PER
2023/07/11~2023/12/05
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 |
12/05 | 34,110 | 34,400 | 33,390 | 33,400 | -3.69% | 181,200 | 5954億890万 | +3.88% | 80.53 | 18.49 |
12/04 | 33,760 | 34,830 | 33,690 | 34,680 | +2.73% | 160,300 | 6182億2697万 | +8.88% | 83.61 | 19.2 |
12/01 | 34,010 | 34,540 | 33,760 | 33,760 | -1.97% | 116,400 | 6018億2648万 | +7.28% | 81.39 | 18.69 |
11/30 | 34,560 | 35,190 | 34,140 | 34,440 | +1.26% | 195,100 | 6139億4858万 | +10.58% | 83.03 | 20.19 |
11/29 | 32,900 | 34,080 | 32,860 | 34,010 | +3.5% | 170,900 | 6062億8314万 | +10.31% | 82 | 19.94 |
11/28 | 33,200 | 33,300 | 32,390 | 32,860 | -0.76% | 166,800 | 5857億8253万 | +7.66% | 79.22 | 19.27 |
11/27 | 33,380 | 33,850 | 32,920 | 33,110 | -2.27% | 147,000 | 5902億3918万 | +9.4% | 79.83 | 19.41 |
11/24 | 34,550 | 34,550 | 33,690 | 33,880 | -1.34% | 172,200 | 6039億6568万 | +12.71% | 81.68 | 19.87 |
11/22 | 34,150 | 34,550 | 33,780 | 34,340 | +0.12% | 172,800 | 6121億6592万 | +15.1% | 82.79 | 20.14 |
11/21 | 33,950 | 34,520 | 33,860 | 34,300 | +2.05% | 195,800 | 6114億5286万 | +15.75% | 82.69 | 20.11 |
11/20 | 33,330 | 33,770 | 33,050 | 33,610 | +0.84% | 164,900 | 5991億5249万 | +14.28% | 81.03 | 19.71 |
11/17 | 33,280 | 33,360 | 32,220 | 33,330 | +0.15% | 239,500 | 5941億6104万 | +14.29% | 80.36 | 19.54 |
11/16 | 33,210 | 33,920 | 32,960 | 33,280 | -0.27% | 222,700 | 5932億6971万 | +14.95% | 80.24 | 19.51 |
11/15 | 33,140 | 33,570 | 32,910 | 33,370 | +3.41% | 264,700 | 5948億7410万 | +16.28% | 80.45 | 19.57 |
11/14 | 32,510 | 32,740 | 31,520 | 32,270 | -0.8% | 315,900 | 5752億6483万 | +13.47% | 77.8 | 18.92 |
11/13 | 32,720 | 33,080 | 32,460 | 32,530 | -0.58% | 170,700 | 5798億9975万 | +15.39% | 78.43 | 19.07 |
11/10 | 31,950 | 32,850 | 31,790 | 32,720 | +0.77% | 244,900 | 5832億8681万 | +17.06% | 78.89 | 19.19 |
11/09 | 31,750 | 32,510 | 31,510 | 32,470 | +2.33% | 264,500 | 5788億3015万 | +17.33% | 78.28 | 19.04 |
11/08 | 31,600 | 32,310 | 31,450 | 31,730 | +1.67% | 362,100 | 5656億3846万 | +15.66% | 76.5 | 18.61 |
11/07 | 29,505 | 31,410 | 29,500 | 31,210 | +3.52% | 409,200 | 5563億6862万 | +14.63% | 75.25 | 18.3 |
11/06 | 28,965 | 30,220 | 28,800 | 30,150 | +7.81% | 432,300 | 5374億7241万 | +11.37% | 72.69 | 17.68 |
11/02 | 27,450 | 27,965 | 27,320 | 27,965 | +3.46% | 169,900 | 4985億2126万 | +3.8% | 67.42 | 16.4 |
11/01 | 27,380 | 27,415 | 26,830 | 27,030 | -0.44% | 148,400 | 4818億5337万 | +0.55% | 65.17 | 15.85 |
10/31 | 26,680 | 27,235 | 26,325 | 27,150 | +3.71% | 251,400 | 4839億9257万 | +1.09% | 65.46 | 15.92 |
10/30 | 25,780 | 26,360 | 25,760 | 26,180 | +0.89% | 136,500 | 4667億75万 | -2.52% | 63.12 | 15.35 |
10/27 | 25,195 | 26,080 | 24,925 | 25,950 | +3.59% | 247,100 | 4626億63万 | -3.42% | 62.56 | 15.22 |
10/26 | 24,865 | 25,600 | 24,690 | 25,050 | -2.4% | 266,300 | 4465億5668万 | -6.83% | 60.39 | 14.69 |
10/25 | 26,700 | 26,950 | 25,615 | 25,665 | -3.5% | 270,000 | 4575億2004万 | -4.72% | 61.88 | 15.05 |
10/24 | 26,515 | 26,685 | 25,155 | 26,595 | +1.08% | 325,500 | 4740億9879万 | -1.46% | 64.12 | 15.59 |
10/23 | 26,240 | 26,900 | 26,125 | 26,310 | -0.42% | 250,500 | 4689億2612万 | -2.7% | 63.43 | 15.42 |
10/20 | 27,750 | 27,855 | 26,320 | 26,420 | -5.52% | 390,800 | 4708億8667万 | -2.48% | 63.7 | 15.49 |
10/19 | 27,585 | 28,110 | 27,535 | 27,965 | -1.24% | 342,200 | 4984億2338万 | +3.05% | 67.42 | 16.39 |
10/18 | 28,810 | 28,810 | 27,625 | 28,315 | -3.26% | 404,200 | 5046億6147万 | +4.32% | 68.27 | 16.6 |
10/17 | 29,135 | 30,160 | 29,135 | 29,270 | +1.97% | 548,400 | 5216億8254万 | +7.92% | 70.57 | 17.16 |
10/16 | 27,450 | 29,250 | 27,265 | 28,705 | +4.69% | 644,000 | 5116億1248万 | +5.95% | 69.21 | 16.83 |
10/13 | 26,805 | 28,530 | 26,250 | 27,420 | -2.23% | 726,300 | 4887億978万 | +1.2% | 66.11 | 16.07 |
10/12 | 27,735 | 28,275 | 27,605 | 28,045 | +4.14% | 493,400 | 4998億4923万 | +3.21% | 67.61 | 16.44 |
10/11 | 26,940 | 27,270 | 26,640 | 26,930 | -0.04% | 244,500 | 4799億7646万 | -1.1% | 64.93 | 15.79 |
10/10 | 26,345 | 26,995 | 26,250 | 26,940 | +3.42% | 181,200 | 4801億5469万 | -1.37% | 64.95 | 15.79 |
10/06 | 26,395 | 26,555 | 25,810 | 26,050 | -1.92% | 152,000 | 4642億9211万 | -5.04% | 62.8 | 15.27 |
10/05 | 25,900 | 26,720 | 25,775 | 26,560 | +3.13% | 160,500 | 4733億8190万 | -3.73% | 64.03 | 15.57 |
10/04 | 26,000 | 26,280 | 25,630 | 25,755 | -2.83% | 202,100 | 4590億3430万 | -7.08% | 62.09 | 15.1 |
10/03 | 26,525 | 26,835 | 26,410 | 26,505 | -0.09% | 129,700 | 4724億163万 | -4.97% | 63.9 | 15.54 |
10/02 | 27,395 | 27,540 | 26,470 | 26,530 | -2.86% | 189,400 | 4728億4721万 | -5.35% | 63.96 | 15.55 |
09/29 | 27,085 | 27,540 | 26,930 | 27,310 | +1.51% | 353,800 | 4867億4924万 | -3.03% | 65.84 | 16.01 |
09/28 | 26,610 | 27,135 | 26,350 | 26,905 | +1.66% | 226,700 | 4795億3088万 | -4.82% | 64.87 | 15.77 |
09/27 | 26,090 | 26,520 | 26,075 | 26,465 | +0.11% | 117,900 | 4716億8871万 | -6.78% | 63.81 | 15.52 |
09/26 | 27,170 | 27,170 | 26,410 | 26,435 | -2.69% | 135,900 | 4711億5401万 | -7.35% | 63.73 | 15.5 |
09/25 | 26,970 | 27,305 | 26,710 | 27,165 | +2.63% | 177,700 | 4841億6489万 | -5.25% | 65.49 | 15.93 |
09/22 | 26,050 | 26,960 | 25,875 | 26,470 | +0.38% | 200,900 | 4717億7782万 | -8.04% | 63.82 | 15.52 |
09/21 | 26,175 | 26,495 | 25,735 | 26,370 | +0.36% | 232,300 | 4699億8233万 | -8.84% | 63.58 | 15.46 |
09/20 | 26,660 | 26,815 | 26,115 | 26,275 | -2.78% | 225,100 | 4682億8918万 | -9.73% | 63.35 | 15.4 |
09/19 | 27,640 | 27,825 | 26,825 | 27,025 | -2.89% | 169,400 | 4816億5614万 | -7.83% | 65.16 | 15.84 |
09/15 | 27,905 | 27,995 | 27,480 | 27,830 | +0.71% | 171,000 | 4960億334万 | -5.61% | 67.1 | 16.31 |
09/14 | 27,400 | 27,890 | 27,255 | 27,635 | +0.33% | 143,700 | 4925億2793万 | -6.67% | 66.63 | 16.2 |
09/13 | 27,700 | 28,045 | 27,355 | 27,545 | -2.06% | 151,400 | 4909億2390万 | -7.52% | 66.41 | 16.15 |
09/12 | 27,950 | 28,225 | 27,655 | 28,125 | +1.24% | 120,200 | 5012億6101万 | -6.15% | 67.81 | 16.49 |
09/11 | 28,440 | 28,665 | 27,650 | 27,780 | -2.71% | 159,400 | 4951億1221万 | -7.87% | 66.98 | 16.29 |
09/08 | 28,505 | 29,475 | 28,480 | 28,555 | -0.57% | 230,000 | 5089億2474万 | -5.93% | 68.84 | 16.74 |
09/07 | 29,300 | 29,315 | 28,515 | 28,720 | -2.43% | 178,000 | 5118億6547万 | -5.8% | 69.24 | 16.84 |
09/06 | 29,320 | 29,455 | 28,970 | 29,435 | +0.1% | 125,400 | 5246億864万 | -3.91% | 70.97 | 17.26 |
09/05 | 29,085 | 29,655 | 29,070 | 29,405 | +1.15% | 176,000 | 5240億7396万 | -4.55% | 70.89 | 17.24 |
09/04 | 29,610 | 29,715 | 28,925 | 29,070 | -2.74% | 220,000 | 5181億338万 | -6.15% | 70.09 | 17.04 |
09/01 | 30,190 | 30,190 | 29,640 | 29,890 | -0.37% | 150,300 | 5327億1793万 | -3.91% | 72.06 | 17.52 |
08/31 | 29,895 | 30,290 | 29,460 | 30,000 | +1.03% | 214,000 | 5346億7842万 | -3.9% | 84.47 | 18.22 |
08/30 | 30,730 | 30,730 | 29,475 | 29,695 | -1.44% | 318,100 | 5292億4252万 | -5.2% | 83.61 | 18.03 |
08/29 | 30,100 | 30,340 | 29,870 | 30,130 | +0.55% | 200,700 | 5369億9535万 | -4.09% | 84.83 | 18.3 |
08/28 | 29,905 | 30,030 | 29,785 | 29,965 | +0.2% | 87,300 | 5340億5462万 | -4.78% | 84.37 | 18.19 |
08/25 | 29,390 | 30,050 | 29,285 | 29,905 | +0.05% | 143,000 | 5329億8527万 | -5.15% | 84.2 | 18.16 |
08/24 | 30,360 | 30,400 | 29,665 | 29,890 | -0.32% | 127,900 | 5327億1793万 | -5.47% | 84.16 | 18.15 |
08/23 | 30,000 | 30,170 | 29,875 | 29,985 | -0.03% | 103,700 | 5344億1108万 | -5.55% | 84.42 | 18.21 |
08/22 | 30,130 | 30,230 | 29,840 | 29,995 | +0.23% | 103,700 | 5345億8930万 | -5.76% | 84.45 | 18.21 |
08/21 | 30,000 | 30,090 | 29,650 | 29,925 | -0.25% | 96,500 | 5333億4172万 | -6.14% | 84.25 | 18.17 |
08/18 | 29,490 | 30,120 | 29,260 | 30,000 | -0.2% | 156,700 | 5346億7842万 | -5.47% | 84.47 | 18.22 |
08/17 | 30,210 | 30,420 | 29,540 | 30,060 | -2.59% | 228,200 | 5357億4777万 | -4.7% | 84.63 | 18.25 |
08/16 | 31,520 | 31,880 | 30,810 | 30,860 | -2.31% | 154,500 | 5500億586万 | -1.62% | 86.89 | 18.74 |
08/15 | 31,500 | 31,660 | 31,150 | 31,590 | +1.45% | 113,000 | 5630億1637万 | +1.42% | 88.94 | 19.18 |
08/14 | 31,100 | 31,460 | 30,790 | 31,140 | +0.58% | 144,000 | 5549億9619万 | +0.8% | 87.67 | 18.91 |
08/10 | 31,600 | 31,750 | 30,500 | 30,960 | -3.31% | 344,200 | 5517億8812万 | +0.96% | 87.17 | 18.8 |
08/09 | 32,030 | 32,210 | 31,820 | 32,020 | -0.34% | 108,900 | 5706億8010万 | +5.04% | 90.15 | 19.44 |
08/08 | 32,870 | 32,990 | 32,010 | 32,130 | -1.89% | 136,900 | 5726億4058万 | +6.14% | 90.46 | 19.51 |
08/07 | 32,250 | 32,770 | 32,030 | 32,750 | -0.15% | 123,400 | 5836億9060万 | +9% | 92.21 | 19.89 |
08/04 | 31,820 | 32,830 | 31,450 | 32,800 | +2.98% | 212,400 | 5845億8173万 | +10.13% | 92.35 | 19.92 |
08/03 | 31,890 | 32,150 | 31,630 | 31,850 | -1.58% | 267,500 | 5676億5025万 | +7.85% | 89.67 | 19.34 |
08/02 | 33,400 | 33,590 | 32,070 | 32,360 | -4.35% | 333,800 | 5767億3978万 | +10.53% | 91.11 | 19.65 |
08/01 | 33,830 | 34,460 | 33,520 | 33,830 | +0.68% | 268,500 | 6029億3903万 | +16.69% | 95.25 | 20.54 |
07/31 | 32,900 | 33,660 | 32,610 | 33,600 | +3.86% | 325,100 | 5988億3983万 | +17.26% | 94.6 | 20.4 |
07/28 | 32,120 | 32,620 | 31,620 | 32,350 | -1.04% | 356,200 | 5765億6156万 | +14.1% | 91.08 | 19.64 |
07/27 | 32,500 | 32,900 | 32,160 | 32,690 | +0.25% | 241,500 | 5826億2125万 | +16.11% | 92.04 | 19.85 |
07/26 | 32,510 | 32,660 | 31,550 | 32,610 | +1.94% | 296,900 | 5811億9544万 | +16.69% | 91.81 | 19.8 |
07/25 | 31,400 | 32,160 | 31,210 | 31,990 | +1.75% | 260,400 | 5701億4542万 | +15.31% | 90.07 | 19.42 |
07/24 | 31,780 | 31,940 | 31,050 | 31,440 | -0.1% | 425,000 | 5603億4298万 | +14% | 88.52 | 19.09 |
07/21 | 31,990 | 32,100 | 30,950 | 31,470 | -2.3% | 479,800 | 5607億3604万 | +14.67% | 88.58 | 19.1 |
07/20 | 33,150 | 33,170 | 32,090 | 32,210 | -2.54% | 619,100 | 5739億2145万 | +18.13% | 90.66 | 19.55 |
07/19 | 32,440 | 33,840 | 32,350 | 33,050 | +3.18% | 1,131,400 | 5888億8866万 | +22.24% | 93.03 | 20.06 |
07/18 | 32,010 | 32,940 | 30,970 | 32,030 | +2.3% | 1,307,000 | 5707億1419万 | +19.71% | 90.16 | 19.44 |
07/14 | 28,000 | 31,310 | 27,795 | 31,310 | +19.03% | 1,811,800 | 5578億8514万 | +18.17% | 88.13 | 19.01 |
07/13 | 25,475 | 26,410 | 25,325 | 26,305 | +4.41% | 392,400 | 4687億548万 | +0.29% | 74.04 | 15.97 |
07/12 | 25,680 | 25,680 | 25,170 | 25,195 | -1.89% | 197,100 | 4489億2738万 | -3.7% | 70.92 | 15.29 |
07/11 | 25,750 | 26,100 | 25,470 | 25,680 | +1.2% | 226,900 | 4575億6916万 | -2% | 72.28 | 15.59 |