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 | 419 | 426 | 385 | 388 | -10.8% | 1,398,900 | 48億7405万 | -35.01% | - | 3.1 |
12/21 | 456 | 459 | 435 | 435 | -18.69% | 457,500 | 54億6447万 | -28.22% | - | 3.47 |
12/20 | 532 | 545 | 531 | 535 | +1.13% | 61,600 | 67億2067万 | -12.72% | - | 4.27 |
12/19 | 530 | 535 | 518 | 529 | 0% | 116,900 | 66億4529万 | -13.98% | - | 4.22 |
12/18 | 541 | 549 | 520 | 529 | -3.99% | 150,600 | 66億4529万 | -13.98% | - | 4.22 |
12/15 | 558 | 564 | 544 | 551 | +0.55% | 126,200 | 69億2166万 | -10.55% | - | 4.4 |
12/14 | 570 | 573 | 544 | 548 | -2.84% | 108,000 | 68億8397万 | -11.04% | - | 4.38 |
12/13 | 574 | 574 | 557 | 564 | 0% | 67,900 | 70億8496万 | -8.29% | - | 4.5 |
12/12 | 574 | 579 | 564 | 564 | -2.25% | 73,100 | 70億8496万 | -8.44% | - | 4.5 |
12/11 | 585 | 592 | 573 | 577 | -1.37% | 97,100 | 72億4827万 | -6.33% | - | 4.61 |
12/08 | 586 | 592 | 576 | 585 | -2.66% | 125,200 | 73億4877万 | -5.03% | - | 4.67 |
12/07 | 617 | 622 | 600 | 601 | -4.15% | 100,400 | 75億4976万 | -2.28% | - | 4.8 |
12/06 | 650 | 650 | 613 | 627 | -3.24% | 270,900 | 78億7637万 | +2.28% | - | 5.01 |
12/05 | 691 | 697 | 648 | 648 | -7.16% | 224,600 | 81億4017万 | +6.23% | - | 5.18 |
12/04 | 705 | 720 | 693 | 698 | -0.43% | 98,900 | 87億6827万 | +14.99% | - | 5.57 |
12/01 | 705 | 725 | 698 | 701 | -0.99% | 122,100 | 88億596万 | +16.64% | - | 5.6 |
11/30 | 689 | 714 | 687 | 708 | +3.96% | 165,400 | 88億9389万 | +18.79% | - | 5.65 |
11/29 | 666 | 710 | 666 | 681 | +2.1% | 173,100 | 85億5472万 | +15.42% | - | 5.44 |
11/28 | 685 | 694 | 661 | 667 | -0.15% | 149,500 | 83億7885万 | +14.02% | - | 5.33 |
11/27 | 647 | 687 | 647 | 668 | +4.7% | 157,100 | 83億9141万 | +14.97% | - | 5.33 |
11/24 | 637 | 649 | 624 | 638 | +1.59% | 92,200 | 80億1455万 | +10.38% | - | 5.1 |
11/22 | 618 | 642 | 616 | 628 | +1.13% | 46,800 | 78億8893万 | +8.84% | - | 5.02 |
11/21 | 626 | 635 | 617 | 621 | +0.49% | 42,600 | 78億100万 | +8% | - | 4.96 |
11/20 | 623 | 631 | 614 | 618 | +0.49% | 75,900 | 77億6331万 | +7.67% | - | 4.94 |
11/17 | 612 | 622 | 606 | 615 | +0.82% | 38,700 | 77億2563万 | +7.33% | - | 4.91 |
11/16 | 613 | 624 | 601 | 610 | -2.4% | 85,100 | 76億6282万 | +6.64% | - | 4.87 |
11/15 | 576 | 626 | 570 | 625 | +10.42% | 266,700 | 78億5125万 | +9.27% | - | 4.99 |
11/14 | 573 | 613 | 565 | 566 | +3.85% | 303,900 | 71億1009万 | -1.05% | - | 4.52 |
11/13 | 537 | 551 | 537 | 545 | +1.49% | 82,800 | 68億4629万 | -5.05% | - | 4.35 |
11/10 | 549 | 549 | 528 | 537 | -2.19% | 69,300 | 67億4579万 | -6.77% | - | 4.29 |
11/09 | 547 | 549 | 534 | 549 | +0.73% | 54,100 | 68億9653万 | -4.85% | - | 4.38 |
11/08 | 567 | 571 | 545 | 545 | -4.22% | 97,200 | 68億4629万 | -5.71% | - | 4.35 |
11/07 | 580 | 581 | 567 | 569 | -0.87% | 78,800 | 71億4777万 | -1.9% | - | 4.54 |
11/06 | 575 | 577 | 568 | 574 | +1.41% | 73,200 | 72億1058万 | -1.37% | - | 4.58 |
11/02 | 561 | 575 | 561 | 566 | +0.89% | 21,600 | 71億1009万 | -3.08% | - | 4.52 |
11/01 | 573 | 573 | 555 | 561 | -1.75% | 39,500 | 70億4728万 | -4.27% | - | 4.48 |
10/31 | 551 | 571 | 544 | 571 | +3.63% | 49,300 | 71億7290万 | -3.06% | - | 4.56 |
10/30 | 562 | 564 | 551 | 551 | -2.99% | 30,100 | 69億2166万 | -6.93% | - | 4.4 |
10/27 | 549 | 570 | 543 | 568 | +3.27% | 50,000 | 71億3521万 | -4.86% | - | 4.54 |
10/26 | 549 | 558 | 542 | 550 | -3.17% | 49,300 | 69億910万 | -8.18% | - | 4.39 |
10/25 | 571 | 578 | 560 | 568 | +1.25% | 58,900 | 71億3521万 | -5.8% | - | 4.54 |
10/24 | 551 | 562 | 527 | 561 | +2.37% | 125,500 | 70億4728万 | -7.73% | - | 4.48 |
10/23 | 578 | 583 | 542 | 548 | -5.52% | 238,800 | 68億8397万 | -10.75% | - | 4.38 |
10/20 | 583 | 586 | 569 | 580 | -2.19% | 70,400 | 72億8596万 | -6.45% | - | 4.63 |
10/19 | 596 | 600 | 586 | 593 | -0.84% | 44,200 | 74億4926万 | -5.27% | - | 4.74 |
10/18 | 593 | 601 | 587 | 598 | +0.84% | 33,700 | 75億1207万 | -5.38% | - | 4.78 |
10/17 | 596 | 605 | 591 | 593 | +0.68% | 47,000 | 74億4926万 | -6.91% | - | 4.74 |
10/16 | 587 | 596 | 581 | 589 | +0.34% | 38,100 | 73億9901万 | -8.54% | - | 4.7 |
10/13 | 607 | 608 | 587 | 587 | -2.33% | 51,200 | 73億7389万 | -9.69% | - | 4.69 |
10/12 | 598 | 605 | 591 | 601 | -0.5% | 53,000 | 75億4976万 | -8.38% | - | 4.8 |
10/11 | 623 | 624 | 600 | 604 | -2.89% | 71,800 | 75億8744万 | -8.76% | - | 4.82 |
10/10 | 630 | 635 | 620 | 622 | +1.63% | 60,500 | 78億1356万 | -6.75% | - | 4.97 |
10/06 | 608 | 616 | 594 | 612 | +2.34% | 70,000 | 76億8794万 | -8.66% | - | 4.89 |
10/05 | 571 | 612 | 570 | 598 | +6.6% | 92,300 | 75億1207万 | -11.28% | - | 4.78 |
10/04 | 570 | 574 | 561 | 561 | -3.28% | 126,700 | 70億4728万 | -17.26% | - | 4.48 |
10/03 | 596 | 599 | 578 | 580 | -3.49% | 137,400 | 72億8596万 | -15.08% | - | 4.63 |
10/02 | 623 | 629 | 601 | 601 | -2.59% | 96,300 | 75億4976万 | -12.65% | - | 4.8 |
09/29 | 623 | 624 | 614 | 617 | +0.65% | 48,300 | 77億5075万 | -10.71% | - | 3.87 |
09/28 | 629 | 629 | 612 | 613 | -2.85% | 96,600 | 77億50万 | -11.67% | - | 3.84 |
09/27 | 617 | 638 | 612 | 631 | +2.1% | 78,800 | 79億2662万 | -9.34% | - | 3.96 |
09/26 | 656 | 656 | 618 | 618 | -6.22% | 98,400 | 77億6331万 | -11.21% | - | 3.87 |
09/25 | 662 | 671 | 658 | 659 | -0.6% | 34,900 | 82億7835万 | -5.59% | - | 4.13 |
09/22 | 635 | 668 | 625 | 663 | +6.08% | 80,700 | 83億2860万 | -4.88% | - | 4.16 |
09/21 | 653 | 653 | 625 | 625 | -4.87% | 121,100 | 78億5125万 | -10.2% | - | 3.92 |
09/20 | 683 | 688 | 656 | 657 | -5.19% | 232,100 | 82億5323万 | -5.87% | - | 4.12 |
09/19 | 701 | 707 | 668 | 693 | -1.28% | 255,500 | 87億546万 | -0.72% | - | 4.34 |
09/15 | 717 | 719 | 694 | 702 | -0.99% | 94,500 | 88億1852万 | +1.15% | - | 4.4 |
09/14 | 717 | 722 | 703 | 709 | -1.25% | 115,300 | 89億645万 | +2.31% | - | 4.44 |
09/13 | 745 | 748 | 718 | 718 | -3.36% | 144,400 | 90億1951万 | +3.61% | - | 4.5 |
09/12 | 745 | 756 | 741 | 743 | +1.23% | 56,200 | 93億3356万 | +7.53% | - | 4.66 |
09/11 | 773 | 774 | 732 | 734 | -5.29% | 167,200 | 92億2050万 | +6.38% | - | 4.6 |
09/08 | 738 | 777 | 736 | 775 | +4.87% | 144,400 | 97億3555万 | +12.65% | - | 4.86 |
09/07 | 721 | 755 | 721 | 739 | +1.51% | 90,100 | 92億8331万 | +7.88% | - | 4.63 |
09/06 | 740 | 743 | 728 | 728 | -2.15% | 61,600 | 91億4513万 | +6.43% | - | 4.56 |
09/05 | 730 | 746 | 730 | 744 | +1.92% | 108,600 | 93億4612万 | +9.09% | - | 4.66 |
09/04 | 711 | 743 | 711 | 730 | +2.96% | 180,000 | 91億7026万 | +7.2% | - | 4.58 |
09/01 | 710 | 716 | 697 | 709 | +0.42% | 76,000 | 89億645万 | +4.42% | - | 4.44 |
08/31 | 703 | 721 | 697 | 706 | +0.86% | 214,700 | 88億6877万 | +4.28% | - | 4.43 |
08/30 | 695 | 710 | 694 | 700 | +1.01% | 72,300 | 87億9340万 | +3.7% | - | 4.39 |
08/29 | 699 | 704 | 689 | 693 | +0.73% | 85,000 | 87億546万 | +3.13% | - | 4.34 |
08/28 | 692 | 706 | 687 | 688 | 0% | 51,900 | 86億4265万 | +2.69% | - | 4.31 |
08/25 | 676 | 702 | 668 | 688 | +1.47% | 86,000 | 86億4265万 | +2.99% | - | 4.31 |
08/24 | 670 | 680 | 669 | 678 | +2.42% | 38,700 | 85億1703万 | +1.8% | - | 4.25 |
08/23 | 654 | 663 | 648 | 662 | +1.85% | 32,600 | 83億1604万 | -0.3% | - | 4.15 |
08/22 | 651 | 670 | 650 | 650 | -0.61% | 59,900 | 81億6530万 | -1.81% | - | 4.07 |
08/21 | 643 | 670 | 639 | 654 | +3.32% | 60,100 | 82億1554万 | -0.91% | - | 4.1 |
08/18 | 632 | 658 | 631 | 633 | -1.4% | 227,400 | 79億5174万 | -3.8% | - | 3.97 |
08/17 | 666 | 666 | 628 | 642 | -6.55% | 225,000 | 80億6480万 | -2.13% | - | 4.02 |
08/16 | 640 | 705 | 640 | 687 | +7.34% | 438,400 | 86億3009万 | +4.73% | - | 4.31 |
08/15 | 579 | 649 | 563 | 640 | +8.66% | 585,900 | 80億3968万 | -2.29% | - | 4.01 |
08/14 | 629 | 647 | 589 | 589 | -14.51% | 519,800 | 73億9901万 | -10.08% | - | 3.69 |
08/10 | 700 | 700 | 687 | 689 | -1.29% | 135,700 | 86億5521万 | +5.03% | - | 4.32 |
08/09 | 687 | 702 | 679 | 698 | +1.6% | 179,100 | 87億6827万 | +6.89% | - | 4.38 |
08/08 | 704 | 705 | 687 | 687 | -2.28% | 92,500 | 86億3009万 | +5.86% | - | 4.31 |
08/07 | 689 | 703 | 669 | 703 | +1.3% | 128,200 | 88億3108万 | +8.99% | - | 4.41 |
08/04 | 693 | 699 | 686 | 694 | +0.87% | 112,900 | 87億1802万 | +8.61% | - | 4.35 |
08/03 | 706 | 706 | 688 | 688 | -3.1% | 233,700 | 86億4265万 | +8.86% | - | 4.31 |
08/02 | 696 | 711 | 695 | 710 | +2.01% | 139,000 | 89億1902万 | +13.6% | - | 4.45 |
08/01 | 717 | 717 | 692 | 696 | -2.11% | 181,600 | 87億4315万 | +12.8% | - | 4.36 |
07/31 | 685 | 730 | 676 | 711 | +4.71% | 384,600 | 89億3158万 | +16.56% | - | 4.46 |