PER
2023/07/18~2023/12/11
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 |
12/11 | 2,811 | 3,030 | 2,792 | 2,859 | +1.82% | 2,452,100 | 1191億9256万 | +40.22% | 1.12 | 2.17 |
12/08 | 2,808 | 2,808 | 2,760 | 2,808 | +21.66% | 907,500 | 1170億6636万 | +41.82% | 1.1 | 2.13 |
12/07 | 2,419 | 2,419 | 2,275 | 2,308 | -3.23% | 638,500 | 962億2121万 | +20.08% | 0.9 | 1.75 |
12/06 | 2,362 | 2,476 | 2,339 | 2,385 | -1.12% | 731,300 | 994億3136万 | +26.66% | 0.93 | 1.81 |
12/05 | 2,510 | 2,570 | 2,403 | 2,412 | -5.04% | 726,000 | 1005億5700万 | +31.09% | 0.95 | 1.83 |
12/04 | 2,489 | 2,564 | 2,437 | 2,540 | +2.71% | 971,800 | 1058億9336万 | +41.27% | 1 | 1.93 |
12/01 | 2,378 | 2,487 | 2,321 | 2,473 | +5.46% | 1,075,900 | 1031億11万 | +41.23% | 0.97 | 1.88 |
11/30 | 2,224 | 2,359 | 2,208 | 2,345 | +5.25% | 590,800 | 977億6375万 | +37.46% | 0.92 | 1.74 |
11/29 | 2,194 | 2,245 | 2,188 | 2,228 | +2.01% | 424,900 | 928億8598万 | +33.73% | 0.87 | 1.65 |
11/28 | 2,183 | 2,239 | 2,171 | 2,184 | +2.78% | 876,000 | 910億5161万 | +33.99% | 0.86 | 1.62 |
11/27 | 2,140 | 2,181 | 2,097 | 2,125 | -0.98% | 400,700 | 885億9188万 | +33.06% | 0.83 | 1.58 |
11/24 | 2,095 | 2,173 | 2,085 | 2,146 | +2.24% | 536,100 | 894億6738万 | +36.86% | 0.84 | 1.59 |
11/22 | 2,102 | 2,124 | 2,045 | 2,099 | -3.09% | 709,300 | 875億793万 | +36.39% | 0.82 | 1.56 |
11/21 | 2,228 | 2,260 | 2,146 | 2,166 | -4.41% | 1,084,200 | 903億118万 | +43.06% | 0.85 | 1.61 |
11/20 | 2,095 | 2,282 | 2,076 | 2,266 | +10.43% | 2,038,400 | 944億7021万 | +52.8% | 0.89 | 1.68 |
11/17 | 1,932 | 2,060 | 1,908 | 2,052 | +8.69% | 1,698,000 | 855億4849万 | +41.23% | 0.8 | 1.52 |
11/16 | 1,770 | 1,895 | 1,750 | 1,888 | +8.38% | 2,314,700 | 787億1128万 | +31.66% | 0.74 | 1.4 |
11/15 | 1,742 | 1,742 | 1,742 | 1,742 | +20.8% | 129,600 | 726億2450万 | +22.59% | 0.68 | 1.29 |
11/14 | 1,420 | 1,449 | 1,420 | 1,442 | +1.62% | 86,900 | 601億1741万 | +1.91% | 0.57 | 1.07 |
11/13 | 1,459 | 1,459 | 1,414 | 1,419 | -2.14% | 62,800 | 591億5853万 | 0% | 0.56 | 1.05 |
11/10 | 1,415 | 1,450 | 1,414 | 1,450 | +1.19% | 80,600 | 604億5093万 | +1.75% | 0.57 | 1.08 |
11/09 | 1,422 | 1,435 | 1,401 | 1,433 | +2.36% | 69,300 | 597億4219万 | +0.35% | 0.56 | 1.06 |
11/08 | 1,415 | 1,419 | 1,390 | 1,400 | -0.36% | 79,500 | 583億6642万 | -2.3% | 0.55 | 1.04 |
11/07 | 1,400 | 1,419 | 1,400 | 1,405 | +0.21% | 70,300 | 585億7487万 | -2.5% | 0.55 | 1.04 |
11/06 | 1,398 | 1,411 | 1,383 | 1,402 | +2.26% | 100,300 | 584億4980万 | -3.31% | 0.55 | 1.04 |
11/02 | 1,370 | 1,384 | 1,360 | 1,371 | +0.81% | 158,100 | 571億5740万 | -6.1% | 0.54 | 1.02 |
11/01 | 1,366 | 1,372 | 1,348 | 1,360 | +1.49% | 80,000 | 566億9880万 | -7.67% | 0.53 | 1.01 |
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 |