PER
2023/07/18~2023/12/11
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 |
12/11 | 580 | 584 | 579 | 583 | +0.52% | 43,600 | 625億5682万 | +2.1% | 13.26 | 1.01 |
12/08 | 587 | 591 | 578 | 580 | -1.36% | 96,600 | 622億3491万 | +1.75% | 13.19 | 1.01 |
12/07 | 583 | 592 | 581 | 588 | 0% | 81,400 | 630億9333万 | +3.34% | 13.37 | 1.02 |
12/06 | 577 | 588 | 577 | 588 | +2.08% | 64,900 | 630億9333万 | +3.52% | 13.37 | 1.02 |
12/05 | 575 | 582 | 573 | 576 | +0.17% | 81,400 | 618億571万 | +1.77% | 13.1 | 1 |
12/04 | 575 | 579 | 572 | 575 | -0.86% | 48,400 | 616億9841万 | +1.77% | 13.07 | 1 |
12/01 | 574 | 583 | 574 | 580 | +1.4% | 72,600 | 622億3491万 | +2.84% | 13.19 | 1.01 |
11/30 | 573 | 576 | 569 | 572 | -0.69% | 75,900 | 613億7650万 | +1.78% | 13.01 | 0.99 |
11/29 | 587 | 587 | 574 | 576 | -2.21% | 110,500 | 618億571万 | +2.67% | 13.1 | 1 |
11/28 | 580 | 589 | 580 | 589 | +1.9% | 73,800 | 632億63万 | +5.37% | 13.39 | 1.02 |
11/27 | 573 | 578 | 573 | 578 | +0.87% | 60,500 | 620億2031万 | +3.77% | 13.14 | 1 |
11/24 | 572 | 573 | 567 | 573 | +0.7% | 93,500 | 614億8380万 | +3.24% | 13.03 | 1 |
11/22 | 560 | 570 | 559 | 569 | +1.43% | 59,800 | 610億5460万 | +2.71% | 12.94 | 0.99 |
11/21 | 560 | 564 | 560 | 561 | 0% | 63,400 | 601億9618万 | +1.63% | 12.76 | 0.97 |
11/20 | 569 | 571 | 559 | 561 | -1.41% | 66,700 | 601億9618万 | +1.81% | 12.76 | 0.97 |
11/17 | 561 | 570 | 561 | 569 | +1.61% | 71,700 | 610億5460万 | +3.64% | 12.94 | 0.99 |
11/16 | 557 | 563 | 555 | 560 | +0.54% | 42,800 | 600億8888万 | +2.19% | 12.73 | 0.97 |
11/15 | 559 | 559 | 551 | 557 | 0% | 51,200 | 597億6698万 | +1.83% | 12.66 | 0.97 |
11/14 | 562 | 562 | 557 | 557 | -0.54% | 42,500 | 597億6698万 | +1.83% | 12.66 | 0.97 |
11/13 | 568 | 568 | 553 | 560 | -1.23% | 132,500 | 600億8888万 | +2.56% | 12.73 | 0.97 |
11/10 | 562 | 567 | 560 | 567 | -0.18% | 67,800 | 608億3999万 | +3.85% | 12.89 | 0.99 |
11/09 | 557 | 568 | 557 | 568 | +1.97% | 109,900 | 609億4729万 | +4.41% | 12.91 | 0.99 |
11/08 | 567 | 567 | 553 | 557 | -1.24% | 88,900 | 597億6698万 | +2.58% | 12.66 | 0.97 |
11/07 | 567 | 567 | 562 | 564 | -0.53% | 71,900 | 605億1809万 | +3.87% | 12.82 | 0.98 |
11/06 | 556 | 572 | 553 | 567 | +2.9% | 202,700 | 608億3999万 | +4.23% | 12.89 | 0.99 |
11/02 | 564 | 564 | 546 | 551 | -1.25% | 105,100 | 591億2317万 | +1.29% | 12.53 | 0.96 |
11/01 | 563 | 567 | 556 | 558 | -0.71% | 107,600 | 598億7428万 | +2.2% | 12.69 | 0.97 |
10/31 | 553 | 562 | 550 | 562 | +2.55% | 98,800 | 603億348万 | +2.55% | 12.78 | 0.98 |
10/30 | 547 | 553 | 545 | 548 | -1.08% | 158,600 | 588億126万 | -0.36% | 12.46 | 0.95 |
10/27 | 544 | 554 | 544 | 554 | +2.78% | 149,500 | 594億4507万 | +0.36% | 12.6 | 0.96 |
10/26 | 539 | 542 | 535 | 539 | -0.19% | 108,300 | 578億3555万 | -2.71% | 12.26 | 0.94 |
10/25 | 533 | 542 | 533 | 540 | +1.5% | 90,100 | 579億4285万 | -2.88% | 12.28 | 0.94 |
10/24 | 534 | 537 | 526 | 532 | -0.37% | 82,700 | 570億8444万 | -4.83% | 12.1 | 0.92 |
10/23 | 540 | 540 | 534 | 534 | -0.74% | 58,700 | 572億9904万 | -4.98% | 12.14 | 0.93 |
10/20 | 535 | 540 | 534 | 538 | -0.19% | 63,600 | 577億2825万 | -4.78% | 12.23 | 0.93 |
10/19 | 534 | 540 | 532 | 539 | +0.94% | 71,300 | 578億3555万 | -5.11% | 12.26 | 0.94 |
10/18 | 529 | 536 | 524 | 534 | +1.33% | 96,300 | 572億9904万 | -6.48% | 12.14 | 0.93 |
10/17 | 531 | 532 | 525 | 527 | +0.38% | 54,300 | 565億4793万 | -8.03% | 11.98 | 0.92 |
10/16 | 530 | 530 | 523 | 525 | -0.94% | 96,700 | 563億3333万 | -9.01% | 11.94 | 0.91 |
10/13 | 537 | 537 | 529 | 530 | -1.85% | 110,600 | 568億6983万 | -8.62% | 12.05 | 0.92 |
10/12 | 537 | 541 | 535 | 540 | +0.75% | 51,800 | 579億4285万 | -7.53% | 12.28 | 0.94 |
10/11 | 542 | 544 | 536 | 536 | -1.47% | 100,200 | 575億1364万 | -8.69% | 12.19 | 0.93 |
10/10 | 547 | 550 | 541 | 544 | -0.37% | 110,700 | 583億7206万 | -7.8% | 12.37 | 0.95 |
10/06 | 541 | 548 | 541 | 546 | +1.11% | 49,200 | 585億8666万 | -7.93% | 12.41 | 0.95 |
10/05 | 530 | 540 | 530 | 540 | +1.89% | 125,000 | 579億4285万 | -9.24% | 12.28 | 0.94 |
10/04 | 540 | 543 | 530 | 530 | -2.57% | 153,100 | 568億6983万 | -11.37% | 12.05 | 0.92 |
10/03 | 562 | 562 | 544 | 544 | -3.2% | 142,100 | 583億7206万 | -9.33% | 12.37 | 0.95 |
10/02 | 570 | 577 | 562 | 562 | -1.4% | 170,000 | 603億348万 | -6.64% | 12.78 | 0.98 |
09/29 | 581 | 582 | 565 | 570 | -1.89% | 117,500 | 611億6190万 | -5.47% | 12.96 | 1.02 |
09/28 | 593 | 593 | 578 | 581 | -3.33% | 615,300 | 623億4221万 | -3.81% | 13.21 | 1.04 |
09/27 | 604 | 604 | 593 | 601 | -0.83% | 1,057,000 | 644億8825万 | -0.5% | 13.66 | 1.08 |
09/26 | 610 | 610 | 604 | 606 | -0.33% | 316,800 | 650億2475万 | +0.5% | 13.78 | 1.09 |
09/25 | 604 | 608 | 600 | 608 | +0.66% | 109,800 | 652億3936万 | +1% | 13.82 | 1.09 |
09/22 | 600 | 607 | 598 | 604 | +0.83% | 212,000 | 648億1015万 | +0.33% | 13.73 | 1.08 |
09/21 | 600 | 606 | 598 | 599 | -0.17% | 191,700 | 642億7364万 | -0.33% | 13.62 | 1.07 |
09/20 | 611 | 615 | 600 | 600 | -1.64% | 164,700 | 643億8094万 | -0.17% | 13.64 | 1.07 |
09/19 | 606 | 610 | 604 | 610 | +0.16% | 217,300 | 654億5396万 | +1.5% | 13.87 | 1.09 |
09/15 | 612 | 614 | 607 | 609 | +0.83% | 140,300 | 653億4666万 | +1.5% | 13.85 | 1.09 |
09/14 | 606 | 607 | 601 | 604 | -0.17% | 333,700 | 648億1015万 | +0.83% | 13.73 | 1.08 |
09/13 | 610 | 612 | 602 | 605 | -0.98% | 118,800 | 649億1745万 | +1.34% | 13.76 | 1.08 |
09/12 | 608 | 612 | 603 | 611 | +1.33% | 77,900 | 655億6126万 | +2.69% | 13.89 | 1.09 |
09/11 | 612 | 614 | 601 | 603 | -0.82% | 177,800 | 647億285万 | +1.69% | 13.71 | 1.08 |
09/08 | 615 | 620 | 607 | 608 | -1.3% | 175,800 | 652億3936万 | +2.88% | 13.82 | 1.09 |
09/07 | 616 | 623 | 613 | 616 | -0.32% | 174,400 | 660億9777万 | +4.58% | 14.01 | 1.1 |
09/06 | 618 | 621 | 613 | 618 | -1.28% | 125,700 | 663億1237万 | +5.28% | 14.05 | 1.11 |
09/05 | 617 | 627 | 617 | 626 | +1.46% | 186,000 | 671億7079万 | +7.01% | 14.23 | 1.12 |
09/04 | 606 | 617 | 606 | 617 | +1.48% | 103,100 | 662億507万 | +5.83% | 14.03 | 1.11 |
09/01 | 601 | 608 | 601 | 608 | +1.16% | 142,600 | 652億3936万 | +4.65% | 13.82 | 1.09 |
08/31 | 600 | 609 | 600 | 601 | +0.5% | 99,800 | 644億8825万 | +3.8% | 13.66 | 1.08 |
08/30 | 595 | 600 | 590 | 598 | +0.17% | 247,000 | 641億6634万 | +3.64% | 13.6 | 1.07 |
08/29 | 592 | 598 | 592 | 597 | +0.84% | 92,200 | 640億5904万 | +3.83% | 13.57 | 1.07 |
08/28 | 591 | 593 | 589 | 592 | +0.34% | 190,000 | 635億2253万 | +3.14% | 13.46 | 1.06 |
08/25 | 590 | 591 | 586 | 590 | 0% | 130,500 | 633億793万 | +3.15% | 13.41 | 1.06 |
08/24 | 583 | 597 | 581 | 590 | +0.85% | 218,500 | 633億793万 | +3.51% | 13.41 | 1.06 |
08/23 | 585 | 587 | 580 | 585 | +0.86% | 132,900 | 627億7142万 | +2.99% | 13.3 | 1.05 |
08/22 | 581 | 581 | 576 | 580 | -0.51% | 112,500 | 622億3491万 | +2.47% | 13.19 | 1.04 |
08/21 | 581 | 587 | 581 | 583 | -0.17% | 133,400 | 625億5682万 | +3.19% | 13.26 | 1.04 |
08/18 | 586 | 586 | 581 | 584 | -0.85% | 92,300 | 626億6412万 | +3.73% | 13.28 | 1.05 |
08/17 | 596 | 598 | 588 | 589 | -1.17% | 114,800 | 632億63万 | +4.8% | 13.39 | 1.05 |
08/16 | 589 | 601 | 588 | 596 | +0.51% | 179,300 | 639億5174万 | +6.43% | 13.55 | 1.07 |
08/15 | 590 | 593 | 584 | 593 | +0.68% | 148,500 | 636億2983万 | +6.08% | 13.48 | 1.06 |
08/14 | 586 | 590 | 582 | 589 | +0.86% | 210,800 | 632億63万 | +5.75% | 13.39 | 1.05 |
08/10 | 570 | 584 | 568 | 584 | +3.36% | 270,600 | 626億6412万 | +5.04% | 13.28 | 1.05 |
08/09 | 560 | 565 | 558 | 565 | +1.25% | 121,600 | 606億2539万 | +1.8% | 12.85 | 1.01 |
08/08 | 560 | 562 | 556 | 558 | -0.18% | 76,900 | 598億7428万 | +0.54% | 12.69 | 1 |
08/07 | 551 | 559 | 551 | 559 | +1.08% | 80,000 | 599億8158万 | +0.72% | 12.71 | 1 |
08/04 | 553 | 558 | 552 | 553 | -0.72% | 69,000 | 593億3777万 | -0.54% | 12.57 | 0.99 |
08/03 | 563 | 564 | 551 | 557 | -1.59% | 131,200 | 597億6698万 | +0.18% | 12.66 | 1 |
08/02 | 569 | 573 | 564 | 566 | -1.05% | 84,500 | 607億3269万 | +1.62% | 12.87 | 1.01 |
08/01 | 567 | 572 | 566 | 572 | +0.7% | 51,000 | 613億7650万 | +2.69% | 13.01 | 1.02 |
07/31 | 570 | 574 | 564 | 568 | +1.07% | 94,400 | 609億4729万 | +1.97% | 12.91 | 1.02 |
07/28 | 559 | 564 | 556 | 562 | +0.36% | 195,700 | 603億348万 | +0.9% | 12.78 | 1.01 |
07/27 | 560 | 562 | 555 | 560 | +0.9% | 77,300 | 600億8888万 | +0.36% | 12.73 | 1 |
07/26 | 559 | 559 | 553 | 555 | -0.72% | 105,500 | 595億5237万 | -0.54% | 12.62 | 0.99 |
07/25 | 553 | 559 | 551 | 559 | +1.27% | 84,900 | 599億8158万 | 0% | 12.71 | 1 |
07/24 | 553 | 556 | 551 | 552 | +0.91% | 59,500 | 592億3047万 | -1.43% | 12.55 | 0.99 |
07/21 | 545 | 550 | 544 | 547 | +0.55% | 53,100 | 586億9396万 | -2.5% | 12.44 | 0.98 |
07/20 | 546 | 547 | 542 | 544 | 0% | 48,700 | 583億7206万 | -3.2% | 12.37 | 0.97 |
07/19 | 546 | 548 | 540 | 544 | +0.55% | 55,400 | 583億7206万 | -3.37% | 12.37 | 0.97 |
07/18 | 535 | 541 | 535 | 541 | +1.12% | 53,000 | 580億5015万 | -4.25% | 12.3 | 0.97 |