PER
2023/06/15~2023/11/08
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 |
11/08 | 359 | 363 | 351 | 351 | -1.13% | 314,100 | 149億6734万 | +7.01% | 16.62 | 1.33 |
11/07 | 349 | 359 | 349 | 355 | +0.85% | 198,500 | 151億3791万 | +8.23% | 16.81 | 1.34 |
11/06 | 349 | 356 | 346 | 352 | +2.33% | 280,300 | 150億998万 | +7.32% | 16.66 | 1.33 |
11/02 | 342 | 347 | 339 | 344 | -0.58% | 192,700 | 146億6884万 | +4.56% | 16.29 | 1.3 |
11/01 | 330 | 347 | 329 | 346 | +5.81% | 312,500 | 147億5413万 | +4.85% | 16.38 | 1.31 |
10/31 | 320 | 327 | 313 | 327 | +2.83% | 167,100 | 139億4393万 | -1.21% | 15.48 | 1.3 |
10/30 | 317 | 320 | 314 | 318 | -0.93% | 172,000 | 135億6015万 | -4.5% | 15.05 | 1.26 |
10/27 | 310 | 321 | 307 | 321 | +3.88% | 209,900 | 136億8808万 | -3.89% | 15.2 | 1.27 |
10/26 | 312 | 319 | 306 | 309 | -4.63% | 422,800 | 131億7637万 | -8.04% | 14.63 | 1.23 |
10/25 | 333 | 333 | 324 | 324 | -3.28% | 240,700 | 138億1600万 | -4.14% | 15.34 | 1.29 |
10/24 | 325 | 335 | 320 | 335 | +3.08% | 458,100 | 142億8507万 | -1.76% | 15.86 | 1.33 |
10/23 | 324 | 339 | 324 | 325 | +0.31% | 567,900 | 138億5865万 | -4.97% | 15.39 | 1.29 |
10/20 | 307 | 326 | 307 | 324 | +4.52% | 431,300 | 138億1600万 | -6.09% | 15.34 | 1.29 |
10/19 | 301 | 314 | 301 | 310 | +0.65% | 402,300 | 132億1902万 | -10.92% | 14.68 | 1.23 |
10/18 | 305 | 309 | 299 | 308 | +1.65% | 357,400 | 131億3373万 | -12.5% | 14.58 | 1.22 |
10/17 | 299 | 309 | 299 | 303 | +0.66% | 443,700 | 129億2052万 | -14.89% | 14.34 | 1.2 |
10/16 | 307 | 309 | 297 | 301 | -2.9% | 613,500 | 128億3524万 | -16.16% | 14.25 | 1.2 |
10/13 | 324 | 324 | 309 | 310 | -5.49% | 765,000 | 132億1902万 | -14.6% | 14.68 | 1.23 |
10/12 | 330 | 331 | 325 | 328 | -1.5% | 236,100 | 139億8657万 | -10.38% | 15.53 | 1.3 |
10/11 | 333 | 338 | 328 | 333 | -0.3% | 283,800 | 141億9978万 | -9.76% | 15.76 | 1.32 |
10/10 | 337 | 340 | 332 | 334 | -0.3% | 197,900 | 142億4242万 | -9.97% | 15.81 | 1.33 |
10/06 | 336 | 339 | 330 | 335 | -1.47% | 320,100 | 142億8507万 | -10.19% | 15.86 | 1.33 |
10/05 | 328 | 349 | 328 | 340 | +4.29% | 352,000 | 144億9828万 | -9.33% | 16.1 | 1.35 |
10/04 | 330 | 335 | 325 | 326 | -3.26% | 479,300 | 139億129万 | -13.53% | 15.43 | 1.29 |
10/03 | 352 | 352 | 336 | 337 | -4.53% | 631,100 | 143億7035万 | -11.08% | 15.95 | 1.34 |
10/02 | 367 | 370 | 352 | 353 | -3.81% | 474,500 | 150億5262万 | -7.11% | 16.71 | 1.4 |
09/29 | 369 | 376 | 367 | 367 | -0.54% | 183,000 | 156億4961万 | -3.67% | 17.37 | 1.46 |
09/28 | 369 | 374 | 364 | 369 | +0.27% | 132,800 | 157億3489万 | -3.15% | 17.47 | 1.47 |
09/27 | 366 | 369 | 366 | 368 | 0% | 101,800 | 156億9225万 | -3.41% | 17.42 | 1.46 |
09/26 | 366 | 370 | 366 | 368 | -0.81% | 96,200 | 156億9225万 | -3.41% | 17.42 | 1.46 |
09/25 | 365 | 371 | 360 | 371 | +3.06% | 131,900 | 158億2018万 | -2.62% | 17.56 | 1.47 |
09/22 | 357 | 361 | 355 | 360 | -0.55% | 198,500 | 153億5112万 | -5.26% | 17.04 | 1.43 |
09/21 | 369 | 371 | 361 | 362 | -2.43% | 211,600 | 154億3640万 | -4.99% | 17.14 | 1.44 |
09/20 | 374 | 379 | 371 | 371 | -2.62% | 184,500 | 158億2018万 | -2.62% | 17.56 | 1.47 |
09/19 | 375 | 383 | 370 | 381 | +1.06% | 248,300 | 162億4660万 | 0% | 18.04 | 1.51 |
09/15 | 400 | 400 | 375 | 377 | -5.28% | 1,054,300 | 160億7603万 | -1.05% | 17.85 | 1.5 |
09/14 | 405 | 405 | 397 | 398 | -0.5% | 226,800 | 169億7151万 | +4.46% | 18.84 | 1.58 |
09/13 | 404 | 405 | 396 | 400 | -1.23% | 229,700 | 170億5680万 | +5.26% | 18.94 | 1.59 |
09/12 | 400 | 410 | 399 | 405 | +1.25% | 208,800 | 172億7001万 | +6.86% | 19.17 | 1.61 |
09/11 | 396 | 404 | 395 | 400 | +1.78% | 268,800 | 170億5680万 | +5.82% | 18.94 | 1.59 |
09/08 | 390 | 395 | 388 | 393 | +0.77% | 160,600 | 167億5830万 | +4.24% | 18.61 | 1.56 |
09/07 | 390 | 392 | 386 | 390 | -1.02% | 127,700 | 166億3038万 | +3.72% | 18.46 | 1.55 |
09/06 | 393 | 395 | 389 | 394 | -0.25% | 83,500 | 168億94万 | +4.79% | 18.65 | 1.56 |
09/05 | 387 | 395 | 386 | 395 | +1.8% | 117,300 | 168億4359万 | +5.05% | 18.7 | 1.57 |
09/04 | 383 | 388 | 382 | 388 | +1.31% | 102,400 | 165億4509万 | +3.19% | 18.37 | 1.54 |
09/01 | 380 | 383 | 379 | 383 | 0% | 65,600 | 163億3188万 | +1.86% | 18.13 | 1.52 |
08/31 | 380 | 387 | 380 | 383 | +1.59% | 167,300 | 163億3188万 | +1.59% | 18.13 | 1.52 |
08/30 | 380 | 380 | 374 | 377 | -0.26% | 86,600 | 160億7603万 | 0% | 17.85 | 1.5 |
08/29 | 371 | 378 | 371 | 378 | +1.34% | 73,600 | 161億1867万 | +0.27% | 17.9 | 1.5 |
08/28 | 375 | 377 | 371 | 373 | 0% | 55,300 | 159億546万 | -1.06% | 17.66 | 1.48 |
08/25 | 363 | 375 | 363 | 373 | +1.36% | 97,500 | 159億546万 | -0.8% | 17.66 | 1.48 |
08/24 | 372 | 372 | 367 | 368 | -0.27% | 67,300 | 156億9225万 | -2.13% | 17.42 | 1.46 |
08/23 | 364 | 371 | 363 | 369 | +0.82% | 77,700 | 157億3489万 | -2.12% | 17.47 | 1.47 |
08/22 | 365 | 369 | 365 | 366 | +0.27% | 62,900 | 156億697万 | -3.17% | 17.33 | 1.45 |
08/21 | 358 | 369 | 358 | 365 | +1.39% | 130,000 | 155億6433万 | -3.69% | 17.28 | 1.45 |
08/18 | 363 | 365 | 359 | 360 | -1.64% | 180,700 | 153億5112万 | -5.26% | 17.04 | 1.43 |
08/17 | 364 | 366 | 353 | 366 | -0.27% | 358,200 | 156億697万 | -4.19% | 17.33 | 1.45 |
08/16 | 371 | 372 | 366 | 367 | -2.65% | 167,700 | 156億4961万 | -4.43% | 17.37 | 1.46 |
08/15 | 372 | 380 | 366 | 377 | +1.34% | 255,900 | 160億7603万 | -2.08% | 17.85 | 1.5 |
08/14 | 379 | 379 | 369 | 372 | -2.11% | 172,800 | 158億6282万 | -3.88% | 17.61 | 1.48 |
08/10 | 367 | 380 | 363 | 380 | +2.15% | 261,200 | 162億396万 | -2.06% | 17.99 | 1.51 |
08/09 | 373 | 373 | 368 | 372 | -0.27% | 162,800 | 158億6282万 | -4.37% | 17.61 | 1.48 |
08/08 | 378 | 381 | 372 | 373 | -1.32% | 155,800 | 159億546万 | -4.6% | 17.66 | 1.48 |
08/07 | 372 | 378 | 370 | 378 | +0.8% | 197,700 | 161億1867万 | -3.57% | 17.9 | 1.5 |
08/04 | 378 | 379 | 372 | 375 | -1.32% | 220,600 | 159億9075万 | -4.58% | 17.75 | 1.49 |
08/03 | 387 | 389 | 380 | 380 | -3.55% | 205,600 | 162億396万 | -3.55% | 17.99 | 1.51 |
08/02 | 391 | 396 | 386 | 394 | 0% | 174,600 | 168億94万 | 0% | 18.65 | 1.56 |
08/01 | 390 | 400 | 389 | 394 | +0.51% | 168,700 | 168億94万 | 0% | 18.65 | 1.56 |
07/31 | 397 | 398 | 387 | 392 | -1.01% | 250,800 | 167億1566万 | -0.51% | 18.56 | 1.57 |
07/28 | 385 | 396 | 384 | 396 | +2.33% | 315,200 | 168億8623万 | +0.51% | 18.75 | 1.59 |
07/27 | 382 | 390 | 381 | 387 | +0.52% | 195,700 | 165億245万 | -1.78% | 18.32 | 1.55 |
07/26 | 376 | 385 | 375 | 385 | +2.67% | 269,800 | 164億1717万 | -2.53% | 18.23 | 1.54 |
07/25 | 371 | 378 | 368 | 375 | -0.27% | 250,300 | 159億9075万 | -5.06% | 17.75 | 1.5 |
07/24 | 364 | 380 | 360 | 376 | +3.3% | 562,600 | 160億3339万 | -5.29% | 17.8 | 1.51 |
07/21 | 374 | 375 | 364 | 364 | -3.45% | 634,600 | 155億2168万 | -8.54% | 17.23 | 1.46 |
07/20 | 388 | 388 | 376 | 377 | -2.84% | 395,900 | 160億7603万 | -5.51% | 17.85 | 1.51 |
07/19 | 388 | 390 | 384 | 388 | +0.52% | 175,900 | 165億4509万 | -3% | 18.37 | 1.55 |
07/18 | 395 | 395 | 385 | 386 | -2.53% | 266,700 | 164億5981万 | -3.74% | 18.27 | 1.55 |
07/14 | 402 | 402 | 395 | 396 | -1% | 241,000 | 168億8623万 | -1.25% | 18.75 | 1.59 |
07/13 | 406 | 409 | 398 | 400 | -1.48% | 209,200 | 170億5680万 | -0.25% | 18.94 | 1.6 |
07/12 | 410 | 410 | 403 | 406 | -0.25% | 213,200 | 173億1265万 | +1.5% | 19.22 | 1.63 |
07/11 | 406 | 413 | 406 | 407 | +0.25% | 151,000 | 173億5529万 | +1.75% | 19.27 | 1.63 |
07/10 | 406 | 411 | 401 | 406 | -0.25% | 310,600 | 173億1265万 | +1.75% | 19.22 | 1.63 |
07/07 | 401 | 408 | 399 | 407 | +0.74% | 342,500 | 173億5529万 | +2.26% | 19.27 | 1.63 |
07/06 | 405 | 412 | 402 | 404 | -1.22% | 263,100 | 172億2736万 | +1.51% | 19.13 | 1.62 |
07/05 | 418 | 419 | 405 | 409 | -2.15% | 213,700 | 174億4057万 | +3.02% | 19.36 | 1.64 |
07/04 | 401 | 423 | 401 | 418 | +3.21% | 390,800 | 178億2435万 | +5.56% | 19.79 | 1.67 |
07/03 | 395 | 409 | 395 | 405 | +3.05% | 347,500 | 172億7001万 | +2.53% | 19.17 | 1.62 |
06/30 | 389 | 394 | 384 | 393 | 0% | 494,500 | 167億5830万 | -0.25% | 18.61 | 1.57 |
06/29 | 391 | 393 | 385 | 393 | +1.03% | 331,600 | 167億5830万 | -0.25% | 18.61 | 1.57 |
06/28 | 390 | 394 | 385 | 389 | -0.26% | 321,000 | 165億8773万 | -1.27% | 18.42 | 1.56 |
06/27 | 396 | 397 | 384 | 390 | -2.26% | 439,100 | 166億3038万 | -1.02% | 18.46 | 1.56 |
06/26 | 396 | 402 | 391 | 399 | 0% | 299,300 | 170億1415万 | +1.01% | 18.89 | 1.6 |
06/23 | 402 | 402 | 393 | 399 | -0.25% | 435,800 | 170億1415万 | +0.76% | 18.89 | 1.6 |
06/22 | 396 | 403 | 394 | 400 | +0.5% | 284,600 | 170億5680万 | +1.01% | 18.94 | 1.6 |
06/21 | 400 | 404 | 397 | 398 | -1% | 177,700 | 169億7151万 | +0.51% | 18.84 | 1.59 |
06/20 | 401 | 402 | 392 | 402 | -0.25% | 363,600 | 171億4208万 | +1.26% | 19.03 | 1.61 |
06/19 | 412 | 412 | 398 | 403 | -2.18% | 355,700 | 171億8472万 | +1.51% | 19.08 | 1.61 |
06/16 | 399 | 413 | 398 | 412 | +3% | 323,100 | 175億6850万 | +3.78% | 19.5 | 1.65 |
06/15 | 385 | 403 | 380 | 400 | +1.78% | 642,800 | 170億5680万 | +0.76% | 18.94 | 1.6 |