PER
2023/07/03~2023/12/08
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 |
12/08 | 419 | 420 | 413 | 418 | -0.24% | 2,200 | 8億6944万 | -0.71% | 421.39 | 2.53 |
12/07 | 424 | 424 | 416 | 419 | -0.48% | 1,700 | 8億7152万 | -0.48% | 422.4 | 2.53 |
12/06 | 421 | 426 | 415 | 421 | 0% | 8,200 | 8億7568万 | 0% | 424.42 | 2.55 |
12/05 | 421 | 423 | 416 | 421 | 0% | 2,200 | 8億7568万 | -0.24% | 424.42 | 2.55 |
12/04 | 420 | 424 | 416 | 421 | -0.47% | 3,100 | 8億7568万 | -0.24% | 424.42 | 2.55 |
12/01 | 428 | 428 | 418 | 423 | 0% | 4,600 | 8億7984万 | 0% | 426.43 | 2.56 |
11/30 | 430 | 430 | 422 | 423 | -2.53% | 5,300 | 8億7984万 | -0.24% | 426.43 | 2.56 |
11/29 | 429 | 437 | 420 | 434 | +0.46% | 6,500 | 9億272万 | +2.36% | 437.52 | 2.62 |
11/28 | 441 | 441 | 432 | 432 | -0.69% | 2,500 | 8億9856万 | +1.89% | 435.51 | 2.61 |
11/27 | 452 | 454 | 431 | 435 | -3.12% | 10,200 | 9億480万 | +2.59% | 438.53 | 2.63 |
11/24 | 426 | 470 | 426 | 449 | +4.66% | 31,500 | 9億3392万 | +5.9% | 452.65 | 2.71 |
11/22 | 412 | 452 | 412 | 429 | +2.88% | 13,100 | 8億9232万 | +1.18% | 432.48 | 2.59 |
11/21 | 412 | 422 | 410 | 417 | 0% | 4,600 | 8億6736万 | -1.65% | 420.39 | 2.52 |
11/20 | 413 | 421 | 410 | 417 | +0.97% | 1,900 | 8億6736万 | -1.65% | 420.39 | 2.52 |
11/17 | 419 | 437 | 408 | 413 | -1.43% | 4,400 | 8億5904万 | -2.59% | 416.35 | 2.5 |
11/16 | 408 | 419 | 408 | 419 | +2.7% | 2,300 | 8億7152万 | -1.41% | 422.4 | 2.53 |
11/15 | 408 | 411 | 408 | 408 | -1.69% | 900 | 8億4864万 | -4.23% | 411.31 | 2.47 |
11/14 | 425 | 425 | 412 | 415 | -2.58% | 2,500 | 8億6320万 | -2.81% | 418.37 | 2.51 |
11/13 | 410 | 426 | 401 | 426 | +2.9% | 2,800 | 8億8608万 | -0.23% | 429.46 | 2.58 |
11/10 | 414 | 414 | 403 | 414 | 0% | 5,500 | 8億6112万 | -3.04% | 417.36 | 2.5 |
11/09 | 414 | 424 | 414 | 414 | -1.19% | 3,400 | 8億6112万 | -3.27% | 417.36 | 2.5 |
11/08 | 420 | 429 | 416 | 419 | -0.95% | 9,600 | 8億7152万 | -2.56% | 422.4 | 2.53 |
11/07 | 410 | 423 | 410 | 423 | +1.2% | 12,300 | 8億7984万 | -2.08% | 426.43 | 2.56 |
11/06 | 406 | 422 | 406 | 418 | +2.96% | 12,000 | 8億6944万 | -3.91% | 421.39 | 2.53 |
11/02 | 405 | 410 | 405 | 406 | +0.25% | 4,600 | 8億4448万 | -7.52% | 409.3 | 2.45 |
11/01 | 431 | 431 | 398 | 405 | -5.37% | 29,200 | 8億4240万 | -8.58% | 408.29 | 2.45 |
10/31 | 432 | 435 | 423 | 428 | -1.15% | 17,700 | 8億9024万 | -4.04% | 431.48 | 2.59 |
10/30 | 434 | 437 | 433 | 433 | -1.37% | 4,400 | 9億64万 | -3.35% | 436.52 | 2.62 |
10/27 | 437 | 448 | 437 | 439 | +0.23% | 5,300 | 9億1312万 | -2.44% | 442.56 | 2.65 |
10/26 | 437 | 447 | 437 | 438 | +0.23% | 6,900 | 9億1104万 | -3.1% | 441.56 | 2.65 |
10/25 | 442 | 443 | 436 | 437 | 0% | 4,500 | 9億896万 | -3.74% | 440.55 | 2.64 |
10/24 | 433 | 445 | 433 | 437 | +0.92% | 11,100 | 9億896万 | -4.38% | 440.55 | 2.64 |
10/23 | 432 | 440 | 432 | 433 | +0.46% | 6,700 | 9億64万 | -5.46% | 436.52 | 2.62 |
10/20 | 431 | 455 | 429 | 431 | -0.69% | 51,000 | 8億9648万 | -6.51% | 434.5 | 2.61 |
10/19 | 435 | 438 | 426 | 434 | -0.23% | 16,100 | 9億272万 | -6.47% | 437.52 | 2.62 |
10/18 | 429 | 441 | 428 | 435 | +1.4% | 15,000 | 9億480万 | -7.05% | 438.53 | 2.63 |
10/17 | 429 | 434 | 424 | 429 | +1.18% | 8,100 | 8億9232万 | -9.87% | 432.48 | 2.59 |
10/16 | 425 | 429 | 424 | 424 | -1.4% | 8,100 | 8億8192万 | -11.67% | 427.44 | 2.56 |
10/13 | 428 | 434 | 425 | 430 | -0.23% | 10,200 | 8億9440万 | -10.97% | 433.49 | 2.6 |
10/12 | 437 | 442 | 425 | 431 | -2.49% | 31,100 | 8億9648万 | -11.13% | 434.5 | 2.61 |
10/11 | 429 | 467 | 426 | 442 | +4% | 87,700 | 9億1936万 | -9.24% | 445.59 | 2.67 |
10/10 | 427 | 439 | 423 | 425 | +0.47% | 22,400 | 8億8400万 | -13.09% | 428.45 | 2.57 |
10/06 | 445 | 445 | 422 | 423 | -3.42% | 35,000 | 8億7984万 | -14.02% | 426.43 | 2.56 |
10/05 | 437 | 450 | 427 | 438 | +0.46% | 18,200 | 9億1104万 | -11.87% | 441.56 | 2.65 |
10/04 | 440 | 459 | 436 | 436 | -2.24% | 26,600 | 9億688万 | -12.8% | 439.54 | 2.64 |
10/03 | 473 | 473 | 441 | 446 | -5.71% | 74,200 | 9億2768万 | -10.98% | 449.62 | 2.7 |
10/02 | 502 | 503 | 470 | 473 | -5.4% | 59,500 | 9億8384万 | -5.4% | 476.84 | 2.86 |
09/29 | 512 | 522 | 500 | 500 | -2.72% | 21,300 | 10億4000万 | +0.2% | 504.06 | 2.97 |
09/28 | 511 | 529 | 500 | 514 | +0.98% | 40,400 | 10億6912万 | +3.42% | 518.17 | 3.06 |
09/27 | 494 | 548 | 487 | 509 | +2.62% | 153,200 | 10億5872万 | +3.04% | 513.13 | 3.03 |
09/26 | 475 | 548 | 475 | 496 | +5.08% | 342,900 | 10億3168万 | +1.22% | 500.03 | 2.95 |
09/25 | 472 | 477 | 467 | 472 | -1.67% | 21,400 | 9億8176万 | -3.08% | 475.83 | 2.81 |
09/22 | 476 | 496 | 473 | 480 | -0.21% | 19,500 | 9億9840万 | -1.23% | 483.9 | 2.85 |
09/21 | 493 | 493 | 475 | 481 | -3.8% | 25,400 | 10億48万 | -0.62% | 484.91 | 2.86 |
09/20 | 494 | 509 | 490 | 500 | 0% | 39,600 | 10億4000万 | +3.73% | 504.06 | 2.97 |
09/19 | 485 | 512 | 471 | 500 | +4.17% | 82,800 | 10億4000万 | +4.38% | 504.06 | 2.97 |
09/15 | 489 | 489 | 470 | 480 | -2.04% | 82,700 | 9億9840万 | +0.63% | 483.9 | 2.85 |
09/14 | 500 | 506 | 487 | 490 | -2.39% | 67,800 | 10億1920万 | +3.16% | 493.98 | 2.91 |
09/13 | 528 | 535 | 498 | 502 | -6.52% | 217,900 | 10億4416万 | +5.91% | 506.08 | 2.99 |
09/12 | 667 | 698 | 537 | 537 | -15.7% | 1,172,200 | 11億1696万 | +14.01% | 541.36 | 3.19 |
09/11 | 557 | 637 | 554 | 637 | +18.62% | 333,000 | 13億2496万 | +36.4% | 642.17 | 3.79 |
09/08 | 565 | 579 | 508 | 537 | +7.62% | 832,600 | 11億1696万 | +16.74% | 541.36 | 3.19 |
09/07 | 478 | 561 | 468 | 499 | +3.74% | 310,400 | 10億3792万 | +9.43% | 503.05 | 2.97 |
09/06 | 482 | 484 | 465 | 481 | 0% | 54,900 | 10億48万 | +5.95% | 484.91 | 2.86 |
09/05 | 479 | 481 | 460 | 481 | +0.42% | 84,100 | 10億48万 | +6.42% | 484.91 | 2.86 |
09/04 | 523 | 543 | 470 | 479 | -5.34% | 372,000 | 9億9632万 | +6.21% | 482.89 | 2.85 |
09/01 | 551 | 563 | 495 | 506 | -8.17% | 275,200 | 10億5248万 | +12.44% | 510.11 | 3.01 |
08/31 | 624 | 624 | 551 | 551 | +5.15% | 406,200 | 11億4608万 | +22.99% | 555.47 | 3.28 |
08/30 | 460 | 524 | 458 | 524 | +18.02% | 40,000 | 10億8992万 | +18.02% | 528.26 | 3.12 |
08/29 | 441 | 448 | 438 | 444 | +1.37% | 1,800 | 9億2352万 | +0.68% | 447.61 | 2.64 |
08/28 | 438 | 438 | 438 | 438 | 0% | 200 | 9億1104万 | -0.68% | 441.56 | 2.6 |
08/25 | 439 | 439 | 438 | 438 | -1.57% | 400 | 9億1104万 | -0.9% | 441.56 | 2.6 |
08/23 | 436 | 448 | 436 | 445 | +2.06% | 1,300 | 9億2560万 | +0.68% | 448.61 | 2.65 |
08/22 | 436 | 436 | 436 | 436 | +3.56% | 1,900 | 9億688万 | -1.36% | 439.54 | 2.59 |
08/21 | 421 | 421 | 421 | 421 | -1.17% | 200 | 8億7568万 | -4.97% | 424.42 | 2.5 |
08/18 | 426 | 426 | 426 | 426 | 0% | 900 | 8億8608万 | -4.05% | 429.46 | 2.53 |
08/17 | 420 | 426 | 420 | 426 | -2.07% | 200 | 8億8608万 | -4.27% | 429.46 | 2.53 |
08/15 | 434 | 435 | 434 | 435 | 0% | 1,500 | 9億480万 | -2.47% | 438.53 | 2.59 |
08/14 | 435 | 435 | 435 | 435 | 0% | 200 | 9億480万 | -2.68% | 438.53 | 2.59 |
08/10 | 435 | 435 | 435 | 435 | -0.68% | 100 | 9億480万 | -2.9% | 438.53 | 2.59 |
08/07 | 437 | 438 | 435 | 438 | -1.57% | 800 | 9億1104万 | -2.23% | 441.56 | 2.6 |
08/04 | 445 | 445 | 445 | 445 | -0.45% | 300 | 9億2560万 | -0.89% | 448.61 | 2.65 |
08/03 | 447 | 447 | 447 | 447 | +2.76% | 100 | 9億2976万 | -0.45% | 450.63 | 2.66 |
08/01 | 438 | 438 | 429 | 435 | -2.25% | 5,500 | 9億480万 | -3.33% | 438.53 | 2.59 |
07/31 | 445 | 445 | 445 | 445 | -0.22% | 100 | 9億2560万 | -1.11% | 448.61 | 2.65 |
07/27 | 446 | 446 | 446 | 446 | +0.9% | 100 | 9億2768万 | -1.11% | 449.62 | 2.65 |
07/26 | 432 | 456 | 432 | 442 | +0.45% | 1,800 | 9億1936万 | -2% | 445.59 | 2.63 |
07/25 | 454 | 454 | 440 | 440 | -1.57% | 3,200 | 9億1520万 | -2.44% | 443.57 | 2.62 |
07/21 | 447 | 447 | 447 | 447 | -1.54% | 1,000 | 9億2976万 | -1.11% | 450.63 | 2.66 |
07/20 | 454 | 454 | 454 | 454 | +0.22% | 200 | 9億4432万 | +0.67% | 457.69 | 2.7 |
07/19 | 449 | 453 | 449 | 453 | -0.22% | 500 | 9億4224万 | +0.44% | 456.68 | 2.69 |
07/18 | 455 | 455 | 453 | 454 | +0.89% | 1,300 | 9億4432万 | +0.89% | 457.69 | 2.7 |
07/14 | 449 | 450 | 449 | 450 | +0.22% | 200 | 9億3600万 | +0.22% | 453.65 | 2.68 |
07/13 | 455 | 455 | 449 | 449 | +1.13% | 1,900 | 9億3392万 | 0% | 452.65 | 2.67 |
07/12 | 445 | 445 | 444 | 444 | -1.77% | 1,700 | 9億2352万 | -0.89% | 447.61 | 2.64 |
07/10 | 453 | 453 | 452 | 452 | +1.35% | 200 | 9億4016万 | +0.89% | 455.67 | 2.69 |
07/07 | 454 | 454 | 446 | 446 | -1.55% | 3,400 | 9億2768万 | -0.45% | 449.62 | 2.65 |
07/06 | 453 | 453 | 447 | 453 | -0.44% | 2,400 | 9億4224万 | +1.12% | 456.68 | 2.69 |
07/04 | 454 | 455 | 454 | 455 | +2.02% | 900 | 9億4640万 | +1.56% | 458.69 | 2.71 |
07/03 | 454 | 454 | 446 | 446 | -1.33% | 1,200 | 9億2768万 | -0.45% | 449.62 | 2.65 |