PER
2023/06/08~2023/10/31
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 |
10/31 | 1,323 | 1,341 | 1,314 | 1,340 | +1.28% | 79,700 | 558億6500万 | -9.76% | 0.53 | 0.99 |
10/30 | 1,350 | 1,350 | 1,322 | 1,323 | -2.22% | 122,400 | 551億5626万 | -11.68% | 0.52 | 0.98 |
10/27 | 1,356 | 1,369 | 1,343 | 1,353 | -0.07% | 96,200 | 564億697万 | -10.46% | 0.53 | 1 |
10/26 | 1,334 | 1,363 | 1,331 | 1,354 | 0% | 120,200 | 564億4866万 | -11.1% | 0.53 | 1.01 |
10/25 | 1,366 | 1,374 | 1,347 | 1,354 | +0.89% | 124,200 | 564億4866万 | -11.79% | 0.53 | 1.01 |
10/24 | 1,333 | 1,347 | 1,298 | 1,342 | +0.68% | 146,700 | 559億4838万 | -13.36% | 0.53 | 1 |
10/23 | 1,355 | 1,363 | 1,326 | 1,333 | -2.13% | 123,500 | 555億7316万 | -14.66% | 0.52 | 0.99 |
10/20 | 1,387 | 1,388 | 1,357 | 1,362 | -2.08% | 136,800 | 567億8218万 | -13.63% | 0.53 | 1.01 |
10/19 | 1,402 | 1,425 | 1,387 | 1,391 | -2.32% | 133,300 | 579億9120万 | -12.52% | 0.55 | 1.03 |
10/18 | 1,455 | 1,461 | 1,412 | 1,424 | -3% | 164,200 | 593億6698万 | -11.06% | 0.56 | 1.06 |
10/17 | 1,405 | 1,468 | 1,405 | 1,468 | +5.01% | 191,600 | 612億136万 | -8.88% | 0.58 | 1.09 |
10/16 | 1,403 | 1,439 | 1,368 | 1,398 | -8.09% | 501,700 | 582億8303万 | -13.7% | 0.55 | 1.04 |
10/13 | 1,585 | 1,585 | 1,518 | 1,521 | -4.04% | 204,000 | 634億1094万 | -6.8% | 0.6 | 1.13 |
10/12 | 1,560 | 1,586 | 1,555 | 1,585 | +1.67% | 81,800 | 660億7912万 | -3.29% | 0.62 | 1.18 |
10/11 | 1,580 | 1,581 | 1,554 | 1,559 | -1.33% | 71,200 | 649億9517万 | -5.17% | 0.61 | 1.16 |
10/10 | 1,576 | 1,582 | 1,566 | 1,580 | +1.41% | 61,500 | 658億7067万 | -4.18% | 0.62 | 1.17 |
10/06 | 1,548 | 1,574 | 1,543 | 1,558 | +0.19% | 69,300 | 649億5348万 | -5.69% | 0.61 | 1.16 |
10/05 | 1,536 | 1,557 | 1,527 | 1,555 | +1.3% | 94,900 | 648億2841万 | -6.04% | 0.61 | 1.15 |
10/04 | 1,527 | 1,554 | 1,524 | 1,535 | -1.35% | 95,800 | 639億9461万 | -7.42% | 0.6 | 1.14 |
10/03 | 1,591 | 1,595 | 1,556 | 1,556 | -2.2% | 98,600 | 648億7010万 | -6.43% | 0.61 | 1.16 |
10/02 | 1,634 | 1,647 | 1,591 | 1,591 | -2.63% | 103,600 | 663億2926万 | -4.5% | 0.62 | 1.18 |
09/29 | 1,650 | 1,654 | 1,623 | 1,634 | -0.97% | 70,600 | 681億2195万 | -1.98% | 0.64 | 1.21 |
09/28 | 1,691 | 1,691 | 1,639 | 1,650 | -2.25% | 138,800 | 687億8899万 | -0.96% | 0.65 | 1.22 |
09/27 | 1,666 | 1,689 | 1,653 | 1,688 | +0.96% | 84,000 | 703億7322万 | +1.38% | 0.66 | 1.25 |
09/26 | 1,675 | 1,693 | 1,666 | 1,672 | +0.24% | 108,200 | 697億618万 | +0.66% | 0.66 | 1.24 |
09/25 | 1,653 | 1,675 | 1,653 | 1,668 | +0.91% | 53,000 | 695億3942万 | +0.66% | 0.65 | 1.24 |
09/22 | 1,630 | 1,670 | 1,625 | 1,653 | +0.61% | 70,600 | 689億1406万 | -0.06% | 0.65 | 1.23 |
09/21 | 1,663 | 1,671 | 1,643 | 1,643 | -1.32% | 57,800 | 684億9716万 | -0.54% | 0.64 | 1.22 |
09/20 | 1,674 | 1,691 | 1,665 | 1,665 | -1.07% | 63,600 | 694億1434万 | +0.85% | 0.65 | 1.24 |
09/19 | 1,697 | 1,697 | 1,665 | 1,683 | -0.41% | 85,200 | 701億6477万 | +2.06% | 0.66 | 1.25 |
09/15 | 1,698 | 1,699 | 1,684 | 1,690 | -0.24% | 97,800 | 704億5660万 | +2.67% | 0.66 | 1.25 |
09/14 | 1,696 | 1,705 | 1,688 | 1,694 | +0.18% | 70,500 | 706億2336万 | +3.04% | 0.66 | 1.26 |
09/13 | 1,672 | 1,703 | 1,669 | 1,691 | +1.32% | 139,100 | 704億9829万 | +3.05% | 0.66 | 1.26 |
09/12 | 1,676 | 1,687 | 1,666 | 1,669 | -0.48% | 29,100 | 695億8111万 | +1.83% | 0.65 | 1.24 |
09/11 | 1,686 | 1,691 | 1,664 | 1,677 | -0.06% | 44,600 | 699億1463万 | +2.38% | 0.66 | 1.24 |
09/08 | 1,695 | 1,705 | 1,673 | 1,678 | -1.35% | 92,300 | 699億5632万 | +2.57% | 0.66 | 1.25 |
09/07 | 1,701 | 1,706 | 1,693 | 1,701 | -0.18% | 88,700 | 709億1520万 | +4.16% | 0.67 | 1.26 |
09/06 | 1,713 | 1,718 | 1,699 | 1,704 | -0.53% | 57,600 | 710億4027万 | +4.48% | 0.67 | 1.26 |
09/05 | 1,678 | 1,713 | 1,675 | 1,713 | +2.09% | 143,100 | 714億1548万 | +5.16% | 0.67 | 1.27 |
09/04 | 1,669 | 1,678 | 1,660 | 1,678 | +0.96% | 72,200 | 699億5632万 | +3.13% | 0.66 | 1.25 |
09/01 | 1,633 | 1,669 | 1,633 | 1,662 | +1.65% | 135,900 | 692億8927万 | +2.15% | 0.65 | 1.23 |
08/31 | 1,643 | 1,643 | 1,622 | 1,635 | +0.43% | 92,500 | 681億6364万 | +0.43% | 0.64 | 1.21 |
08/30 | 1,642 | 1,647 | 1,628 | 1,628 | -1.09% | 277,600 | 678億7180万 | -0.12% | 0.64 | 1.2 |
08/29 | 1,625 | 1,646 | 1,625 | 1,646 | +1.29% | 109,800 | 686億2223万 | +0.92% | 0.64 | 1.22 |
08/28 | 1,638 | 1,638 | 1,623 | 1,625 | -0.18% | 74,600 | 677億4673万 | -0.37% | 0.64 | 1.2 |
08/25 | 1,605 | 1,638 | 1,598 | 1,628 | +0.62% | 75,500 | 678億7180万 | -0.25% | 0.64 | 1.2 |
08/24 | 1,616 | 1,623 | 1,607 | 1,618 | +0.31% | 68,300 | 674億5490万 | -0.92% | 0.63 | 1.2 |
08/23 | 1,580 | 1,613 | 1,580 | 1,613 | +1.7% | 74,800 | 672億4645万 | -1.35% | 0.63 | 1.19 |
08/22 | 1,580 | 1,591 | 1,574 | 1,586 | +0.32% | 48,100 | 661億2081万 | -3.12% | 0.62 | 1.17 |
08/21 | 1,577 | 1,585 | 1,564 | 1,581 | +0.13% | 75,300 | 659億1236万 | -3.77% | 0.62 | 1.17 |
08/18 | 1,586 | 1,586 | 1,568 | 1,579 | -1.37% | 114,900 | 658億2898万 | -4.24% | 0.62 | 1.17 |
08/17 | 1,610 | 1,610 | 1,586 | 1,601 | -1.05% | 128,800 | 667億4617万 | -3.15% | 0.63 | 1.18 |
08/16 | 1,618 | 1,621 | 1,603 | 1,618 | -0.49% | 87,900 | 674億5490万 | -2.29% | 0.63 | 1.2 |
08/15 | 1,618 | 1,629 | 1,610 | 1,626 | +0.56% | 74,000 | 677億8842万 | -1.93% | 0.64 | 1.2 |
08/14 | 1,632 | 1,640 | 1,614 | 1,617 | -0.92% | 102,500 | 674億1321万 | -2.59% | 0.63 | 1.2 |
08/10 | 1,620 | 1,634 | 1,610 | 1,632 | +0.31% | 109,500 | 680億3856万 | -1.81% | 0.64 | 1.21 |
08/09 | 1,637 | 1,637 | 1,621 | 1,627 | -0.91% | 68,200 | 678億3011万 | -2.16% | 0.64 | 1.2 |
08/08 | 1,646 | 1,651 | 1,640 | 1,642 | 0% | 58,400 | 684億5547万 | -1.32% | 0.64 | 1.22 |
08/07 | 1,615 | 1,645 | 1,610 | 1,642 | +1.67% | 94,200 | 684億5547万 | -1.38% | 0.64 | 1.22 |
08/04 | 1,612 | 1,623 | 1,607 | 1,615 | +0.25% | 101,900 | 673億2983万 | -3.06% | 0.63 | 1.2 |
08/03 | 1,634 | 1,634 | 1,610 | 1,611 | -1.59% | 182,400 | 671億6307万 | -3.42% | 0.63 | 1.19 |
08/02 | 1,645 | 1,649 | 1,636 | 1,637 | -1.15% | 131,400 | 682億4702万 | -1.98% | 0.64 | 1.21 |
08/01 | 1,683 | 1,684 | 1,649 | 1,656 | -1.6% | 139,900 | 690億3913万 | -0.9% | 0.65 | 1.23 |
07/31 | 1,690 | 1,701 | 1,676 | 1,683 | +0.3% | 170,700 | 701億6477万 | +0.72% | 0.66 | 1.25 |
07/28 | 1,667 | 1,679 | 1,652 | 1,678 | -0.53% | 115,200 | 699億5632万 | +0.42% | 0.66 | 1.24 |
07/27 | 1,668 | 1,687 | 1,658 | 1,687 | +1.02% | 107,100 | 703億3153万 | +0.84% | 0.66 | 1.25 |
07/26 | 1,669 | 1,672 | 1,652 | 1,670 | +0.3% | 80,400 | 696億2280万 | -0.24% | 0.65 | 1.24 |
07/25 | 1,660 | 1,668 | 1,647 | 1,665 | +0.91% | 122,500 | 694億1434万 | -0.66% | 0.65 | 1.23 |
07/24 | 1,655 | 1,665 | 1,643 | 1,650 | +0.36% | 120,000 | 687億8899万 | -1.67% | 0.65 | 1.22 |
07/21 | 1,655 | 1,656 | 1,640 | 1,644 | -0.66% | 138,100 | 685億3885万 | -2.2% | 0.64 | 1.22 |
07/20 | 1,667 | 1,679 | 1,650 | 1,655 | -0.06% | 151,000 | 689億9744万 | -1.72% | 0.65 | 1.22 |
07/19 | 1,660 | 1,666 | 1,644 | 1,656 | -0.12% | 290,900 | 690億3913万 | -1.9% | 0.65 | 1.23 |
07/18 | 1,650 | 1,685 | 1,634 | 1,658 | -4.44% | 466,800 | 691億2251万 | -2.01% | 0.65 | 1.23 |
07/14 | 1,751 | 1,757 | 1,717 | 1,735 | 0% | 236,300 | 723億3267万 | +2.3% | 0.68 | 1.28 |
07/13 | 1,707 | 1,735 | 1,701 | 1,735 | +2.72% | 243,300 | 723億3267万 | +2.36% | 0.68 | 1.28 |
07/12 | 1,695 | 1,699 | 1,681 | 1,689 | +0.42% | 90,800 | 704億1491万 | -0.24% | 0.66 | 1.25 |
07/11 | 1,680 | 1,692 | 1,671 | 1,682 | +1.02% | 107,300 | 701億2308万 | -0.83% | 0.66 | 1.24 |
07/10 | 1,678 | 1,678 | 1,661 | 1,665 | +0.18% | 97,200 | 694億1434万 | -2% | 0.65 | 1.23 |
07/07 | 1,657 | 1,685 | 1,647 | 1,662 | -0.24% | 119,000 | 692億8927万 | -2.41% | 0.65 | 1.23 |
07/06 | 1,650 | 1,683 | 1,638 | 1,666 | +0.54% | 143,600 | 694億5603万 | -2.34% | 0.65 | 1.23 |
07/05 | 1,654 | 1,658 | 1,641 | 1,657 | -0.3% | 91,800 | 690億8082万 | -2.99% | 0.65 | 1.23 |
07/04 | 1,666 | 1,667 | 1,654 | 1,662 | -0.3% | 94,100 | 692億8927万 | -2.86% | 0.65 | 1.23 |
07/03 | 1,680 | 1,691 | 1,666 | 1,667 | +0.24% | 136,800 | 694億9773万 | -2.8% | 0.65 | 1.23 |
06/30 | 1,662 | 1,666 | 1,635 | 1,663 | -0.48% | 269,900 | 693億3096万 | -3.37% | 0.65 | 1.23 |
06/29 | 1,665 | 1,678 | 1,656 | 1,671 | +0.3% | 161,900 | 696億6449万 | -3.13% | 0.65 | 1.24 |
06/28 | 1,667 | 1,673 | 1,653 | 1,666 | +0.66% | 165,600 | 694億5603万 | -3.64% | 0.65 | 1.23 |
06/27 | 1,655 | 1,659 | 1,631 | 1,655 | -0.42% | 273,700 | 689億9744万 | -4.56% | 0.65 | 1.22 |
06/26 | 1,683 | 1,685 | 1,652 | 1,662 | -1.25% | 205,600 | 692億8927万 | -4.54% | 0.65 | 1.23 |
06/23 | 1,740 | 1,746 | 1,679 | 1,683 | -2.32% | 341,900 | 701億6477万 | -3.77% | 0.66 | 1.25 |
06/22 | 1,702 | 1,737 | 1,697 | 1,723 | +0.82% | 177,500 | 718億3238万 | -1.88% | 0.68 | 1.28 |
06/21 | 1,704 | 1,717 | 1,693 | 1,709 | -0.41% | 147,800 | 712億4872万 | -2.95% | 0.67 | 1.26 |
06/20 | 1,714 | 1,716 | 1,696 | 1,716 | -0.17% | 120,800 | 715億4055万 | -2.83% | 0.67 | 1.27 |
06/19 | 1,730 | 1,734 | 1,705 | 1,719 | -0.98% | 156,100 | 716億6562万 | -2.99% | 0.67 | 1.27 |
06/16 | 1,735 | 1,740 | 1,714 | 1,736 | +1.05% | 218,300 | 723億7436万 | -2.36% | 0.68 | 1.28 |
06/15 | 1,740 | 1,746 | 1,718 | 1,718 | -1.55% | 149,400 | 716億2393万 | -3.7% | 0.67 | 1.27 |
06/14 | 1,765 | 1,775 | 1,745 | 1,745 | -1.13% | 184,800 | 727億4957万 | -2.51% | 0.68 | 1.29 |
06/13 | 1,762 | 1,774 | 1,752 | 1,765 | +1.15% | 227,700 | 735億8337万 | -1.67% | 0.69 | 1.31 |
06/12 | 1,726 | 1,766 | 1,721 | 1,745 | +2.41% | 264,300 | 727億4957万 | -3% | 0.68 | 1.29 |
06/09 | 1,730 | 1,730 | 1,686 | 1,704 | -0.12% | 263,900 | 710億4027万 | -5.54% | 0.67 | 1.26 |
06/08 | 1,751 | 1,757 | 1,701 | 1,706 | -2.46% | 173,400 | 711億2365万 | -5.69% | 0.67 | 1.26 |