PER
2023/08/04~2023/12/28
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 |
12/28 | 108 | 114 | 107 | 114 | +5.56% | 545,800 | 48億4437万 | +9.62% | 24.2 | 1.73 |
12/27 | 102 | 110 | 102 | 108 | +4.85% | 898,900 | 45億8940万 | +3.85% | 22.93 | 1.64 |
12/26 | 107 | 109 | 103 | 103 | -6.36% | 874,900 | 43億7693万 | -0.96% | 21.86 | 1.56 |
12/25 | 116 | 117 | 108 | 110 | -6.78% | 2,165,400 | 46億7439万 | +5.77% | 23.35 | 1.67 |
12/22 | 100 | 132 | 100 | 118 | +18% | 10,269,800 | 50億1434万 | +12.38% | 25.05 | 1.79 |
12/21 | 101 | 102 | 99 | 100 | -1.96% | 136,600 | 42億4944万 | -4.76% | 21.23 | 1.51 |
12/20 | 102 | 103 | 100 | 102 | +0.99% | 198,700 | 43億3443万 | -2.86% | 21.65 | 1.54 |
12/19 | 99 | 101 | 98 | 101 | +3.06% | 276,000 | 42億9194万 | -5.61% | 21.44 | 1.53 |
12/18 | 101 | 101 | 98 | 98 | -1.01% | 197,200 | 41億6445万 | -9.26% | 20.8 | 1.48 |
12/15 | 99 | 100 | 98 | 99 | 0% | 231,500 | 42億695万 | -10% | 21.02 | 1.5 |
12/14 | 101 | 101 | 99 | 99 | -1% | 80,800 | 42億695万 | -10.81% | 21.02 | 1.5 |
12/13 | 99 | 101 | 98 | 100 | +2.04% | 188,000 | 42億4944万 | -11.5% | 21.23 | 1.51 |
12/12 | 101 | 101 | 98 | 98 | -2% | 287,500 | 41億6445万 | -14.78% | 20.8 | 1.48 |
12/11 | 101 | 102 | 100 | 100 | 0% | 122,900 | 42億4944万 | -13.79% | 21.23 | 1.51 |
12/08 | 100 | 102 | 99 | 100 | -0.99% | 201,500 | 42億4944万 | -14.53% | 21.23 | 1.51 |
12/07 | 103 | 103 | 100 | 101 | -1.94% | 211,200 | 42億9194万 | -13.68% | 21.44 | 1.53 |
12/06 | 101 | 106 | 101 | 103 | +1.98% | 306,800 | 43億7693万 | -12.71% | 21.86 | 1.56 |
12/05 | 101 | 103 | 99 | 101 | -0.98% | 281,700 | 42億9194万 | -14.41% | 21.44 | 1.53 |
12/04 | 107 | 107 | 101 | 102 | -1.92% | 270,800 | 43億3443万 | -14.29% | 21.65 | 1.54 |
12/01 | 104 | 105 | 102 | 104 | +0.97% | 142,900 | 44億1942万 | -12.61% | 22.08 | 1.57 |
11/30 | 104 | 107 | 103 | 103 | -1.9% | 244,100 | 43億7693万 | -14.17% | 21.86 | 1.56 |
11/29 | 106 | 107 | 105 | 105 | -2.78% | 268,900 | 44億6192万 | -13.22% | 22.29 | 1.59 |
11/28 | 109 | 110 | 106 | 108 | -0.92% | 352,400 | 45億8940万 | -10.74% | 22.93 | 1.64 |
11/27 | 111 | 113 | 108 | 109 | +0.93% | 405,300 | 46億3189万 | -10.66% | 23.14 | 1.65 |
11/24 | 95 | 113 | 94 | 108 | -5.26% | 3,743,200 | 45億8940万 | -11.48% | 22.93 | 1.64 |
11/22 | 114 | 117 | 114 | 114 | 0% | 259,600 | 48億4437万 | -7.32% | 24.2 | 1.73 |
11/21 | 114 | 116 | 113 | 114 | 0% | 183,000 | 48億4437万 | -7.32% | 24.2 | 1.73 |
11/20 | 115 | 115 | 113 | 114 | -1.72% | 403,800 | 48億4437万 | -7.32% | 24.2 | 1.73 |
11/17 | 117 | 117 | 115 | 116 | -0.85% | 280,300 | 49億2935万 | -5.69% | 24.62 | 1.76 |
11/16 | 117 | 120 | 116 | 117 | 0% | 523,200 | 49億7185万 | -5.65% | 24.84 | 1.77 |
11/15 | 119 | 121 | 113 | 117 | -18.18% | 2,086,100 | 49億7185万 | -5.65% | 24.84 | 1.77 |
11/14 | 140 | 144 | 137 | 143 | +3.62% | 586,000 | 60億7671万 | +15.32% | 30.36 | 2.17 |
11/13 | 136 | 143 | 135 | 138 | +1.47% | 445,600 | 58億6423万 | +12.2% | 29.29 | 2.09 |
11/10 | 135 | 138 | 133 | 136 | -0.73% | 405,700 | 57億7924万 | +11.48% | 28.87 | 2.06 |
11/09 | 136 | 139 | 132 | 137 | +1.48% | 461,700 | 58億2174万 | +13.22% | 29.08 | 2.07 |
11/08 | 138 | 140 | 134 | 135 | -3.57% | 768,700 | 57億3675万 | +11.57% | 28.66 | 2.04 |
11/07 | 130 | 144 | 130 | 140 | +9.38% | 1,634,200 | 59億4922万 | +16.67% | 29.72 | 2.12 |
11/06 | 126 | 133 | 126 | 128 | +3.23% | 698,400 | 54億3929万 | +6.67% | 27.17 | 1.94 |
11/02 | 118 | 126 | 117 | 124 | +5.98% | 519,900 | 52億6931万 | +4.2% | 26.32 | 1.88 |
11/01 | 113 | 118 | 112 | 117 | +3.54% | 359,400 | 49億7185万 | -2.5% | 24.84 | 1.77 |
10/31 | 112 | 113 | 109 | 113 | 0% | 346,900 | 48億187万 | -5.83% | 23.99 | 1.71 |
10/30 | 112 | 115 | 111 | 113 | -1.74% | 260,700 | 48億187万 | -5.83% | 23.99 | 1.71 |
10/27 | 114 | 115 | 111 | 115 | +0.88% | 402,000 | 48億8686万 | -4.96% | 24.41 | 1.74 |
10/26 | 117 | 118 | 114 | 114 | -4.2% | 508,600 | 48億4437万 | -5.79% | 24.2 | 1.73 |
10/25 | 120 | 120 | 118 | 119 | -0.83% | 366,900 | 50億5684万 | -1.65% | 25.26 | 1.8 |
10/24 | 120 | 122 | 112 | 120 | -0.83% | 951,900 | 50億9933万 | -1.64% | 25.47 | 1.82 |
10/23 | 121 | 122 | 119 | 121 | +0.83% | 412,500 | 51億4183万 | -0.82% | 25.69 | 1.83 |
10/20 | 124 | 127 | 120 | 120 | -2.44% | 715,700 | 50億9933万 | -1.64% | 25.47 | 1.82 |
10/19 | 122 | 125 | 121 | 123 | 0% | 307,300 | 52億2682万 | 0% | 26.11 | 1.86 |
10/18 | 120 | 126 | 120 | 123 | +3.36% | 538,800 | 52億2682万 | -0.81% | 26.11 | 1.86 |
10/17 | 118 | 121 | 118 | 119 | +2.59% | 354,400 | 50億5684万 | -4.03% | 25.26 | 1.8 |
10/16 | 118 | 119 | 116 | 116 | -2.52% | 331,300 | 49億2935万 | -7.2% | 24.62 | 1.76 |
10/13 | 122 | 122 | 119 | 119 | -2.46% | 228,700 | 50億5684万 | -5.56% | 25.26 | 1.8 |
10/12 | 122 | 123 | 121 | 122 | +0.83% | 149,700 | 51億8432万 | -3.94% | 25.9 | 1.85 |
10/11 | 122 | 123 | 121 | 121 | -0.82% | 130,500 | 51億4183万 | -5.47% | 25.69 | 1.83 |
10/10 | 120 | 124 | 119 | 122 | +1.67% | 250,500 | 51億8432万 | -5.43% | 25.9 | 1.85 |
10/06 | 120 | 121 | 119 | 120 | 0% | 197,300 | 50億9933万 | -6.98% | 25.47 | 1.82 |
10/05 | 118 | 123 | 118 | 120 | +3.45% | 596,400 | 50億9933万 | -7.69% | 25.47 | 1.82 |
10/04 | 118 | 120 | 116 | 116 | -3.33% | 642,600 | 49億2935万 | -11.45% | 24.62 | 1.76 |
10/03 | 123 | 123 | 120 | 120 | -2.44% | 479,100 | 50億9933万 | -9.77% | 25.47 | 1.82 |
10/02 | 125 | 133 | 123 | 123 | +0.82% | 939,600 | 52億2682万 | -8.21% | 26.11 | 1.86 |
09/29 | 126 | 127 | 122 | 122 | -2.4% | 361,300 | 51億8432万 | -9.63% | - | 1.53 |
09/28 | 126 | 130 | 125 | 125 | -1.57% | 459,500 | 53億1180万 | -8.09% | - | 1.57 |
09/27 | 127 | 130 | 125 | 127 | -0.78% | 355,500 | 53億9679万 | -6.62% | - | 1.6 |
09/26 | 122 | 133 | 122 | 128 | +4.92% | 1,015,000 | 54億3929万 | -6.57% | - | 1.61 |
09/25 | 123 | 125 | 118 | 122 | -2.4% | 686,300 | 51億8432万 | -10.95% | - | 1.53 |
09/22 | 116 | 135 | 116 | 125 | +5.04% | 1,750,800 | 53億1180万 | -9.42% | - | 1.57 |
09/21 | 123 | 124 | 117 | 119 | -2.46% | 582,400 | 48億5204万 | -13.77% | - | 1.43 |
09/20 | 124 | 125 | 119 | 122 | -3.17% | 1,065,900 | 49億7436万 | -12.23% | - | 1.47 |
09/19 | 130 | 131 | 125 | 126 | -3.82% | 752,500 | 51億3745万 | -10% | - | 1.52 |
09/15 | 131 | 133 | 130 | 131 | +0.77% | 394,300 | 53億4132万 | -7.75% | - | 1.58 |
09/14 | 135 | 137 | 129 | 130 | -3.7% | 957,000 | 53億55万 | -8.45% | - | 1.57 |
09/13 | 137 | 138 | 134 | 135 | -1.46% | 468,600 | 55億441万 | -5.59% | - | 1.63 |
09/12 | 136 | 142 | 136 | 137 | +0.74% | 467,200 | 55億8596万 | -4.86% | - | 1.65 |
09/11 | 138 | 139 | 135 | 136 | -1.45% | 411,400 | 55億4519万 | -5.56% | - | 1.64 |
09/08 | 138 | 139 | 137 | 138 | -0.72% | 386,600 | 56億2673万 | -4.83% | - | 1.66 |
09/07 | 142 | 143 | 138 | 139 | -2.11% | 674,600 | 56億6751万 | -4.79% | - | 1.68 |
09/06 | 143 | 144 | 141 | 142 | -0.7% | 191,600 | 57億8983万 | -3.4% | - | 1.71 |
09/05 | 145 | 145 | 142 | 143 | -1.38% | 365,600 | 58億3060万 | -3.38% | - | 1.72 |
09/04 | 144 | 147 | 143 | 145 | +0.69% | 453,800 | 59億1215万 | -2.68% | - | 1.75 |
09/01 | 141 | 144 | 140 | 144 | +2.13% | 531,100 | 58億7138万 | -4% | - | 1.74 |
08/31 | 146 | 147 | 140 | 141 | -4.08% | 812,700 | 57億4906万 | -6% | - | 1.7 |
08/30 | 149 | 150 | 147 | 147 | -1.34% | 473,000 | 59億9370万 | -2% | - | 1.77 |
08/29 | 145 | 151 | 143 | 149 | +2.05% | 823,100 | 60億7524万 | -1.32% | - | 1.8 |
08/28 | 147 | 148 | 144 | 146 | -0.68% | 530,000 | 59億5292万 | -3.31% | - | 1.76 |
08/25 | 143 | 147 | 142 | 147 | +2.08% | 523,200 | 59億9370万 | -3.29% | - | 1.77 |
08/24 | 140 | 146 | 140 | 144 | +2.86% | 827,100 | 58億7138万 | -6.49% | - | 1.74 |
08/23 | 138 | 141 | 137 | 140 | 0% | 642,700 | 57億828万 | -9.68% | - | 1.69 |
08/22 | 141 | 143 | 140 | 140 | 0% | 533,200 | 57億828万 | -9.68% | - | 1.69 |
08/21 | 136 | 142 | 135 | 140 | +4.48% | 893,300 | 56億1028万 | -10.26% | - | 1.66 |
08/18 | 139 | 140 | 133 | 134 | -4.29% | 996,900 | 53億6984万 | -14.1% | - | 1.59 |
08/17 | 139 | 143 | 131 | 140 | -1.41% | 2,074,200 | 56億1028万 | -10.26% | - | 1.66 |
08/16 | 149 | 150 | 142 | 142 | -5.96% | 1,419,400 | 56億9043万 | -8.97% | - | 1.68 |
08/15 | 157 | 158 | 149 | 151 | -6.21% | 1,665,500 | 60億5109万 | -3.21% | - | 1.79 |
08/14 | 148 | 162 | 147 | 161 | +10.27% | 2,188,800 | 64億5182万 | +3.21% | - | 1.91 |
08/10 | 145 | 150 | 144 | 146 | +0.69% | 922,800 | 58億5072万 | -5.81% | - | 1.73 |
08/09 | 150 | 151 | 143 | 145 | -3.97% | 1,696,800 | 58億1065万 | -5.84% | - | 1.72 |
08/08 | 153 | 157 | 151 | 151 | -1.95% | 1,044,800 | 60億5109万 | -1.31% | - | 1.79 |
08/07 | 152 | 156 | 150 | 154 | -1.91% | 1,217,700 | 61億7131万 | +1.99% | - | 1.82 |
08/04 | 162 | 163 | 155 | 157 | -3.09% | 2,037,700 | 62億9153万 | +4.67% | - | 1.86 |