PER
2023/07/31~2023/12/22
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 |
12/22 | 682 | 692 | 672 | 676 | -1.31% | 113,400 | 123億5322万 | +0.45% | 77.5 | 7.11 |
12/21 | 681 | 690 | 677 | 685 | -0.44% | 67,700 | 125億1769万 | +2.09% | 78.54 | 7.21 |
12/20 | 694 | 697 | 679 | 688 | -0.29% | 99,400 | 125億7251万 | +2.69% | 78.88 | 7.24 |
12/19 | 687 | 699 | 686 | 690 | -0.43% | 73,800 | 126億906万 | +3.14% | 79.11 | 7.26 |
12/18 | 680 | 698 | 679 | 693 | +0.43% | 83,800 | 126億6388万 | +3.43% | 79.45 | 7.29 |
12/15 | 662 | 697 | 657 | 690 | +4.7% | 244,300 | 126億906万 | +2.83% | 79.11 | 7.26 |
12/14 | 687 | 687 | 658 | 659 | -4.22% | 129,400 | 120億4256万 | -1.93% | 75.55 | 6.93 |
12/13 | 674 | 692 | 668 | 688 | +4.56% | 290,600 | 125億7251万 | +2.23% | 78.88 | 7.24 |
12/12 | 659 | 678 | 652 | 658 | 0% | 146,300 | 120億2429万 | -2.37% | 75.44 | 6.92 |
12/11 | 656 | 660 | 650 | 658 | -0.45% | 158,400 | 120億2429万 | -2.66% | 75.44 | 6.92 |
12/08 | 655 | 664 | 652 | 661 | -0.3% | 94,200 | 120億7911万 | -2.51% | 75.78 | 6.95 |
12/07 | 664 | 668 | 658 | 663 | -1.04% | 83,000 | 121億1566万 | -2.5% | 76.01 | 6.97 |
12/06 | 662 | 670 | 659 | 670 | +1.21% | 68,300 | 122億4358万 | -1.62% | 76.82 | 7.05 |
12/05 | 659 | 682 | 659 | 662 | +0.15% | 94,700 | 120億9738万 | -2.79% | 75.9 | 6.96 |
12/04 | 666 | 670 | 659 | 661 | -0.75% | 75,900 | 120億7911万 | -3.08% | 75.78 | 6.95 |
12/01 | 677 | 680 | 666 | 666 | -1.62% | 66,500 | 121億7048万 | -2.49% | 76.36 | 7.01 |
11/30 | 671 | 685 | 665 | 677 | +1.04% | 79,100 | 123億7149万 | -0.88% | 77.62 | 7.12 |
11/29 | 669 | 676 | 664 | 670 | +0.15% | 63,300 | 122億4358万 | -1.9% | 76.82 | 7.05 |
11/28 | 676 | 677 | 661 | 669 | -0.45% | 88,600 | 122億2530万 | -2.05% | 76.7 | 7.04 |
11/27 | 689 | 690 | 670 | 672 | -1.61% | 54,000 | 122億8012万 | -1.75% | 77.05 | 7.07 |
11/24 | 687 | 704 | 683 | 683 | -0.29% | 103,800 | 124億8114万 | -0.15% | 78.31 | 7.19 |
11/22 | 689 | 693 | 679 | 685 | -0.58% | 66,700 | 125億1769万 | +0.15% | 78.54 | 7.21 |
11/21 | 666 | 693 | 661 | 689 | +4.24% | 169,400 | 125億9078万 | +0.73% | 78.99 | 7.25 |
11/20 | 645 | 668 | 641 | 661 | +3.44% | 195,300 | 120億7911万 | -3.22% | 75.78 | 6.95 |
11/17 | 634 | 639 | 628 | 639 | -0.16% | 164,300 | 116億7708万 | -6.58% | 73.26 | 6.72 |
11/16 | 650 | 651 | 635 | 640 | -1.54% | 151,700 | 116億9536万 | -6.98% | 73.38 | 6.73 |
11/15 | 671 | 683 | 648 | 650 | -2.99% | 228,900 | 118億7810万 | -5.8% | 74.52 | 6.84 |
11/14 | 678 | 691 | 658 | 670 | -5.5% | 272,600 | 122億4358万 | -3.18% | 76.82 | 7.05 |
11/13 | 718 | 724 | 705 | 709 | -1.12% | 83,600 | 129億5626万 | +2.31% | 81.29 | 7.46 |
11/10 | 711 | 717 | 702 | 717 | +0.56% | 57,000 | 131億245万 | +3.61% | 82.2 | 7.54 |
11/09 | 693 | 714 | 692 | 713 | +2.44% | 74,400 | 130億2936万 | +3.18% | 81.75 | 7.5 |
11/08 | 712 | 717 | 694 | 696 | -1% | 59,100 | 127億1870万 | +0.87% | 79.8 | 7.32 |
11/07 | 710 | 710 | 700 | 703 | -1.4% | 55,000 | 128億4662万 | +1.88% | 80.6 | 7.4 |
11/06 | 713 | 717 | 704 | 713 | +0.28% | 113,200 | 130億2936万 | +3.33% | 81.75 | 7.5 |
11/02 | 708 | 711 | 701 | 711 | +1.57% | 95,800 | 129億9281万 | +3.19% | 81.52 | 7.48 |
11/01 | 701 | 709 | 690 | 700 | +0.14% | 71,100 | 127億9180万 | +1.45% | 80.26 | 7.36 |
10/31 | 677 | 699 | 670 | 699 | +3.1% | 73,900 | 127億7352万 | +1.3% | 80.14 | 7.35 |
10/30 | 678 | 687 | 678 | 678 | -1.02% | 48,600 | 123億8977万 | -1.88% | 77.73 | 7.13 |
10/27 | 674 | 685 | 670 | 685 | +2.24% | 73,700 | 125億1769万 | -1.01% | 78.54 | 7.21 |
10/26 | 673 | 683 | 669 | 670 | -0.89% | 57,100 | 122億4358万 | -3.32% | 76.82 | 7.05 |
10/25 | 680 | 684 | 671 | 676 | -1.31% | 47,700 | 123億5322万 | -2.73% | 77.5 | 7.11 |
10/24 | 666 | 685 | 645 | 685 | +2.85% | 189,000 | 125億1769万 | -1.72% | 78.54 | 7.21 |
10/23 | 683 | 684 | 666 | 666 | -2.35% | 81,700 | 121億7048万 | -4.72% | 76.36 | 7.01 |
10/20 | 673 | 682 | 665 | 682 | +0.29% | 89,300 | 124億6286万 | -2.71% | 78.19 | 7.17 |
10/19 | 685 | 688 | 678 | 680 | -0.73% | 44,500 | 124億2632万 | -3.27% | 77.96 | 7.15 |
10/18 | 683 | 685 | 673 | 685 | +0.74% | 34,300 | 125億1769万 | -2.7% | 78.54 | 7.21 |
10/17 | 688 | 692 | 675 | 680 | +0.89% | 75,500 | 124億2632万 | -3.55% | 77.96 | 7.15 |
10/16 | 687 | 691 | 672 | 674 | -2.18% | 67,300 | 123億1667万 | -4.53% | 77.27 | 7.09 |
10/13 | 715 | 717 | 689 | 689 | -4.04% | 114,800 | 125億9078万 | -2.68% | 78.99 | 7.25 |
10/12 | 701 | 718 | 699 | 718 | +2.72% | 145,200 | 131億2073万 | +1.27% | 82.32 | 7.55 |
10/11 | 706 | 707 | 696 | 699 | -0.71% | 67,200 | 127億7352万 | -1.55% | 80.14 | 7.35 |
10/10 | 701 | 711 | 699 | 704 | +0.43% | 58,400 | 128億6489万 | -1.12% | 80.71 | 7.41 |
10/06 | 687 | 702 | 687 | 701 | +2.04% | 77,000 | 128億1007万 | -1.68% | 80.37 | 7.37 |
10/05 | 675 | 687 | 672 | 687 | +2.23% | 103,800 | 125億5423万 | -3.92% | 78.76 | 7.23 |
10/04 | 688 | 688 | 667 | 672 | -2.75% | 240,600 | 122億8012万 | -6.15% | 77.05 | 7.07 |
10/03 | 691 | 694 | 679 | 691 | -0.14% | 219,400 | 126億2733万 | -3.89% | 79.22 | 7.27 |
10/02 | 710 | 715 | 691 | 692 | -1.7% | 136,400 | 126億4560万 | -3.89% | 79.34 | 7.28 |
09/29 | 711 | 718 | 700 | 704 | -0.71% | 127,200 | 128億6489万 | -2.49% | 80.71 | 8.16 |
09/28 | 721 | 726 | 706 | 709 | -1.8% | 131,900 | 129億5626万 | -1.94% | 81.29 | 8.22 |
09/27 | 710 | 722 | 709 | 722 | +1.69% | 54,100 | 131億9382万 | -0.28% | 82.78 | 8.37 |
09/26 | 720 | 723 | 710 | 710 | -0.7% | 76,100 | 129億7454万 | -1.93% | 81.4 | 8.23 |
09/25 | 709 | 722 | 707 | 715 | +0.14% | 72,200 | 130億6591万 | -1.38% | 81.97 | 8.29 |
09/22 | 707 | 718 | 705 | 714 | +0.99% | 68,900 | 130億4763万 | -1.52% | 81.86 | 8.28 |
09/21 | 715 | 715 | 700 | 707 | -1.53% | 136,800 | 129億1971万 | -2.48% | 81.06 | 8.2 |
09/20 | 720 | 726 | 717 | 718 | -1.1% | 59,500 | 131億2073万 | -1.24% | 82.32 | 8.33 |
09/19 | 725 | 726 | 719 | 726 | 0% | 52,400 | 132億6692万 | -0.27% | 83.24 | 8.42 |
09/15 | 720 | 728 | 720 | 726 | +0.83% | 84,800 | 132億6692万 | -0.27% | 83.24 | 8.42 |
09/14 | 719 | 724 | 714 | 720 | -0.41% | 60,400 | 131億5728万 | -0.96% | 82.55 | 8.35 |
09/13 | 715 | 725 | 715 | 723 | +1.54% | 78,400 | 132億1210万 | -0.69% | 82.89 | 8.38 |
09/12 | 708 | 724 | 708 | 712 | +0.85% | 59,400 | 130億1108万 | -2.2% | 81.63 | 8.26 |
09/11 | 714 | 718 | 700 | 706 | -1.12% | 88,900 | 129億144万 | -3.16% | 80.94 | 8.19 |
09/08 | 709 | 714 | 705 | 714 | 0% | 99,800 | 130億4763万 | -2.19% | 81.86 | 8.28 |
09/07 | 726 | 726 | 714 | 714 | -2.06% | 124,700 | 130億4763万 | -2.33% | 81.86 | 8.28 |
09/06 | 731 | 735 | 725 | 729 | -0.68% | 63,300 | 133億2174万 | -0.55% | 83.58 | 8.45 |
09/05 | 740 | 740 | 727 | 734 | -1.21% | 76,600 | 134億1311万 | 0% | 84.15 | 8.51 |
09/04 | 744 | 753 | 740 | 743 | -0.13% | 62,300 | 135億7758万 | +0.95% | 85.19 | 8.62 |
09/01 | 735 | 746 | 732 | 744 | +1.64% | 86,700 | 135億9585万 | +0.81% | 85.3 | 8.63 |
08/31 | 731 | 736 | 729 | 732 | +0.14% | 34,900 | 133億7656万 | -0.95% | 83.92 | 8.49 |
08/30 | 742 | 746 | 731 | 731 | -1.48% | 51,600 | 133億5829万 | -1.35% | 83.81 | 8.48 |
08/29 | 721 | 747 | 721 | 742 | +3.06% | 81,600 | 135億5930万 | -0.27% | 85.07 | 8.6 |
08/28 | 722 | 726 | 714 | 720 | -0.69% | 58,000 | 131億5728万 | -3.36% | 82.55 | 8.35 |
08/25 | 725 | 739 | 720 | 725 | -1.09% | 47,000 | 132億4865万 | -2.95% | 83.12 | 8.41 |
08/24 | 735 | 738 | 724 | 733 | 0% | 54,600 | 133億9484万 | -2.27% | 84.04 | 8.5 |
08/23 | 721 | 733 | 721 | 733 | +0.96% | 57,300 | 133億9484万 | -2.53% | 84.04 | 8.5 |
08/22 | 739 | 745 | 724 | 726 | -1.76% | 55,600 | 132億6692万 | -3.71% | 83.24 | 8.42 |
08/21 | 704 | 742 | 703 | 739 | +4.82% | 99,400 | 135億448万 | -2.25% | 84.73 | 8.57 |
08/18 | 720 | 722 | 697 | 705 | -3.69% | 208,600 | 128億8317万 | -6.99% | 80.83 | 8.17 |
08/17 | 744 | 756 | 719 | 732 | -2.14% | 241,400 | 133億7656万 | -3.81% | 83.92 | 8.49 |
08/16 | 748 | 767 | 743 | 748 | -0.66% | 148,600 | 136億6895万 | -2.09% | 85.76 | 8.67 |
08/15 | 707 | 755 | 707 | 753 | +6.21% | 281,000 | 137億6032万 | -1.7% | 86.33 | 8.73 |
08/14 | 715 | 730 | 704 | 709 | -1.39% | 237,500 | 129億5626万 | -7.68% | 81.29 | 8.22 |
08/10 | 715 | 745 | 710 | 719 | -3.36% | 344,200 | 131億3900万 | -6.87% | 82.43 | 8.34 |
08/09 | 725 | 745 | 717 | 744 | +2.62% | 242,700 | 135億9585万 | -4.12% | 85.3 | 8.63 |
08/08 | 734 | 734 | 724 | 725 | -1.36% | 129,700 | 132億4865万 | -7.05% | 83.12 | 8.41 |
08/07 | 725 | 735 | 723 | 735 | +0.55% | 127,200 | 134億3139万 | -6.25% | 84.27 | 8.52 |
08/04 | 722 | 737 | 722 | 731 | +0.83% | 69,300 | 133億5829万 | -7.23% | 83.81 | 8.48 |
08/03 | 748 | 750 | 725 | 725 | -4.23% | 307,700 | 132億4865万 | -8.23% | 83.12 | 8.41 |
08/02 | 765 | 771 | 755 | 757 | -1.94% | 247,600 | 138億3341万 | -4.42% | 86.79 | 8.78 |
08/01 | 780 | 781 | 768 | 772 | -1.4% | 158,600 | 141億752万 | -2.65% | 88.51 | 8.95 |
07/31 | 780 | 785 | 775 | 783 | +0.51% | 116,400 | 143億854万 | -1.39% | 89.77 | 9.08 |