PER
2023/07/27~2023/12/20
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 |
12/20 | 7,040 | 7,170 | 6,990 | 7,150 | +1.85% | 39,600 | 1034億9053万 | +9.75% | 16.1 | 1.87 |
12/19 | 6,910 | 7,020 | 6,890 | 7,020 | +0.72% | 30,700 | 1016億888万 | +8.32% | 15.81 | 1.84 |
12/18 | 6,840 | 6,970 | 6,770 | 6,970 | +1.9% | 37,100 | 1008億8517万 | +8.1% | 15.7 | 1.82 |
12/15 | 6,890 | 6,910 | 6,800 | 6,840 | -0.87% | 39,600 | 990億352万 | +6.64% | 15.4 | 1.79 |
12/14 | 6,920 | 6,980 | 6,850 | 6,900 | -0.29% | 26,800 | 998億7198万 | +8.13% | 15.54 | 1.81 |
12/13 | 7,020 | 7,060 | 6,830 | 6,920 | 0% | 39,700 | 1001億6146万 | +9.03% | 15.58 | 1.81 |
12/12 | 6,750 | 6,940 | 6,750 | 6,920 | +3.28% | 61,400 | 1001億6146万 | +9.55% | 15.58 | 1.81 |
12/11 | 6,630 | 6,760 | 6,550 | 6,700 | +2.29% | 38,500 | 969億7714万 | +6.59% | 15.09 | 1.75 |
12/08 | 6,540 | 6,690 | 6,530 | 6,550 | +0.31% | 49,300 | 948億601万 | +4.53% | 14.75 | 1.71 |
12/07 | 6,350 | 6,530 | 6,320 | 6,530 | +2.51% | 52,000 | 945億1652万 | +4.35% | 14.7 | 1.71 |
12/06 | 6,360 | 6,370 | 6,330 | 6,370 | +0.63% | 18,300 | 922億65万 | +1.89% | 14.34 | 1.67 |
12/05 | 6,320 | 6,350 | 6,300 | 6,330 | +0.16% | 23,100 | 916億2168万 | +1.25% | 14.25 | 1.66 |
12/04 | 6,230 | 6,320 | 6,220 | 6,320 | +1.61% | 25,500 | 914億7694万 | +1.01% | 14.23 | 1.65 |
12/01 | 6,170 | 6,260 | 6,170 | 6,220 | +0.97% | 26,400 | 900億2952万 | -0.58% | 14.01 | 1.63 |
11/30 | 6,180 | 6,240 | 6,120 | 6,160 | -0.32% | 65,300 | 891億6107万 | -1.57% | 13.87 | 1.67 |
11/29 | 6,250 | 6,250 | 6,090 | 6,180 | -1.28% | 33,300 | 894億5055万 | -1.34% | 13.92 | 1.67 |
11/28 | 6,320 | 6,330 | 6,230 | 6,260 | -1.11% | 22,700 | 906億849万 | -0.1% | 14.1 | 1.7 |
11/27 | 6,340 | 6,410 | 6,290 | 6,330 | -0.16% | 33,900 | 916億2168万 | +0.97% | 14.25 | 1.71 |
11/24 | 6,330 | 6,370 | 6,300 | 6,340 | +0.16% | 23,700 | 917億6642万 | +1.1% | 14.28 | 1.72 |
11/22 | 6,380 | 6,380 | 6,300 | 6,330 | -0.78% | 25,800 | 916億2168万 | +0.94% | 14.25 | 1.71 |
11/21 | 6,400 | 6,470 | 6,350 | 6,380 | +0.47% | 45,600 | 923億4539万 | +1.72% | 14.37 | 1.73 |
11/20 | 6,330 | 6,390 | 6,310 | 6,350 | +0.95% | 29,400 | 919億1117万 | +1.37% | 14.3 | 1.72 |
11/17 | 6,260 | 6,300 | 6,200 | 6,290 | +0.8% | 23,400 | 910億4271万 | +0.45% | 14.16 | 1.7 |
11/16 | 6,230 | 6,270 | 6,180 | 6,240 | -0.64% | 20,700 | 903億1900万 | -0.59% | 14.05 | 1.69 |
11/15 | 6,320 | 6,340 | 6,150 | 6,280 | -0.32% | 34,000 | 908億9797万 | -0.24% | 14.14 | 1.7 |
11/14 | 6,250 | 6,360 | 6,220 | 6,300 | +1.78% | 26,900 | 911億8746万 | -0.1% | 14.19 | 1.71 |
11/13 | 6,110 | 6,250 | 6,110 | 6,190 | +1.31% | 27,200 | 895億9529万 | -2.03% | 13.94 | 1.68 |
11/10 | 6,000 | 6,120 | 6,000 | 6,110 | +1.5% | 25,300 | 884億3736万 | -3.32% | 13.76 | 1.65 |
11/09 | 6,070 | 6,080 | 5,980 | 6,020 | -0.66% | 23,800 | 871億3468万 | -4.79% | 13.56 | 1.63 |
11/08 | 6,160 | 6,180 | 6,040 | 6,060 | -1.78% | 25,000 | 877億1365万 | -4.22% | 13.65 | 1.64 |
11/07 | 6,180 | 6,240 | 6,080 | 6,170 | +0.65% | 33,100 | 893億581万 | -2.56% | 13.89 | 1.67 |
11/06 | 6,300 | 6,320 | 6,080 | 6,130 | -1.29% | 63,400 | 887億2684万 | -3.28% | 13.8 | 1.66 |
11/02 | 6,400 | 6,440 | 6,210 | 6,210 | -2.36% | 39,600 | 898億8478万 | -2.07% | 13.98 | 1.68 |
11/01 | 6,420 | 6,420 | 6,320 | 6,360 | -0.16% | 52,700 | 920億5591万 | +0.19% | 14.32 | 1.72 |
10/31 | 6,380 | 6,410 | 6,320 | 6,370 | +0.16% | 45,700 | 922億65万 | +0.28% | 14.34 | 1.73 |
10/30 | 6,480 | 6,540 | 6,300 | 6,360 | -1.7% | 33,000 | 920億5591万 | +0.05% | 14.32 | 1.72 |
10/27 | 6,280 | 6,560 | 6,280 | 6,470 | +3.03% | 64,400 | 936億4807万 | +1.83% | 14.57 | 1.75 |
10/26 | 6,310 | 6,400 | 6,270 | 6,280 | +0.16% | 27,500 | 908億9797万 | -1.09% | 14.14 | 1.7 |
10/25 | 6,300 | 6,380 | 6,250 | 6,270 | -0.79% | 33,800 | 907億5323万 | -1.4% | 14.12 | 1.7 |
10/24 | 6,300 | 6,340 | 6,200 | 6,320 | +1.44% | 30,200 | 914億7694万 | -0.91% | 14.23 | 1.71 |
10/23 | 6,330 | 6,330 | 6,220 | 6,230 | -1.58% | 33,900 | 901億7426万 | -2.66% | 14.03 | 1.69 |
10/20 | 6,420 | 6,420 | 6,270 | 6,330 | -0.94% | 33,300 | 916億2168万 | -1.57% | 14.25 | 1.71 |
10/19 | 6,260 | 6,420 | 6,260 | 6,390 | +0.95% | 38,200 | 924億9013万 | -1.1% | 14.39 | 1.73 |
10/18 | 6,290 | 6,350 | 6,180 | 6,330 | -0.63% | 49,000 | 916億2168万 | -2.38% | 14.25 | 1.71 |
10/17 | 6,210 | 6,420 | 6,200 | 6,370 | +3.07% | 57,400 | 922億65万 | -2.08% | 14.34 | 1.73 |
10/16 | 6,180 | 6,310 | 6,150 | 6,180 | -1.59% | 65,200 | 894億5055万 | -5.21% | 13.92 | 1.67 |
10/13 | 6,570 | 6,570 | 6,160 | 6,280 | -5.85% | 191,400 | 908億9797万 | -4.05% | 14.14 | 1.7 |
10/12 | 6,770 | 6,770 | 6,620 | 6,670 | -0.45% | 99,600 | 965億4291万 | +1.61% | 15.02 | 1.81 |
10/11 | 6,580 | 6,710 | 6,580 | 6,700 | +2.13% | 46,700 | 969億7714万 | +1.99% | 15.09 | 1.81 |
10/10 | 6,590 | 6,650 | 6,520 | 6,560 | -0.61% | 54,400 | 949億5075万 | -0.11% | 14.77 | 1.78 |
10/06 | 6,290 | 6,600 | 6,260 | 6,600 | +5.77% | 81,900 | 955億2972万 | +0.5% | 14.86 | 1.79 |
10/05 | 6,170 | 6,240 | 6,110 | 6,240 | +1.13% | 30,800 | 903億1900万 | -4.98% | 14.05 | 1.69 |
10/04 | 6,010 | 6,230 | 6,010 | 6,170 | +0.65% | 45,400 | 893億581万 | -6.13% | 13.89 | 1.67 |
10/03 | 6,200 | 6,210 | 6,090 | 6,130 | -0.97% | 45,400 | 887億2684万 | -6.85% | 13.8 | 1.66 |
10/02 | 6,230 | 6,360 | 6,180 | 6,190 | -1.75% | 47,700 | 895億9529万 | -6.03% | 13.94 | 1.68 |
09/29 | 6,270 | 6,420 | 6,270 | 6,300 | +1.45% | 39,200 | 911億8746万 | -4.43% | 14.19 | 1.71 |
09/28 | 6,330 | 6,350 | 6,200 | 6,210 | -2.66% | 30,200 | 898億8478万 | -5.84% | 13.98 | 1.68 |
09/27 | 6,450 | 6,480 | 6,290 | 6,380 | -1.39% | 33,600 | 923億4539万 | -3.32% | 14.37 | 1.73 |
09/26 | 6,480 | 6,590 | 6,470 | 6,470 | -0.46% | 25,300 | 936億4807万 | -1.9% | 14.57 | 1.75 |
09/25 | 6,270 | 6,510 | 6,220 | 6,500 | +3.67% | 37,500 | 940億8230万 | -1.29% | 14.64 | 1.76 |
09/22 | 6,260 | 6,350 | 6,200 | 6,270 | -1.26% | 42,400 | 907億5323万 | -4.58% | 14.12 | 1.7 |
09/21 | 6,480 | 6,520 | 6,260 | 6,350 | -2.76% | 52,100 | 919億1117万 | -3.36% | 14.3 | 1.72 |
09/20 | 6,730 | 6,730 | 6,520 | 6,530 | -3.4% | 47,700 | 945億1652万 | -0.61% | 14.7 | 1.77 |
09/19 | 6,810 | 6,870 | 6,650 | 6,760 | -1.46% | 38,400 | 978億4559万 | +2.95% | 15.22 | 1.83 |
09/15 | 7,030 | 7,030 | 6,820 | 6,860 | -2.14% | 38,900 | 992億9301万 | +4.78% | 15.45 | 1.86 |
09/14 | 7,040 | 7,080 | 6,900 | 7,010 | -0.99% | 29,400 | 1014億6414万 | +7.45% | 15.79 | 1.9 |
09/13 | 6,910 | 7,080 | 6,910 | 7,080 | +1.58% | 32,300 | 1024億7733万 | +8.97% | 15.94 | 1.92 |
09/12 | 6,900 | 6,990 | 6,880 | 6,970 | +1.9% | 20,600 | 1008億8517万 | +7.86% | 15.7 | 1.89 |
09/11 | 6,780 | 6,910 | 6,720 | 6,840 | +1.48% | 25,600 | 990億352万 | +6.48% | 15.4 | 1.85 |
09/08 | 6,840 | 6,890 | 6,730 | 6,740 | -1.03% | 25,700 | 975億5610万 | +5.43% | 15.18 | 1.83 |
09/07 | 6,810 | 6,870 | 6,770 | 6,810 | +0.59% | 18,000 | 985億6930万 | +7.08% | 15.34 | 1.84 |
09/06 | 6,790 | 6,840 | 6,700 | 6,770 | -0.29% | 19,600 | 979億9033万 | +7.05% | 15.25 | 1.83 |
09/05 | 6,640 | 6,790 | 6,640 | 6,790 | +2.26% | 18,700 | 982億7981万 | +7.9% | 15.29 | 1.84 |
09/04 | 6,570 | 6,660 | 6,560 | 6,640 | +1.22% | 24,700 | 961億868万 | +6.02% | 14.95 | 1.8 |
09/01 | 6,510 | 6,590 | 6,500 | 6,560 | -0.61% | 22,400 | 949億5075万 | +5.16% | 14.77 | 1.78 |
08/31 | 6,390 | 6,600 | 6,370 | 6,600 | +3.29% | 63,500 | 955億2972万 | +6.21% | 14.86 | 1.83 |
08/30 | 6,450 | 6,450 | 6,330 | 6,390 | +0.16% | 21,500 | 924億9013万 | +3.23% | 14.39 | 1.77 |
08/29 | 6,280 | 6,390 | 6,270 | 6,380 | +1.59% | 13,100 | 923億4539万 | +3.29% | 14.37 | 1.77 |
08/28 | 6,290 | 6,320 | 6,220 | 6,280 | -0.32% | 16,000 | 908億9797万 | +1.83% | 14.14 | 1.74 |
08/25 | 6,350 | 6,370 | 6,300 | 6,300 | -1.25% | 16,600 | 911億8746万 | +2.31% | 14.19 | 1.75 |
08/24 | 6,320 | 6,410 | 6,310 | 6,380 | +0.95% | 12,300 | 923億4539万 | +3.87% | 14.37 | 1.77 |
08/23 | 6,280 | 6,330 | 6,240 | 6,320 | +0.64% | 10,300 | 914億7694万 | +3.1% | 14.23 | 1.75 |
08/22 | 6,220 | 6,300 | 6,170 | 6,280 | +0.96% | 15,600 | 908億9797万 | +2.61% | 14.14 | 1.74 |
08/21 | 6,090 | 6,240 | 6,090 | 6,220 | +1.14% | 10,500 | 900億2952万 | +1.88% | 14.01 | 1.73 |
08/18 | 6,290 | 6,290 | 6,140 | 6,150 | -1.76% | 27,300 | 890億1633万 | +0.92% | 13.85 | 1.71 |
08/17 | 6,390 | 6,420 | 6,260 | 6,260 | -1.11% | 36,800 | 906億849万 | +2.84% | 14.1 | 1.74 |
08/16 | 6,350 | 6,460 | 6,300 | 6,330 | -1.56% | 37,200 | 916億2168万 | +4.32% | 14.25 | 1.76 |
08/15 | 6,290 | 6,430 | 6,290 | 6,430 | +2.23% | 23,800 | 930億6910万 | +6.19% | 14.48 | 1.78 |
08/14 | 6,300 | 6,340 | 6,260 | 6,290 | +0.16% | 31,000 | 910億4271万 | +3.97% | 14.16 | 1.75 |
08/10 | 6,380 | 6,390 | 6,240 | 6,280 | -0.95% | 32,700 | 908億9797万 | +4.23% | 14.14 | 1.74 |
08/09 | 6,200 | 6,390 | 6,170 | 6,340 | +2.26% | 36,600 | 917億6642万 | +5.77% | 14.28 | 1.76 |
08/08 | 6,080 | 6,200 | 6,040 | 6,200 | +2.82% | 35,300 | 897億4004万 | +4.1% | 13.96 | 1.72 |
08/07 | 6,020 | 6,040 | 5,950 | 6,030 | -0.33% | 17,800 | 872億7942万 | +1.82% | 13.58 | 1.67 |
08/04 | 5,920 | 6,060 | 5,870 | 6,050 | +2.02% | 19,100 | 875億6891万 | +2.65% | 13.62 | 1.68 |
08/03 | 5,840 | 5,960 | 5,840 | 5,930 | +0.51% | 24,100 | 858億3200万 | +1.09% | 13.35 | 1.65 |
08/02 | 5,970 | 6,020 | 5,850 | 5,900 | -1.67% | 38,500 | 853億9778万 | +0.99% | 13.29 | 1.64 |
08/01 | 6,020 | 6,070 | 6,000 | 6,000 | -0.5% | 12,600 | 868億4520万 | +3.18% | 13.51 | 1.67 |
07/31 | 6,120 | 6,120 | 5,960 | 6,030 | +0.17% | 31,700 | 872億7942万 | +4.22% | 13.58 | 1.67 |
07/28 | 5,870 | 6,020 | 5,850 | 6,020 | +1.18% | 29,700 | 871億3468万 | +4.66% | 13.56 | 1.67 |
07/27 | 5,980 | 6,020 | 5,930 | 5,950 | -1% | 29,000 | 861億2149万 | +4.09% | 13.4 | 1.65 |