PER
2023/06/16~2023/11/09
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 |
11/09 | 328 | 329 | 326 | 329 | +0.61% | 18,500 | 304億5029万 | 0% | 13.88 | 0.65 |
11/08 | 330 | 331 | 327 | 327 | -0.91% | 48,500 | 302億6518万 | -0.91% | 13.79 | 0.64 |
11/07 | 331 | 331 | 329 | 330 | 0% | 18,700 | 305億4284万 | 0% | 13.92 | 0.65 |
11/06 | 329 | 332 | 328 | 330 | +0.92% | 57,800 | 305億4284万 | -0.3% | 13.92 | 0.65 |
11/02 | 329 | 330 | 326 | 327 | -0.61% | 50,800 | 302億6518万 | -1.21% | 13.79 | 0.64 |
11/01 | 329 | 330 | 327 | 329 | +0.3% | 49,800 | 304億5029万 | -0.9% | 13.88 | 0.65 |
10/31 | 324 | 328 | 323 | 328 | +1.55% | 59,300 | 303億5773万 | -1.2% | 13.84 | 0.67 |
10/30 | 329 | 329 | 323 | 323 | -1.82% | 272,200 | 298億9496万 | -2.71% | 13.62 | 0.65 |
10/27 | 323 | 329 | 323 | 329 | +1.86% | 47,500 | 304億5029万 | -1.2% | 13.88 | 0.67 |
10/26 | 324 | 327 | 323 | 323 | 0% | 58,000 | 298億9496万 | -3% | 13.62 | 0.65 |
10/25 | 321 | 324 | 321 | 323 | +0.62% | 35,000 | 298億9496万 | -3.29% | 13.62 | 0.65 |
10/24 | 322 | 323 | 320 | 321 | -0.31% | 83,500 | 297億986万 | -4.18% | 13.54 | 0.65 |
10/23 | 323 | 324 | 322 | 322 | -0.62% | 29,900 | 298億241万 | -4.17% | 13.58 | 0.65 |
10/20 | 323 | 325 | 322 | 324 | 0% | 27,200 | 299億8752万 | -3.86% | 13.67 | 0.66 |
10/19 | 322 | 325 | 321 | 324 | +0.31% | 63,000 | 299億8752万 | -4.14% | 13.67 | 0.66 |
10/18 | 325 | 325 | 321 | 323 | -0.62% | 84,900 | 298億9496万 | -4.72% | 13.62 | 0.65 |
10/17 | 330 | 330 | 325 | 325 | -1.52% | 92,900 | 300億8007万 | -4.41% | 13.71 | 0.66 |
10/16 | 334 | 334 | 330 | 330 | -1.2% | 78,500 | 305億4284万 | -2.94% | 13.92 | 0.67 |
10/13 | 335 | 336 | 333 | 334 | -0.3% | 51,800 | 309億1306万 | -2.05% | 14.09 | 0.68 |
10/12 | 338 | 338 | 335 | 335 | -0.89% | 43,400 | 310億561万 | -1.76% | 14.13 | 0.68 |
10/11 | 337 | 338 | 336 | 338 | -0.29% | 24,600 | 312億8328万 | -1.17% | 14.26 | 0.69 |
10/10 | 340 | 341 | 338 | 339 | -0.29% | 41,400 | 313億7583万 | -0.88% | 14.3 | 0.69 |
10/06 | 340 | 342 | 340 | 340 | -0.58% | 73,000 | 314億6838万 | -0.58% | 14.34 | 0.69 |
10/05 | 340 | 342 | 339 | 342 | +1.48% | 32,000 | 316億5349万 | 0% | 14.43 | 0.69 |
10/04 | 336 | 339 | 335 | 337 | 0% | 38,900 | 311億9072万 | -1.46% | 14.22 | 0.68 |
10/03 | 341 | 341 | 337 | 337 | -1.17% | 35,400 | 311億9072万 | -1.46% | 14.22 | 0.68 |
10/02 | 344 | 344 | 340 | 341 | -0.58% | 49,500 | 315億6094万 | -0.29% | 14.38 | 0.69 |
09/29 | 339 | 344 | 338 | 343 | +1.18% | 78,700 | 317億4605万 | +0.29% | 14.47 | 0.7 |
09/28 | 340 | 341 | 338 | 339 | -0.88% | 45,300 | 313億7583万 | -0.88% | 14.3 | 0.69 |
09/27 | 338 | 342 | 337 | 342 | +1.18% | 49,800 | 316億5349万 | 0% | 14.43 | 0.69 |
09/26 | 340 | 341 | 338 | 338 | 0% | 41,800 | 312億8328万 | -0.88% | 14.26 | 0.69 |
09/25 | 340 | 340 | 338 | 338 | 0% | 28,400 | 312億8328万 | -0.88% | 14.26 | 0.69 |
09/22 | 338 | 340 | 337 | 338 | +0.3% | 25,600 | 312億8328万 | -0.88% | 14.26 | 0.69 |
09/21 | 342 | 342 | 337 | 337 | -1.46% | 43,400 | 311億9072万 | -1.17% | 14.22 | 0.68 |
09/20 | 343 | 344 | 340 | 342 | -0.87% | 39,700 | 316億5349万 | +0.29% | 14.43 | 0.69 |
09/19 | 344 | 345 | 341 | 345 | +0.29% | 52,700 | 319億3115万 | +1.47% | 14.55 | 0.7 |
09/15 | 346 | 346 | 343 | 344 | -0.86% | 91,600 | 318億3860万 | +1.18% | 14.51 | 0.7 |
09/14 | 348 | 350 | 347 | 347 | 0% | 102,700 | 321億1626万 | +2.06% | 14.64 | 0.7 |
09/13 | 349 | 349 | 347 | 347 | -0.57% | 39,500 | 321億1626万 | +2.36% | 14.64 | 0.7 |
09/12 | 345 | 349 | 344 | 349 | +1.16% | 94,600 | 323億137万 | +2.95% | 14.72 | 0.71 |
09/11 | 345 | 345 | 343 | 345 | 0% | 39,000 | 319億3115万 | +1.77% | 14.55 | 0.7 |
09/08 | 343 | 345 | 343 | 345 | +0.29% | 69,100 | 319億3115万 | +2.07% | 14.55 | 0.7 |
09/07 | 344 | 344 | 342 | 344 | +0.58% | 22,800 | 318億3860万 | +1.78% | 14.51 | 0.7 |
09/06 | 344 | 345 | 342 | 342 | -0.87% | 38,900 | 316億5349万 | +1.48% | 14.43 | 0.69 |
09/05 | 342 | 345 | 342 | 345 | 0% | 34,500 | 319億3115万 | +2.37% | 14.55 | 0.7 |
09/04 | 342 | 345 | 341 | 345 | +1.17% | 135,800 | 319億3115万 | +2.37% | 14.55 | 0.7 |
09/01 | 339 | 341 | 339 | 341 | +0.59% | 53,400 | 315億6094万 | +1.19% | 14.38 | 0.69 |
08/31 | 338 | 340 | 338 | 339 | +0.59% | 25,300 | 313億7583万 | +0.3% | 14.3 | 0.69 |
08/30 | 338 | 339 | 336 | 337 | -0.3% | 31,600 | 311億9072万 | -0.3% | 14.22 | 0.68 |
08/29 | 338 | 339 | 338 | 338 | -0.29% | 14,300 | 312億8328万 | -0.29% | 14.26 | 0.69 |
08/28 | 340 | 340 | 338 | 339 | -0.29% | 31,800 | 313億7583万 | -0.29% | 14.3 | 0.69 |
08/25 | 336 | 340 | 336 | 340 | +1.19% | 50,600 | 314億6838万 | 0% | 14.34 | 0.69 |
08/24 | 337 | 338 | 336 | 336 | -0.3% | 16,300 | 310億9817万 | -1.47% | 14.17 | 0.68 |
08/23 | 338 | 338 | 336 | 337 | +0.6% | 19,000 | 311億9072万 | -1.17% | 14.22 | 0.68 |
08/22 | 335 | 337 | 335 | 335 | 0% | 28,600 | 310億561万 | -2.05% | 14.13 | 0.68 |
08/21 | 332 | 335 | 332 | 335 | +0.9% | 28,100 | 310億561万 | -2.33% | 14.13 | 0.68 |
08/18 | 334 | 334 | 332 | 332 | -0.3% | 17,400 | 307億2795万 | -3.21% | 14 | 0.67 |
08/17 | 337 | 337 | 331 | 333 | -0.6% | 47,900 | 308億2051万 | -3.2% | 14.05 | 0.68 |
08/16 | 337 | 337 | 335 | 335 | -0.3% | 35,100 | 310億561万 | -2.9% | 14.13 | 0.68 |
08/15 | 338 | 338 | 336 | 336 | -0.88% | 28,200 | 310億9817万 | -2.89% | 14.17 | 0.68 |
08/14 | 339 | 339 | 336 | 339 | 0% | 44,300 | 313億7583万 | -2.02% | 14.3 | 0.69 |
08/10 | 334 | 339 | 333 | 339 | +1.8% | 45,200 | 313億7583万 | -2.31% | 14.3 | 0.69 |
08/09 | 337 | 337 | 333 | 333 | -1.19% | 71,800 | 308億2051万 | -4.31% | 14.05 | 0.68 |
08/08 | 339 | 339 | 337 | 337 | 0% | 50,700 | 311億9072万 | -3.44% | 14.22 | 0.68 |
08/07 | 336 | 338 | 336 | 337 | +0.3% | 66,000 | 311億9072万 | -3.71% | 14.22 | 0.68 |
08/04 | 335 | 336 | 333 | 336 | +0.6% | 68,900 | 310億9817万 | -4% | 14.17 | 0.68 |
08/03 | 330 | 335 | 327 | 334 | +1.21% | 147,100 | 309億1306万 | -4.84% | 14.09 | 0.68 |
08/02 | 336 | 336 | 330 | 330 | -1.79% | 175,400 | 305億4284万 | -6.25% | 13.92 | 0.67 |
08/01 | 341 | 342 | 335 | 336 | -2.04% | 186,400 | 310億9817万 | -4.82% | 14.17 | 0.68 |
07/31 | 347 | 347 | 341 | 343 | -1.44% | 163,700 | 317億4605万 | -3.11% | 14.47 | 0.69 |
07/28 | 345 | 349 | 340 | 348 | -2.25% | 873,800 | 322億882万 | -1.69% | 14.68 | 0.7 |
07/27 | 355 | 357 | 354 | 356 | +0.28% | 1,023,200 | 329億4925万 | +0.56% | 15.02 | 0.72 |
07/26 | 355 | 356 | 354 | 355 | -0.28% | 752,500 | 328億5670万 | +0.28% | 14.97 | 0.72 |
07/25 | 355 | 356 | 354 | 356 | +0.28% | 151,100 | 329億4925万 | +0.56% | 15.02 | 0.72 |
07/24 | 357 | 357 | 355 | 355 | 0% | 134,700 | 328億5670万 | +0.28% | 14.97 | 0.72 |
07/21 | 354 | 356 | 353 | 355 | +0.85% | 115,100 | 328億5670万 | +0.28% | 14.97 | 0.72 |
07/20 | 352 | 353 | 351 | 352 | +0.28% | 67,900 | 325億7903万 | -0.28% | 14.85 | 0.71 |
07/19 | 352 | 352 | 350 | 351 | +0.29% | 95,900 | 324億8648万 | -0.57% | 14.81 | 0.71 |
07/18 | 351 | 352 | 350 | 350 | 0% | 95,500 | 323億9392万 | -0.85% | 14.76 | 0.71 |
07/14 | 351 | 352 | 350 | 350 | 0% | 96,000 | 323億9392万 | -0.85% | 14.76 | 0.71 |
07/13 | 353 | 353 | 350 | 350 | -0.85% | 93,600 | 323億9392万 | -0.85% | 14.76 | 0.71 |
07/12 | 354 | 355 | 353 | 353 | -0.28% | 65,500 | 326億7159万 | 0% | 14.89 | 0.71 |
07/11 | 355 | 356 | 354 | 354 | -0.28% | 67,600 | 327億6414万 | +0.28% | 14.93 | 0.71 |
07/10 | 357 | 358 | 355 | 355 | -0.28% | 95,300 | 328億5670万 | +0.85% | 14.97 | 0.72 |
07/07 | 358 | 358 | 356 | 356 | -0.56% | 78,100 | 329億4925万 | +1.14% | 15.02 | 0.72 |
07/06 | 357 | 359 | 357 | 358 | +0.28% | 72,500 | 331億3436万 | +1.99% | 15.1 | 0.72 |
07/05 | 357 | 358 | 356 | 357 | 0% | 84,100 | 330億4180万 | +1.71% | 15.06 | 0.72 |
07/04 | 357 | 358 | 356 | 357 | +0.28% | 79,300 | 330億4180万 | +2% | 15.06 | 0.72 |
07/03 | 357 | 358 | 356 | 356 | 0% | 98,900 | 329億4925万 | +2.01% | 15.02 | 0.72 |
06/30 | 357 | 357 | 355 | 356 | 0% | 85,800 | 329億4925万 | +2.01% | 15.02 | 0.72 |
06/29 | 355 | 357 | 354 | 356 | +0.28% | 121,300 | 329億4925万 | +2.01% | 15.02 | 0.72 |
06/28 | 354 | 355 | 353 | 355 | +0.57% | 72,800 | 328億5670万 | +2.01% | 14.97 | 0.72 |
06/27 | 353 | 354 | 351 | 353 | +0.57% | 55,200 | 326億7159万 | +1.44% | 14.89 | 0.71 |
06/26 | 353 | 353 | 351 | 351 | -0.57% | 43,600 | 324億8648万 | +0.86% | 14.81 | 0.71 |
06/23 | 354 | 354 | 350 | 353 | 0% | 41,700 | 326億7159万 | +1.44% | 14.89 | 0.71 |
06/22 | 351 | 354 | 351 | 353 | +0.86% | 59,300 | 326億7159万 | +1.15% | 14.89 | 0.71 |
06/21 | 353 | 353 | 350 | 350 | -0.85% | 43,300 | 323億9392万 | +0.29% | 14.76 | 0.71 |
06/20 | 351 | 353 | 350 | 353 | 0% | 27,100 | 326億7159万 | +1.15% | 14.89 | 0.71 |
06/19 | 354 | 354 | 350 | 353 | -0.28% | 49,700 | 326億7159万 | +1.15% | 14.89 | 0.71 |
06/16 | 351 | 354 | 350 | 354 | +0.85% | 48,000 | 327億6414万 | +1.14% | 14.93 | 0.71 |