | 0.48 |
07/28 | 527 | 527 | 522 | 523 | -0.76% | 2,000 | 12億4408万 | -0.76% | 25.62 | 0.48 |
07/27 | 527 | 527 | 527 | 527 | 0% | 100 | 12億5359万 | 0% | 25.81 | 0.48 |
07/25 | 527 | 527 | 527 | 527 | +0.19% | 100 | 12億5359万 | 0% | 25.81 | 0.48 |
07/24 | 524 | 526 | 522 | 526 | +0.38% | 2,300 | 12億5121万 | -0.19% | 25.76 | 0.48 |
07/21 | 525 | 525 | 523 | 524 | 0% | 900 | 12億4645万 | -0.38% | 25.67 | 0.48 |
07/19 | 534 | 534 | 524 | 524 | -1.13% | 600 | 12億4645万 | -0.38% | 25.67 | 0.48 |
07/18 | 530 | 530 | 530 | 530 | +1.34% | 200 | 12億6073万 | +0.76% | 25.96 | 0.49 |
07/14 | 522 | 523 | 522 | 523 | -1.13% | 300 | 12億4408万 | -0.57% | 25.62 | 0.48 |
07/13 | 526 | 530 | 520 | 529 | +1.73% | 2,000 | 12億5835万 | +0.76% | 25.91 | 0.49 |
07/12 | 524 | 524 | 518 | 520 | -0.76% | 3,400 | 12億3694万 | -0.95% | 25.47 | 0.48 |
07/11 | 524 | 528 | 523 | 524 | 0% | 900 | 12億4645万 | -0.19% | 25.67 | 0.48 |
07/10 | 522 | 528 | 522 | 524 | 0% | 1,400 | 12億4645万 | -0.19% | 25.67 | 0.48 |
07/07 | 531 | 531 | 524 | 524 | -0.95% | 500 | 12億4645万 | -0.19% | 25.67 | 0.48 |
07/06 | 522 | 530 | 522 | 529 | +1.54% | 500 | 12億5835万 | +0.76% | 25.91 | 0.49 |