PER
2023/07/24~2023/12/15
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 |
12/15 | 145 | 146 | 143 | 145 | 0% | 158,400 | 69億5487万 | -7.05% | - | 1.43 |
12/14 | 148 | 150 | 145 | 145 | -2.68% | 124,700 | 69億5487万 | -7.05% | - | 1.43 |
12/13 | 147 | 150 | 146 | 149 | +0.68% | 134,500 | 71億4673万 | -4.49% | - | 1.47 |
12/12 | 149 | 150 | 145 | 148 | -0.67% | 237,600 | 70億9876万 | -5.13% | - | 1.46 |
12/11 | 147 | 151 | 147 | 149 | +0.68% | 162,700 | 71億4673万 | -4.49% | - | 1.47 |
12/08 | 147 | 149 | 146 | 148 | -0.67% | 155,400 | 70億9876万 | -5.13% | - | 1.46 |
12/07 | 150 | 151 | 147 | 149 | -1.97% | 199,300 | 71億4673万 | -3.87% | - | 1.47 |
12/06 | 154 | 154 | 150 | 152 | -1.3% | 226,800 | 72億9062万 | -1.94% | - | 1.5 |
12/05 | 157 | 158 | 153 | 154 | -1.91% | 156,200 | 73億8655万 | -0.65% | - | 1.52 |
12/04 | 159 | 160 | 157 | 157 | -1.88% | 107,200 | 75億3044万 | +1.29% | - | 1.55 |
12/01 | 163 | 164 | 160 | 160 | -1.84% | 122,100 | 76億7434万 | +3.9% | - | 1.58 |
11/30 | 164 | 165 | 162 | 163 | -0.61% | 106,800 | 78億1823万 | +5.84% | - | 1.61 |
11/29 | 164 | 167 | 162 | 164 | 0% | 84,800 | 78億6620万 | +6.49% | - | 1.62 |
11/28 | 166 | 166 | 162 | 164 | -1.8% | 82,400 | 78億6620万 | +7.19% | - | 1.62 |
11/27 | 165 | 167 | 164 | 167 | +0.6% | 72,600 | 80億1009万 | +9.15% | - | 1.65 |
11/24 | 169 | 171 | 165 | 166 | -1.19% | 142,300 | 79億6212万 | +9.21% | - | 1.64 |
11/22 | 166 | 173 | 166 | 168 | +1.2% | 234,700 | 80億5805万 | +10.53% | - | 1.66 |
11/21 | 165 | 168 | 164 | 166 | 0% | 136,800 | 79億6212万 | +9.93% | - | 1.64 |
11/20 | 159 | 169 | 158 | 166 | +5.73% | 277,800 | 79億6212万 | +9.93% | - | 1.64 |
11/17 | 160 | 161 | 156 | 157 | -2.48% | 107,400 | 75億3044万 | +4.67% | - | 1.55 |
11/16 | 164 | 165 | 158 | 161 | -3.01% | 229,700 | 77億2230万 | +6.62% | - | 1.59 |
11/15 | 159 | 166 | 156 | 166 | +4.4% | 459,800 | 79億6212万 | +9.93% | - | 1.64 |
11/14 | 149 | 164 | 145 | 159 | +12.77% | 1,877,400 | 76億2637万 | +5.3% | - | 1.57 |
11/13 | 142 | 143 | 141 | 141 | -0.7% | 152,300 | 67億6301万 | -6.62% | - | 1.39 |
11/10 | 147 | 147 | 142 | 142 | -3.4% | 127,300 | 68億1097万 | -6.58% | - | 1.4 |
11/09 | 142 | 152 | 142 | 147 | +2.8% | 219,700 | 70億5080万 | -3.92% | - | 1.45 |
11/08 | 147 | 149 | 143 | 143 | -2.72% | 130,300 | 68億5894万 | -6.54% | - | 1.41 |
11/07 | 146 | 149 | 146 | 147 | 0% | 115,900 | 70億5080万 | -4.55% | - | 1.45 |
11/06 | 140 | 148 | 140 | 147 | +3.52% | 324,300 | 70億5080万 | -5.16% | - | 1.45 |
11/02 | 137 | 142 | 137 | 142 | +2.9% | 210,400 | 68億1097万 | -9.55% | - | 1.4 |
11/01 | 140 | 140 | 135 | 138 | -1.43% | 389,400 | 66億1911万 | -12.66% | - | 1.36 |
10/31 | 147 | 147 | 138 | 140 | -4.76% | 456,000 | 67億1504万 | -11.95% | - | 1.38 |
10/30 | 150 | 151 | 147 | 147 | -2.65% | 174,000 | 70億5080万 | -8.7% | - | 1.45 |
10/27 | 149 | 152 | 149 | 151 | +1.34% | 156,000 | 72億4266万 | -6.79% | - | 1.49 |
10/26 | 150 | 151 | 149 | 149 | -0.67% | 87,300 | 71億4673万 | -8.59% | - | 1.47 |
10/25 | 150 | 153 | 150 | 150 | -0.66% | 112,300 | 71億9469万 | -8.54% | - | 1.48 |
10/24 | 150 | 152 | 148 | 151 | +0.67% | 197,900 | 72億4266万 | -8.48% | - | 1.49 |
10/23 | 153 | 154 | 150 | 150 | -3.85% | 113,500 | 71億9469万 | -10.18% | - | 1.48 |
10/20 | 156 | 158 | 156 | 156 | 0% | 65,500 | 74億8248万 | -7.14% | - | 1.54 |
10/19 | 155 | 159 | 155 | 156 | +0.65% | 111,000 | 74億8248万 | -7.69% | - | 1.54 |
10/18 | 150 | 155 | 150 | 155 | +1.97% | 165,000 | 74億3451万 | -8.82% | - | 1.53 |
10/17 | 154 | 155 | 150 | 152 | -1.94% | 222,400 | 72億9062万 | -11.63% | - | 1.5 |
10/16 | 154 | 158 | 151 | 155 | -2.52% | 368,500 | 74億3451万 | -10.4% | - | 1.53 |
10/13 | 161 | 161 | 158 | 159 | -1.85% | 201,400 | 76億2637万 | -9.14% | - | 1.57 |
10/12 | 162 | 163 | 160 | 162 | 0% | 109,500 | 77億7027万 | -7.95% | - | 1.6 |
10/11 | 165 | 166 | 162 | 162 | -2.41% | 111,700 | 77億7027万 | -8.47% | - | 1.6 |
10/10 | 166 | 169 | 166 | 166 | -0.6% | 70,400 | 79億6212万 | -6.74% | - | 1.64 |
10/06 | 165 | 169 | 165 | 167 | +2.45% | 140,400 | 80億1009万 | -6.7% | - | 1.65 |
10/05 | 161 | 165 | 161 | 163 | +1.24% | 149,600 | 78億1823万 | -8.94% | - | 1.61 |
10/04 | 164 | 166 | 161 | 161 | -3.59% | 253,400 | 77億2230万 | -10.56% | - | 1.59 |
10/03 | 168 | 169 | 165 | 167 | -1.18% | 296,100 | 80億1009万 | -7.73% | - | 1.65 |
10/02 | 170 | 172 | 168 | 169 | -0.59% | 256,600 | 81億602万 | -7.14% | - | 1.67 |
09/29 | 174 | 175 | 169 | 170 | -2.86% | 177,500 | 81億5398万 | -7.1% | - | 1.8 |
09/28 | 174 | 176 | 172 | 175 | +0.57% | 193,900 | 83億9381万 | -4.89% | - | 1.85 |
09/27 | 176 | 179 | 174 | 174 | -2.79% | 150,700 | 83億4584万 | -5.95% | - | 1.84 |
09/26 | 174 | 181 | 174 | 179 | +4.68% | 361,400 | 85億8566万 | -3.24% | - | 1.89 |
09/25 | 172 | 174 | 170 | 171 | 0% | 256,700 | 82億195万 | -8.06% | - | 1.81 |
09/22 | 176 | 176 | 171 | 171 | -3.93% | 501,600 | 82億195万 | -8.56% | - | 1.81 |
09/21 | 181 | 182 | 178 | 178 | -2.2% | 276,400 | 85億744万 | -5.82% | - | 1.88 |
09/20 | 184 | 185 | 182 | 182 | -0.55% | 136,100 | 86億9862万 | -4.21% | - | 1.92 |
09/19 | 183 | 185 | 183 | 183 | 0% | 182,400 | 87億4641万 | -4.19% | - | 1.93 |
09/15 | 183 | 185 | 182 | 183 | +0.55% | 335,600 | 87億4641万 | -5.18% | - | 1.93 |
09/14 | 185 | 186 | 182 | 182 | -1.62% | 197,500 | 86億9862万 | -8.54% | - | 1.92 |
09/13 | 186 | 187 | 183 | 185 | -0.54% | 218,300 | 88億4200万 | -9.76% | - | 1.95 |
09/12 | 186 | 190 | 185 | 186 | -0.53% | 130,800 | 88億8980万 | -11.43% | - | 1.96 |
09/11 | 193 | 194 | 186 | 187 | -3.61% | 312,000 | 89億3759万 | -13.43% | - | 1.97 |
09/08 | 193 | 195 | 192 | 194 | 0% | 172,700 | 92億7215万 | -12.61% | - | 2.05 |
09/07 | 196 | 196 | 192 | 194 | -1.02% | 245,700 | 92億7215万 | -14.54% | - | 2.05 |
09/06 | 188 | 198 | 188 | 196 | +5.95% | 754,800 | 93億6774万 | -15.52% | - | 2.07 |
09/05 | 181 | 186 | 180 | 185 | +2.78% | 256,200 | 88億4200万 | -22.27% | - | 1.95 |
09/04 | 181 | 182 | 180 | 180 | -1.1% | 222,000 | 86億303万 | -25.93% | - | 1.9 |
09/01 | 182 | 183 | 180 | 182 | 0% | 219,600 | 86億9862万 | -26.91% | - | 1.92 |
08/31 | 187 | 189 | 182 | 182 | -2.67% | 254,600 | 86億9862万 | -28.63% | - | 1.92 |
08/30 | 182 | 192 | 182 | 187 | +2.75% | 422,100 | 89億3759万 | -28.35% | - | 1.97 |
08/29 | 184 | 186 | 178 | 182 | -2.15% | 757,700 | 86億9862万 | -31.58% | - | 1.92 |
08/28 | 192 | 192 | 185 | 186 | -4.12% | 571,600 | 88億8980万 | -31.62% | - | 1.96 |
08/25 | 193 | 195 | 191 | 194 | -0.51% | 361,200 | 92億7215万 | -30.22% | - | 2.05 |
08/24 | 195 | 197 | 195 | 195 | -0.51% | 229,000 | 93億1995万 | -31.1% | - | 2.06 |
08/23 | 196 | 197 | 195 | 196 | 0% | 266,300 | 93億6774万 | -32.18% | - | 2.07 |
08/22 | 199 | 199 | 196 | 196 | -1.01% | 265,100 | 93億6774万 | -33.33% | - | 2.07 |
08/21 | 199 | 201 | 198 | 198 | -1.49% | 302,100 | 94億740万 | -33.78% | - | 2.08 |
08/18 | 200 | 203 | 199 | 201 | -0.99% | 409,600 | 95億4993万 | -33.88% | - | 2.11 |
08/17 | 207 | 207 | 199 | 203 | -0.98% | 553,400 | 96億4496万 | -34.3% | - | 2.13 |
08/16 | 201 | 205 | 195 | 205 | +1.49% | 1,257,100 | 97億3998万 | -34.71% | - | 2.15 |
08/15 | 218 | 226 | 200 | 202 | -18.55% | 3,584,500 | 95億9745万 | -36.68% | - | 2.12 |
08/14 | 248 | 248 | 248 | 248 | -24.39% | 221,600 | 117億8300万 | -23.46% | - | 2.6 |
08/10 | 326 | 328 | 326 | 328 | +0.61% | 57,000 | 155億8398万 | +0.31% | - | 3.44 |
08/09 | 326 | 328 | 326 | 326 | -0.61% | 56,900 | 154億8895万 | -0.31% | - | 3.42 |
08/08 | 327 | 328 | 326 | 328 | 0% | 53,400 | 155億8398万 | +0.31% | - | 3.44 |
08/07 | 326 | 328 | 325 | 328 | 0% | 50,300 | 155億8398万 | +0.31% | - | 3.44 |
08/04 | 325 | 328 | 325 | 328 | +0.61% | 57,800 | 155億8398万 | +0.31% | - | 3.44 |
08/03 | 326 | 327 | 325 | 326 | -0.61% | 63,100 | 154億8895万 | 0% | - | 3.42 |
08/02 | 326 | 328 | 325 | 328 | 0% | 56,800 | 155億8398万 | +0.61% | - | 3.44 |
08/01 | 327 | 328 | 325 | 328 | +0.31% | 61,100 | 155億8398万 | +0.61% | - | 3.44 |
07/31 | 327 | 328 | 325 | 327 | 0% | 83,500 | 155億3646万 | +0.31% | - | 3.43 |
07/28 | 326 | 328 | 326 | 327 | +0.31% | 62,500 | 155億3646万 | +0.62% | - | 3.43 |
07/27 | 326 | 327 | 326 | 326 | 0% | 22,600 | 154億8895万 | +0.31% | - | 3.42 |
07/26 | 327 | 328 | 325 | 326 | -0.91% | 95,500 | 154億8895万 | +0.31% | - | 3.42 |
07/25 | 329 | 329 | 327 | 329 | 0% | 63,500 | 156億3149万 | +1.23% | - | 3.45 |
07/24 | 327 | 329 | 327 | 329 | +0.61% | 54,900 | 156億3149万 | +1.23% | - | 3.45 |