PER
2023/07/06~2023/11/30
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 |
11/30 | 367 | 399 | 353 | 399 | +25.08% | 447,000 | 34億1986万 | +33% | - | 3.15 |
11/29 | 285 | 343 | 284 | 319 | +11.93% | 318,000 | 27億3418万 | +7.41% | - | 2.52 |
11/28 | 285 | 287 | 282 | 285 | +0.35% | 8,100 | 24億4276万 | -4.04% | - | 2.25 |
11/27 | 289 | 289 | 284 | 284 | -1.73% | 14,200 | 24億3419万 | -4.7% | - | 2.24 |
11/24 | 288 | 289 | 287 | 289 | +0.35% | 7,000 | 24億7704万 | -3.67% | - | 2.28 |
11/22 | 292 | 293 | 288 | 288 | -1.03% | 6,700 | 24億6847万 | -4.32% | - | 2.27 |
11/21 | 293 | 297 | 289 | 291 | +0.34% | 27,700 | 24億9419万 | -3.64% | - | 2.3 |
11/20 | 290 | 292 | 290 | 290 | -0.68% | 7,000 | 24億8561万 | -4.29% | - | 2.29 |
11/17 | 291 | 293 | 286 | 292 | 0% | 9,100 | 25億276万 | -3.63% | - | 2.31 |
11/16 | 298 | 299 | 291 | 292 | -2.99% | 15,600 | 25億276万 | -3.95% | - | 2.31 |
11/15 | 298 | 304 | 297 | 301 | -2.59% | 16,000 | 25億7990万 | -1.31% | - | 2.38 |
11/14 | 299 | 309 | 299 | 309 | +4.39% | 14,300 | 26億4846万 | +0.65% | - | 2.44 |
11/13 | 297 | 300 | 293 | 296 | +1.02% | 17,700 | 25億3704万 | -3.9% | - | 2.34 |
11/10 | 297 | 299 | 292 | 293 | -1.68% | 14,500 | 25億1133万 | -5.48% | - | 2.31 |
11/09 | 302 | 304 | 298 | 298 | -1% | 8,800 | 25億5418万 | -4.49% | - | 2.35 |
11/08 | 303 | 303 | 298 | 301 | -0.99% | 7,800 | 25億7990万 | -4.14% | - | 2.38 |
11/07 | 307 | 308 | 303 | 304 | -0.33% | 9,000 | 26億561万 | -4.1% | - | 2.4 |
11/06 | 298 | 311 | 298 | 305 | +3.04% | 18,000 | 26億1418万 | -4.69% | - | 2.41 |
11/02 | 285 | 296 | 283 | 296 | +4.23% | 13,000 | 25億3704万 | -8.07% | - | 2.34 |
11/01 | 289 | 289 | 281 | 284 | -0.7% | 12,600 | 24億3419万 | -12.88% | - | 2.24 |
10/31 | 290 | 290 | 278 | 286 | -1.38% | 34,200 | 24億5133万 | -13.07% | - | 2.26 |
10/30 | 304 | 304 | 290 | 290 | -4.61% | 62,000 | 24億8561万 | -12.91% | - | 2.29 |
10/27 | 310 | 311 | 302 | 304 | +0.66% | 17,900 | 26億561万 | -9.52% | - | 2.4 |
10/26 | 312 | 312 | 301 | 302 | -2.58% | 8,000 | 25億8847万 | -10.91% | - | 2.38 |
10/25 | 318 | 319 | 310 | 310 | -2.52% | 7,800 | 26億5704万 | -9.36% | - | 2.45 |
10/24 | 309 | 318 | 298 | 318 | +2.91% | 19,800 | 27億2560万 | -7.56% | - | 2.51 |
10/23 | 311 | 316 | 306 | 309 | -3.13% | 17,100 | 26億4846万 | -10.69% | - | 2.44 |
10/20 | 317 | 319 | 311 | 319 | -0.62% | 14,400 | 27億3418万 | -8.6% | - | 2.52 |
10/19 | 321 | 322 | 314 | 321 | -0.62% | 18,900 | 27億5132万 | -8.81% | - | 2.53 |
10/18 | 327 | 327 | 317 | 323 | +0.94% | 11,700 | 27億6846万 | -8.76% | - | 2.55 |
10/17 | 304 | 322 | 304 | 320 | +5.61% | 21,500 | 27億4275万 | -10.11% | - | 2.53 |
10/16 | 311 | 311 | 301 | 303 | -1.62% | 16,000 | 25億9704万 | -15.6% | - | 2.39 |
10/13 | 318 | 319 | 306 | 308 | -2.53% | 24,500 | 26億3989万 | -14.92% | - | 2.43 |
10/12 | 323 | 323 | 310 | 316 | -1.25% | 22,900 | 27億846万 | -13.42% | - | 2.5 |
10/11 | 339 | 339 | 320 | 320 | -4.76% | 24,000 | 27億4275万 | -13.04% | - | 2.53 |
10/10 | 345 | 348 | 334 | 336 | -2.61% | 23,900 | 28億7988万 | -9.43% | - | 2.65 |
10/06 | 347 | 348 | 343 | 345 | +1.47% | 7,800 | 29億5702万 | -7.75% | - | 2.72 |
10/05 | 349 | 349 | 338 | 340 | +2.1% | 16,600 | 29億1417万 | -9.57% | - | 2.68 |
10/04 | 354 | 358 | 333 | 333 | -6.72% | 78,000 | 28億5417万 | -11.9% | - | 2.63 |
10/03 | 382 | 382 | 357 | 357 | -4.55% | 41,900 | 30億5988万 | -6.3% | - | 2.82 |
10/02 | 375 | 383 | 374 | 374 | -0.27% | 15,100 | 32億559万 | -2.35% | - | 2.95 |
09/29 | 373 | 375 | 369 | 375 | +1.08% | 7,900 | 32億1416万 | -2.34% | - | 3.58 |
09/28 | 375 | 379 | 370 | 371 | -1.59% | 14,800 | 31億7987万 | -3.89% | - | 3.54 |
09/27 | 378 | 378 | 372 | 377 | +0.27% | 6,200 | 32億3130万 | -2.58% | - | 3.6 |
09/26 | 376 | 380 | 373 | 376 | -0.79% | 8,700 | 32億2273万 | -3.34% | - | 3.59 |
09/25 | 376 | 383 | 371 | 379 | +2.71% | 18,300 | 32億4844万 | -2.82% | - | 3.62 |
09/22 | 364 | 373 | 364 | 369 | +1.1% | 8,500 | 31億6273万 | -5.14% | - | 3.53 |
09/21 | 370 | 373 | 364 | 365 | -2.41% | 24,200 | 31億2845万 | -6.41% | - | 3.49 |
09/20 | 368 | 376 | 368 | 374 | +0.54% | 19,300 | 32億559万 | -4.1% | - | 3.57 |
09/19 | 382 | 382 | 371 | 372 | -1.59% | 16,900 | 31億8844万 | -4.62% | - | 3.55 |
09/15 | 382 | 382 | 368 | 378 | 0% | 39,700 | 32億3987万 | -2.83% | - | 3.61 |
09/14 | 390 | 396 | 375 | 378 | -2.33% | 37,100 | 32億3987万 | -2.83% | - | 3.61 |
09/13 | 366 | 390 | 366 | 387 | +6.03% | 80,800 | 33億1701万 | -0.26% | - | 3.7 |
09/12 | 380 | 385 | 365 | 365 | -3.95% | 45,900 | 31億2845万 | -5.93% | - | 3.49 |
09/11 | 390 | 390 | 378 | 380 | -2.56% | 21,900 | 32億5701万 | -2.31% | - | 3.63 |
09/08 | 381 | 390 | 381 | 390 | +1.56% | 30,400 | 33億4272万 | +0.26% | - | 3.73 |
09/07 | 380 | 389 | 376 | 384 | -1.03% | 50,300 | 32億9130万 | -1.03% | - | 3.67 |
09/06 | 404 | 407 | 388 | 388 | -1.02% | 30,900 | 33億2558万 | -0.26% | - | 3.71 |
09/05 | 396 | 397 | 384 | 392 | -1.01% | 29,700 | 33億5987万 | +0.77% | - | 3.75 |
09/04 | 401 | 404 | 393 | 396 | -1.25% | 12,000 | 33億9415万 | +1.8% | - | 3.78 |
09/01 | 395 | 404 | 395 | 401 | +1.52% | 13,900 | 34億3701万 | +3.35% | - | 3.83 |
08/31 | 406 | 406 | 393 | 395 | -0.75% | 23,900 | 33億8558万 | +1.8% | - | 3.77 |
08/30 | 407 | 411 | 398 | 398 | -1.97% | 25,400 | 34億1129万 | +2.58% | - | 3.8 |
08/29 | 400 | 408 | 400 | 406 | 0% | 11,300 | 34億7986万 | +4.91% | - | 3.88 |
08/28 | 417 | 420 | 402 | 406 | -0.98% | 27,000 | 34億7986万 | +5.18% | - | 3.88 |
08/25 | 394 | 420 | 392 | 410 | +1.99% | 80,600 | 35億1415万 | +6.49% | - | 3.92 |
08/24 | 417 | 417 | 395 | 402 | -1.71% | 57,300 | 34億4558万 | +4.69% | - | 3.84 |
08/23 | 423 | 427 | 405 | 409 | -3.31% | 92,300 | 35億557万 | +6.51% | - | 3.91 |
08/22 | 403 | 428 | 402 | 423 | +4.19% | 236,800 | 36億2557万 | +10.73% | - | 4.04 |
08/21 | 364 | 409 | 360 | 406 | +14.04% | 398,100 | 34億7986万 | +7.12% | - | 3.88 |
08/18 | 387 | 450 | 351 | 356 | -6.07% | 1,326,500 | 30億5131万 | -5.82% | - | 3.4 |
08/17 | 379 | 380 | 368 | 379 | 0% | 16,200 | 32億4844万 | 0% | - | 3.62 |
08/16 | 364 | 379 | 364 | 379 | +2.99% | 22,400 | 32億4844万 | -0.26% | - | 3.62 |
08/15 | 351 | 374 | 350 | 368 | +4.84% | 46,500 | 31億5416万 | -3.16% | - | 3.52 |
08/14 | 366 | 366 | 350 | 351 | -4.62% | 47,000 | 30億845万 | -7.63% | - | 3.35 |
08/10 | 367 | 368 | 361 | 368 | +0.27% | 5,900 | 31億5416万 | -3.41% | - | 3.52 |
08/09 | 377 | 377 | 364 | 367 | -2.65% | 40,000 | 31億4559万 | -3.93% | - | 3.51 |
08/08 | 383 | 383 | 376 | 377 | -2.58% | 26,500 | 32億3130万 | -1.57% | - | 3.6 |
08/07 | 375 | 389 | 373 | 387 | +2.65% | 20,700 | 33億1701万 | +0.78% | - | 3.7 |
08/04 | 382 | 382 | 368 | 377 | -2.33% | 43,000 | 32億3130万 | -1.57% | - | 3.6 |
08/03 | 388 | 393 | 383 | 386 | -2.03% | 34,500 | 33億844万 | +0.78% | - | 3.69 |
08/02 | 386 | 399 | 386 | 394 | +0.51% | 19,100 | 33億7701万 | +3.14% | - | 3.76 |
08/01 | 389 | 394 | 386 | 392 | -0.51% | 18,100 | 33億5987万 | +2.62% | - | 3.75 |
07/31 | 385 | 406 | 384 | 394 | +3.68% | 105,900 | 33億7701万 | +3.68% | - | 3.76 |
07/28 | 394 | 394 | 367 | 380 | -3.8% | 100,500 | 32億5701万 | +0.26% | - | 3.63 |
07/27 | 379 | 395 | 379 | 395 | +3.4% | 44,700 | 33億8558万 | +4.5% | - | 3.77 |
07/26 | 376 | 382 | 370 | 382 | +2.14% | 28,400 | 32億7416万 | +1.06% | - | 3.65 |
07/25 | 386 | 390 | 373 | 374 | -2.6% | 20,500 | 32億559万 | -1.32% | - | 3.57 |
07/24 | 394 | 394 | 379 | 384 | -0.52% | 21,000 | 32億9130万 | +1.32% | - | 3.67 |
07/21 | 396 | 396 | 379 | 386 | -2.53% | 47,600 | 33億767万 | +1.85% | - | 3.69 |
07/20 | 386 | 396 | 373 | 396 | +4.49% | 52,400 | 33億9336万 | +4.21% | - | 3.78 |
07/19 | 362 | 383 | 362 | 379 | +4.7% | 49,200 | 32億4768万 | -0.26% | - | 3.62 |
07/18 | 365 | 369 | 362 | 362 | -1.63% | 13,600 | 31億201万 | -4.99% | - | 3.46 |
07/14 | 377 | 380 | 359 | 368 | -2.39% | 60,800 | 31億5342万 | -3.92% | - | 3.52 |
07/13 | 377 | 379 | 375 | 377 | 0% | 17,000 | 32億3055万 | -1.82% | - | 3.6 |
07/12 | 385 | 387 | 374 | 377 | -3.33% | 49,600 | 32億3055万 | -2.33% | - | 3.6 |
07/11 | 390 | 400 | 389 | 390 | +0.78% | 47,700 | 33億4194万 | +0.78% | - | 3.73 |
07/10 | 375 | 393 | 375 | 387 | +3.48% | 37,000 | 33億1624万 | -0.26% | - | 3.7 |
07/07 | 377 | 382 | 373 | 374 | -2.35% | 32,700 | 32億484万 | -3.36% | - | 3.57 |
07/06 | 376 | 395 | 371 | 383 | -0.26% | 62,700 | 32億8196万 | -0.78% | - | 3.66 |