PER
2023/07/06～2023/11/30
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 |
|---|
| 2023 |
| 11/30 | 1,077 | 1,077 | 1,065 | 1,065 | -1.75% | 43,503 | - | +0.38% |
| 11/29 | 1,080 | 1,085 | 1,078 | 1,084 | -0.46% | 22,552 | - | +2.36% |
| 11/28 | 1,085 | 1,091 | 1,083 | 1,089 | +0.37% | 37,568 | - | +3.13% |
| 11/27 | 1,074 | 1,090 | 1,073 | 1,085 | +1.69% | 42,997 | - | +3.04% |
| 11/24 | 1,075 | 1,077 | 1,063 | 1,067 | +0.19% | 57,412 | - | +1.62% |
| 11/22 | 1,069 | 1,072 | 1,065 | 1,065 | -1.02% | 29,319 | - | +1.62% |
| 11/21 | 1,070 | 1,078 | 1,068 | 1,076 | +0.37% | 32,730 | - | +2.77% |
| 11/20 | 1,073 | 1,081 | 1,072 | 1,072 | -3.07% | 106,436 | - | +2.58% |
| 11/17 | 1,105 | 1,112 | 1,105 | 1,106 | +2.6% | 158,648 | - | +5.94% |
| 11/16 | 1,082 | 1,082 | 1,073 | 1,078 | +1.89% | 63,682 | - | +3.36% |
| 11/15 | 1,063 | 1,070 | 1,058 | 1,058 | +0.19% | 66,287 | - | +1.44% |
| 11/14 | 1,056 | 1,061 | 1,054 | 1,056 | -1.68% | 46,334 | - | +1.25% |
| 11/13 | 1,073 | 1,083 | 1,072 | 1,074 | -0.65% | 35,588 | - | +2.68% |
| 11/10 | 1,091 | 1,092 | 1,081 | 1,081 | -1.19% | 60,656 | - | +3.25% |
| 11/09 | 1,093 | 1,095 | 1,087 | 1,094 | +1.77% | 102,313 | - | +4.69% |
| 11/08 | 1,080 | 1,084 | 1,073 | 1,075 | +2.87% | 196,132 | - | +2.97% |
| 11/07 | 1,040 | 1,046 | 1,039 | 1,045 | 0% | 30,257 | - | +0.29% |
| 11/06 | 1,047 | 1,048 | 1,044 | 1,045 | +0.48% | 41,223 | - | +0.29% |
| 11/02 | 1,044 | 1,045 | 1,040 | 1,040 | +0.19% | 64,471 | - | -0.1% |
| 11/01 | 1,039 | 1,041 | 1,034 | 1,038 | +0.58% | 47,308 | - | -0.19% |
| 10/31 | 1,042 | 1,044 | 1,032 | 1,032 | +0.88% | 77,912 | - | -0.86% |
| 10/30 | 1,023 | 1,028 | 1,019 | 1,023 | +0.79% | 68,612 | - | -1.73% |
| 10/27 | 1,025 | 1,027 | 1,015 | 1,015 | -0.29% | 32,863 | - | -2.5% |
| 10/26 | 1,017 | 1,019 | 1,013 | 1,018 | -1.93% | 38,158 | - | -2.3% |
| 10/25 | 1,034 | 1,040 | 1,034 | 1,038 | +1.47% | 70,019 | - | -0.48% |
| 10/24 | 1,018 | 1,023 | 1,015 | 1,023 | +1.09% | 58,155 | - | -1.82% |
| 10/23 | 1,012 | 1,015 | 1,008 | 1,012 | +1% | 36,789 | - | -2.88% |
| 10/20 | 1,008 | 1,008 | 1,001 | 1,002 | -1.47% | 111,616 | - | -3.93% |
| 10/19 | 1,014 | 1,021 | 1,014 | 1,017 | -0.1% | 27,980 | - | -2.68% |
| 10/18 | 1,019 | 1,021 | 1,014 | 1,018 | -1.17% | 70,220 | - | -2.68% |
| 10/17 | 1,032 | 1,036 | 1,029 | 1,030 | +0.39% | 59,173 | - | -1.72% |
| 10/16 | 1,025 | 1,035 | 1,024 | 1,026 | -3.84% | 176,867 | - | -2.19% |
| 10/13 | 1,069 | 1,070 | 1,065 | 1,067 | -1.3% | 21,142 | - | +1.52% |
| 10/12 | 1,076 | 1,081 | 1,073 | 1,081 | +1.79% | 124,789 | - | +2.85% |
| 10/11 | 1,063 | 1,069 | 1,061 | 1,062 | -0.75% | 55,645 | - | +1.14% |
| 10/10 | 1,069 | 1,077 | 1,066 | 1,070 | -4.38% | 185,132 | - | +1.81% |
| 10/06 | 1,119 | 1,119 | 1,110 | 1,119 | +2.19% | 193,228 | - | +6.27% |
| 10/05 | 1,097 | 1,102 | 1,094 | 1,095 | +4.19% | 289,224 | - | +3.99% |
| 10/04 | 1,051 | 1,053 | 1,043 | 1,051 | -0.19% | 63,509 | - | -0.28% |
| 10/03 | 1,045 | 1,053 | 1,044 | 1,053 | +1.64% | 91,446 | - | -0.47% |
| 10/02 | 1,035 | 1,040 | 1,034 | 1,036 | -0.19% | 37,681 | - | -2.36% |
| 09/29 | 1,034 | 1,038 | 1,030 | 1,038 | +1.67% | 53,298 | - | -2.54% |
| 09/28 | 1,023 | 1,023 | 1,015 | 1,021 | -0.49% | 97,171 | - | -4.58% |
| 09/27 | 1,036 | 1,037 | 1,021 | 1,026 | -1.91% | 94,469 | - | -4.56% |
| 09/26 | 1,041 | 1,046 | 1,038 | 1,046 | +0.77% | 143,132 | - | -3.15% |
| 09/25 | 1,031 | 1,041 | 1,031 | 1,038 | +0.58% | 180,093 | - | -4.16% |
| 09/22 | 1,040 | 1,040 | 1,021 | 1,032 | -1.05% | 221,823 | - | -5.15% |
| 09/21 | 1,037 | 1,043 | 1,031 | 1,043 | +0.58% | 250,402 | - | -4.57% |
| 09/20 | 1,022 | 1,038 | 1,022 | 1,037 | +1.77% | 83,767 | - | -5.47% |
| 09/19 | 1,024 | 1,024 | 1,018 | 1,019 | +0.39% | 97,114 | - | -7.45% |
| 09/15 | 1,023 | 1,023 | 1,008 | 1,015 | -2.12% | 179,839 | - | -8.23% |
| 09/14 | 1,038 | 1,041 | 1,037 | 1,037 | +0.1% | 32,950 | - | -6.66% |
| 09/13 | 1,045 | 1,045 | 1,035 | 1,036 | -1.71% | 133,508 | - | -7.09% |
| 09/12 | 1,056 | 1,060 | 1,053 | 1,054 | -0.57% | 44,915 | - | -5.89% |
| 09/11 | 1,057 | 1,064 | 1,055 | 1,060 | -1.03% | 51,426 | - | -5.69% |
| 09/08 | 1,065 | 1,072 | 1,063 | 1,071 | +1.42% | 117,399 | - | -5.14% |
| 09/07 | 1,051 | 1,056 | 1,050 | 1,056 | -1.03% | 86,952 | - | -6.8% |
| 09/06 | 1,057 | 1,067 | 1,053 | 1,067 | -0.84% | 133,862 | - | -6.16% |
| 09/05 | 1,082 | 1,082 | 1,076 | 1,076 | -0.92% | 98,862 | - | -5.78% |
| 09/04 | 1,086 | 1,086 | 1,083 | 1,086 | -1.9% | 131,668 | - | -5.32% |
| 09/01 | 1,112 | 1,112 | 1,107 | 1,107 | -1.42% | 130,352 | - | -3.91% |
| 08/31 | 1,125 | 1,126 | 1,121 | 1,123 | -0.27% | 45,901 | - | -2.94% |
| 08/30 | 1,131 | 1,131 | 1,122 | 1,126 | -1.14% | 136,168 | - | -3.01% |
| 08/29 | 1,139 | 1,142 | 1,138 | 1,139 | +0.09% | 25,445 | - | -2.23% |
| 08/28 | 1,134 | 1,140 | 1,133 | 1,138 | -0.52% | 63,469 | - | -2.65% |
| 08/25 | 1,149 | 1,152 | 1,143 | 1,144 | -0.69% | 108,962 | - | -2.56% |
| 08/24 | 1,155 | 1,162 | 1,150 | 1,152 | +0.52% | 81,507 | - | -2.37% |
| 08/23 | 1,146 | 1,147 | 1,143 | 1,146 | +0.35% | 49,175 | - | -3.29% |
| 08/22 | 1,138 | 1,143 | 1,136 | 1,142 | +0.62% | 45,155 | - | -4.19% |
| 08/21 | 1,146 | 1,146 | 1,131 | 1,135 | -1.48% | 66,466 | - | -5.26% |
| 08/18 | 1,157 | 1,157 | 1,151 | 1,152 | -0.52% | 77,697 | - | -4.32% |
| 08/17 | 1,160 | 1,165 | 1,148 | 1,158 | +0.26% | 133,772 | - | -4.38% |
| 08/16 | 1,147 | 1,155 | 1,145 | 1,155 | +1.85% | 92,737 | - | -5.09% |
| 08/15 | 1,139 | 1,139 | 1,131 | 1,134 | -0.7% | 68,778 | - | -7.28% |
| 08/14 | 1,136 | 1,142 | 1,131 | 1,142 | +1.24% | 51,486 | - | -7.15% |
| 08/10 | 1,134 | 1,134 | 1,127 | 1,128 | -2.25% | 186,201 | - | -8.81% |
| 08/09 | 1,152 | 1,154 | 1,147 | 1,154 | -0.09% | 72,855 | - | -7.23% |
| 08/08 | 1,157 | 1,158 | 1,150 | 1,155 | -0.09% | 76,138 | - | -7.67% |
| 08/07 | 1,159 | 1,163 | 1,156 | 1,156 | -1.28% | 136,867 | - | -8.11% |
| 08/04 | 1,168 | 1,171 | 1,162 | 1,171 | -1.26% | 46,510 | - | -7.43% |
| 08/03 | 1,182 | 1,187 | 1,182 | 1,186 | +1.8% | 81,339 | - | -6.69% |
| 08/02 | 1,166 | 1,168 | 1,160 | 1,165 | -1.1% | 120,891 | - | -8.77% |
| 08/01 | 1,182 | 1,184 | 1,174 | 1,178 | -2.08% | 192,237 | - | -8.26% |
| 07/31 | 1,202 | 1,214 | 1,199 | 1,203 | -1.47% | 180,332 | - | -6.82% |
| 07/28 | 1,227 | 1,234 | 1,213 | 1,221 | +0.08% | 128,974 | - | -5.86% |
| 07/27 | 1,229 | 1,229 | 1,220 | 1,220 | -0.49% | 61,456 | - | -6.3% |
| 07/26 | 1,223 | 1,226 | 1,219 | 1,226 | +0.25% | 108,083 | - | -6.2% |
| 07/25 | 1,222 | 1,225 | 1,219 | 1,223 | -2% | 202,371 | - | -6.78% |
| 07/24 | 1,252 | 1,253 | 1,245 | 1,248 | -1.5% | 153,729 | - | -5.24% |
| 07/21 | 1,277 | 1,277 | 1,262 | 1,267 | -1.32% | 124,999 | - | -4.09% |
| 07/20 | 1,281 | 1,285 | 1,280 | 1,284 | -0.08% | 52,137 | - | -3.17% |
| 07/19 | 1,289 | 1,291 | 1,284 | 1,285 | -1.98% | 122,053 | - | -3.38% |
| 07/18 | 1,314 | 1,314 | 1,304 | 1,311 | +1.79% | 92,820 | - | -1.8% |
| 07/14 | 1,290 | 1,295 | 1,282 | 1,288 | -1% | 172,801 | - | -3.81% |
| 07/13 | 1,299 | 1,308 | 1,299 | 1,301 | -0.54% | 36,783 | - | -3.13% |
| 07/12 | 1,302 | 1,308 | 1,295 | 1,308 | -0.15% | 72,882 | - | -2.75% |
| 07/11 | 1,305 | 1,311 | 1,305 | 1,310 | +0.69% | 83,962 | - | -2.82% |
| 07/10 | 1,300 | 1,303 | 1,296 | 1,301 | -0.61% | 146,511 | - | -3.7% |
| 07/07 | 1,306 | 1,312 | 1,301 | 1,309 | -0.68% | 82,069 | - | -3.32% |
| 07/06 | 1,306 | 1,319 | 1,303 | 1,318 | +0.3% | 134,588 | - | -2.87% |
