PER
2023/08/07~2023/12/29
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 |
12/29 | 123 | 130 | 123 | 125 | +0.81% | 108,600 | 14億1250万 | -12.59% | - | 13.23 |
12/28 | 116 | 128 | 116 | 124 | +5.98% | 199,400 | 14億120万 | -14.48% | - | 13.12 |
12/27 | 117 | 121 | 115 | 117 | 0% | 171,100 | 13億2210万 | -19.86% | - | 12.38 |
12/26 | 111 | 125 | 111 | 117 | +1.74% | 262,300 | 13億2210万 | -21.48% | - | 12.38 |
12/25 | 120 | 123 | 112 | 115 | -6.5% | 282,600 | 12億9950万 | -23.84% | - | 12.17 |
12/22 | 126 | 129 | 121 | 123 | -4.65% | 115,700 | 13億8990万 | -19.61% | - | 13.02 |
12/21 | 127 | 130 | 124 | 129 | +0.78% | 133,800 | 14億5770万 | -16.77% | - | 13.65 |
12/20 | 130 | 130 | 127 | 128 | -3.03% | 122,800 | 14億4640万 | -17.95% | - | 13.55 |
12/19 | 136 | 137 | 129 | 132 | -3.65% | 158,800 | 14億9160万 | -16.46% | - | 13.97 |
12/18 | 144 | 145 | 136 | 137 | -7.43% | 145,400 | 15億4810万 | -14.38% | - | 14.5 |
12/15 | 150 | 152 | 147 | 148 | 0% | 57,100 | 16億7240万 | -10.3% | - | 15.66 |
12/14 | 151 | 157 | 148 | 148 | -1.33% | 144,600 | 16億7240万 | -12.43% | - | 15.66 |
12/13 | 144 | 153 | 143 | 150 | +2.74% | 178,100 | 16億9500万 | -13.29% | - | 15.87 |
12/12 | 150 | 152 | 144 | 146 | -2.67% | 146,200 | 16億4980万 | -17.98% | - | 15.45 |
12/11 | 155 | 155 | 150 | 150 | -3.23% | 73,000 | 16億9500万 | -17.58% | - | 15.87 |
12/08 | 152 | 155 | 150 | 155 | 0% | 87,500 | 17億5150万 | -17.11% | - | 16.4 |
12/07 | 156 | 157 | 153 | 155 | -1.27% | 90,300 | 17億5150万 | -18.85% | - | 16.4 |
12/06 | 157 | 158 | 156 | 157 | -0.63% | 58,700 | 17億7410万 | -19.49% | - | 16.61 |
12/05 | 162 | 163 | 158 | 158 | -2.47% | 98,600 | 17億8540万 | -20.6% | - | 16.72 |
12/04 | 158 | 165 | 158 | 162 | +1.89% | 126,600 | 18億3060万 | -20.2% | - | 17.14 |
12/01 | 162 | 162 | 158 | 159 | -0.63% | 55,200 | 17億9670万 | -23.19% | - | 16.83 |
11/30 | 161 | 164 | 158 | 160 | -1.84% | 122,700 | 18億800万 | -24.17% | - | 16.93 |
11/29 | 161 | 165 | 161 | 163 | +1.24% | 58,000 | 18億4190万 | -24.19% | - | 17.25 |
11/28 | 162 | 163 | 160 | 161 | -0.62% | 68,000 | 18億1930万 | -26.15% | - | 17.04 |
11/27 | 164 | 164 | 161 | 162 | -1.22% | 65,100 | 18億3060万 | -27.03% | - | 17.14 |
11/24 | 165 | 166 | 164 | 164 | -1.2% | 77,400 | 18億5320万 | -27.43% | - | 17.36 |
11/22 | 168 | 169 | 165 | 166 | -1.78% | 120,400 | 18億7580万 | -27.83% | - | 17.57 |
11/21 | 170 | 172 | 169 | 169 | -0.59% | 63,800 | 19億970万 | -27.78% | - | 17.88 |
11/20 | 169 | 173 | 169 | 170 | 0% | 81,100 | 19億2100万 | -28.27% | - | 17.99 |
11/17 | 171 | 172 | 168 | 170 | -0.58% | 80,600 | 19億2100万 | -29.46% | - | 17.99 |
11/16 | 165 | 172 | 163 | 171 | +4.27% | 172,300 | 19億3230万 | -29.92% | - | 18.1 |
11/15 | 161 | 166 | 159 | 164 | -1.2% | 288,800 | 18億5320万 | -33.87% | - | 17.36 |
11/14 | 178 | 178 | 166 | 166 | -8.29% | 494,900 | 18億7580万 | -33.86% | - | 17.57 |
11/13 | 180 | 186 | 180 | 181 | -30.12% | 1,066,800 | 20億4530万 | -29.02% | - | 19.15 |
11/10 | 260 | 260 | 259 | 259 | 0% | 9,300 | 29億2670万 | +0.39% | - | 27.41 |
11/09 | 258 | 260 | 258 | 259 | 0% | 7,700 | 29億2670万 | +0.39% | - | 27.41 |
11/08 | 260 | 260 | 259 | 259 | -0.38% | 10,100 | 29億2670万 | +0.39% | - | 27.41 |
11/07 | 260 | 260 | 258 | 260 | +0.39% | 9,700 | 29億3800万 | +0.78% | - | 27.52 |
11/06 | 259 | 260 | 258 | 259 | 0% | 15,100 | 29億2670万 | +0.39% | - | 27.41 |
11/02 | 259 | 259 | 258 | 259 | +0.39% | 11,300 | 29億2670万 | +0.78% | - | 27.41 |
11/01 | 259 | 259 | 258 | 258 | 0% | 8,200 | 29億1540万 | +0.39% | - | 27.3 |
10/31 | 259 | 259 | 257 | 258 | 0% | 12,100 | 29億1540万 | +0.39% | - | 20.35 |
10/30 | 259 | 259 | 258 | 258 | 0% | 12,300 | 29億1540万 | +0.39% | - | 20.35 |
10/27 | 258 | 259 | 257 | 258 | 0% | 11,500 | 29億1540万 | +0.39% | - | 20.35 |
10/26 | 259 | 259 | 257 | 258 | 0% | 5,400 | 29億1540万 | +0.39% | - | 20.35 |
10/25 | 259 | 259 | 257 | 258 | 0% | 4,900 | 29億1540万 | +0.39% | - | 20.35 |
10/24 | 259 | 259 | 257 | 258 | +0.39% | 5,900 | 29億1540万 | +0.39% | - | 20.35 |
10/23 | 258 | 259 | 257 | 257 | -0.39% | 7,800 | 28億9125万 | +0.39% | - | 20.18 |
10/20 | 258 | 258 | 257 | 258 | 0% | 4,900 | 29億250万 | +0.78% | - | 20.26 |
10/19 | 258 | 258 | 257 | 258 | 0% | 4,500 | 29億250万 | +0.78% | - | 20.26 |
10/18 | 259 | 259 | 257 | 258 | 0% | 4,700 | 29億250万 | +0.78% | - | 20.26 |
10/17 | 259 | 259 | 257 | 258 | +0.39% | 8,100 | 29億250万 | +0.78% | - | 20.26 |
10/16 | 258 | 259 | 257 | 257 | -0.39% | 11,700 | 28億9125万 | +0.39% | - | 20.18 |
10/13 | 258 | 259 | 257 | 258 | 0% | 6,100 | 29億250万 | +0.78% | - | 20.26 |
10/12 | 259 | 259 | 257 | 258 | 0% | 5,200 | 29億250万 | +0.78% | - | 20.26 |
10/11 | 258 | 258 | 257 | 258 | 0% | 7,100 | 29億250万 | +0.78% | - | 20.26 |
10/10 | 259 | 259 | 257 | 258 | +0.39% | 13,900 | 29億250万 | +0.78% | - | 20.26 |
10/06 | 257 | 257 | 255 | 257 | 0% | 12,500 | 28億9125万 | +0.39% | - | 20.18 |
10/05 | 257 | 257 | 256 | 257 | +0.39% | 8,200 | 28億9125万 | +0.39% | - | 20.18 |
10/04 | 255 | 256 | 255 | 256 | -0.39% | 10,200 | 28億8000万 | 0% | - | 20.11 |
10/03 | 257 | 257 | 256 | 257 | +0.39% | 8,900 | 28億9125万 | +0.39% | - | 20.18 |
10/02 | 256 | 257 | 256 | 256 | 0% | 7,500 | 28億8000万 | 0% | - | 20.11 |
09/29 | 256 | 256 | 255 | 256 | +0.39% | 5,100 | 28億8000万 | 0% | - | 20.11 |
09/28 | 255 | 256 | 255 | 255 | 0% | 8,700 | 28億6875万 | -0.39% | - | 20.03 |
09/27 | 256 | 256 | 254 | 255 | 0% | 13,400 | 28億6875万 | -0.39% | - | 20.03 |
09/26 | 256 | 256 | 255 | 255 | 0% | 7,500 | 28億6875万 | -0.39% | - | 20.03 |
09/25 | 255 | 256 | 254 | 255 | 0% | 10,400 | 28億6875万 | -0.39% | - | 20.03 |
09/22 | 255 | 255 | 254 | 255 | +0.39% | 4,700 | 28億6875万 | 0% | - | 20.03 |
09/21 | 254 | 255 | 254 | 254 | 0% | 8,200 | 28億5750万 | -0.39% | - | 19.95 |
09/20 | 254 | 255 | 254 | 254 | -0.39% | 6,900 | 28億5750万 | -0.39% | - | 19.95 |
09/19 | 255 | 255 | 254 | 255 | 0% | 18,600 | 28億6875万 | 0% | - | 20.03 |
09/15 | 256 | 256 | 253 | 255 | -0.78% | 37,500 | 28億6875万 | 0% | - | 20.03 |
09/14 | 258 | 258 | 255 | 257 | 0% | 17,000 | 28億9125万 | +0.78% | - | 20.18 |
09/13 | 258 | 258 | 256 | 257 | +0.39% | 3,500 | 28億9125万 | +0.78% | - | 20.18 |
09/12 | 257 | 258 | 256 | 256 | -1.16% | 15,200 | 28億8000万 | +0.39% | - | 20.11 |
09/11 | 259 | 259 | 257 | 259 | +0.78% | 17,600 | 29億1375万 | +1.57% | - | 20.34 |
09/08 | 259 | 259 | 257 | 257 | -0.39% | 12,600 | 28億9125万 | +0.78% | - | 20.18 |
09/07 | 258 | 258 | 257 | 258 | 0% | 5,800 | 29億250万 | +1.57% | - | 20.26 |
09/06 | 257 | 258 | 256 | 258 | +0.39% | 9,200 | 29億250万 | +1.57% | - | 20.26 |
09/05 | 258 | 258 | 256 | 257 | 0% | 9,400 | 28億9125万 | +1.18% | - | 20.18 |
09/04 | 258 | 258 | 257 | 257 | 0% | 13,400 | 28億9125万 | +1.18% | - | 20.18 |
09/01 | 256 | 257 | 256 | 257 | +0.39% | 14,100 | 28億9125万 | +1.18% | - | 20.18 |
08/31 | 255 | 256 | 255 | 256 | +0.39% | 14,500 | 28億8000万 | +0.79% | - | 20.11 |
08/30 | 255 | 255 | 254 | 255 | +0.39% | 8,700 | 28億6875万 | +0.39% | - | 20.03 |
08/29 | 255 | 255 | 254 | 254 | -0.39% | 11,000 | 28億5750万 | 0% | - | 19.95 |
08/28 | 254 | 255 | 254 | 255 | +0.39% | 5,300 | 28億6875万 | +0.39% | - | 20.03 |
08/25 | 254 | 255 | 254 | 254 | 0% | 7,800 | 28億5750万 | 0% | - | 19.95 |
08/24 | 253 | 254 | 253 | 254 | 0% | 6,500 | 28億5750万 | 0% | - | 19.95 |
08/23 | 254 | 254 | 253 | 254 | +0.4% | 8,000 | 28億5750万 | 0% | - | 19.95 |
08/22 | 254 | 254 | 253 | 253 | 0% | 2,900 | 28億4625万 | -0.39% | - | 19.87 |
08/21 | 253 | 254 | 253 | 253 | 0% | 6,800 | 27億9565万 | -0.78% | - | 19.52 |
08/18 | 253 | 254 | 253 | 253 | -0.39% | 9,100 | 27億9565万 | -0.78% | - | 19.52 |
08/17 | 254 | 254 | 253 | 254 | 0% | 6,300 | 28億670万 | -0.39% | - | 19.59 |
08/16 | 254 | 254 | 253 | 254 | 0% | 6,400 | 28億670万 | -0.39% | - | 19.59 |
08/15 | 252 | 254 | 252 | 254 | +0.4% | 12,500 | 28億670万 | -0.39% | - | 19.59 |
08/14 | 254 | 254 | 252 | 253 | +0.4% | 18,600 | 27億9565万 | -1.17% | - | 19.52 |
08/10 | 254 | 254 | 252 | 252 | -0.4% | 9,200 | 27億8460万 | -1.56% | - | 19.44 |
08/09 | 254 | 254 | 253 | 253 | -0.39% | 9,100 | 27億9565万 | -1.17% | - | 19.52 |
08/08 | 254 | 254 | 252 | 254 | +0.4% | 11,200 | 28億670万 | -1.17% | - | 19.59 |
08/07 | 252 | 253 | 252 | 253 | +0.4% | 7,000 | 27億9565万 | -1.56% | - | 19.52 |