PER
2023/07/07~2023/12/01
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 |
12/01 | 2,780 | 2,783 | 2,748 | 2,751 | -1.01% | 18,000 | - | -0.72% | - | - |
11/30 | 2,790 | 2,793 | 2,750 | 2,779 | 0% | 14,200 | - | +0.43% | - | - |
11/29 | 2,773 | 2,791 | 2,764 | 2,779 | +0.07% | 9,400 | - | +0.58% | - | - |
11/28 | 2,783 | 2,793 | 2,762 | 2,777 | -0.22% | 13,900 | - | +0.65% | - | - |
11/27 | 2,851 | 2,851 | 2,775 | 2,783 | -2.14% | 25,000 | - | +0.94% | - | - |
11/24 | 2,829 | 2,904 | 2,814 | 2,844 | +0.74% | 40,500 | - | +3.23% | - | - |
11/22 | 2,775 | 2,824 | 2,770 | 2,823 | +1.69% | 17,700 | - | +2.62% | - | - |
11/21 | 2,780 | 2,802 | 2,776 | 2,776 | -0.18% | 11,700 | - | +1.06% | - | - |
11/20 | 2,750 | 2,806 | 2,750 | 2,781 | +0.8% | 27,400 | - | +1.35% | - | - |
11/17 | 2,765 | 2,772 | 2,732 | 2,759 | -0.22% | 18,100 | - | +0.62% | - | - |
11/16 | 2,771 | 2,787 | 2,764 | 2,765 | -1.11% | 12,700 | - | +0.77% | - | - |
11/15 | 2,760 | 2,803 | 2,745 | 2,796 | +1.71% | 30,000 | - | +1.86% | - | - |
11/14 | 2,816 | 2,838 | 2,734 | 2,749 | -2.83% | 48,500 | - | +0.07% | - | - |
11/13 | 2,829 | 2,921 | 2,814 | 2,829 | +1.33% | 70,700 | - | +2.87% | - | - |
11/10 | 2,786 | 2,799 | 2,747 | 2,792 | -0.78% | 32,300 | - | +1.56% | - | - |
11/09 | 2,768 | 2,814 | 2,763 | 2,814 | +1.66% | 17,100 | - | +2.44% | - | - |
11/08 | 2,820 | 2,835 | 2,755 | 2,768 | -1.84% | 16,700 | - | +0.8% | - | - |
11/07 | 2,864 | 2,864 | 2,813 | 2,820 | -1.16% | 13,000 | - | +2.55% | - | - |
11/06 | 2,843 | 2,858 | 2,815 | 2,853 | +2.15% | 22,500 | - | +3.67% | - | - |
11/02 | 2,742 | 2,793 | 2,742 | 2,793 | +1.86% | 17,000 | - | +1.42% | - | - |
11/01 | 2,754 | 2,758 | 2,721 | 2,742 | +1.22% | 26,100 | - | -0.62% | - | - |
10/31 | 2,676 | 2,709 | 2,625 | 2,709 | +1.23% | 28,600 | - | -2.03% | - | - |
10/30 | 2,675 | 2,689 | 2,650 | 2,676 | 0% | 29,200 | - | -3.6% | - | - |
10/27 | 2,640 | 2,694 | 2,640 | 2,676 | +1.52% | 21,800 | - | -3.98% | - | - |
10/26 | 2,630 | 2,655 | 2,612 | 2,636 | -0.53% | 24,500 | - | -5.76% | - | - |
10/25 | 2,709 | 2,709 | 2,650 | 2,650 | -1.16% | 14,400 | - | -5.66% | - | - |
10/24 | 2,680 | 2,692 | 2,581 | 2,681 | 0% | 37,100 | - | -5.03% | - | - |
10/23 | 2,700 | 2,726 | 2,680 | 2,681 | -1.51% | 27,700 | - | -5.47% | - | - |
10/20 | 2,713 | 2,740 | 2,696 | 2,722 | -0.48% | 17,600 | - | -4.46% | - | - |
10/19 | 2,714 | 2,751 | 2,713 | 2,735 | -0.51% | 14,800 | - | -4.34% | - | - |
10/18 | 2,764 | 2,764 | 2,728 | 2,749 | +0.73% | 18,100 | - | -4.08% | - | - |
10/17 | 2,735 | 2,754 | 2,712 | 2,729 | +0.85% | 15,700 | - | -5.08% | - | - |
10/16 | 2,698 | 2,714 | 2,680 | 2,706 | -0.88% | 22,600 | - | -6.3% | - | - |
10/13 | 2,797 | 2,797 | 2,727 | 2,730 | -2.81% | 20,900 | - | -6.06% | - | - |
10/12 | 2,790 | 2,819 | 2,774 | 2,809 | +0.64% | 18,200 | - | -3.83% | - | - |
10/11 | 2,870 | 2,870 | 2,791 | 2,791 | -1.9% | 16,500 | - | -4.78% | - | - |
10/10 | 2,806 | 2,863 | 2,806 | 2,845 | +1.39% | 20,300 | - | -3.23% | - | - |
10/06 | 2,805 | 2,830 | 2,790 | 2,806 | +0.04% | 18,300 | - | -4.82% | - | - |
10/05 | 2,751 | 2,808 | 2,751 | 2,805 | +2.22% | 28,500 | - | -5.04% | - | - |
10/04 | 2,777 | 2,796 | 2,737 | 2,744 | -2.07% | 42,800 | - | -7.27% | - | - |
10/03 | 2,822 | 2,841 | 2,786 | 2,802 | -1.82% | 36,700 | - | -5.56% | - | - |
10/02 | 2,900 | 2,922 | 2,853 | 2,854 | -0.76% | 30,900 | - | -3.87% | - | - |
09/29 | 2,920 | 2,927 | 2,858 | 2,876 | -0.55% | 25,400 | - | -3.1% | - | - |
09/28 | 2,903 | 2,917 | 2,872 | 2,892 | -0.89% | 24,900 | - | -2.43% | - | - |
09/27 | 2,875 | 2,918 | 2,860 | 2,918 | +0.59% | 27,800 | - | -1.29% | - | - |
09/26 | 2,968 | 2,968 | 2,901 | 2,901 | -2.52% | 21,600 | - | -1.56% | - | - |
09/25 | 2,961 | 2,976 | 2,950 | 2,976 | +0.47% | 15,500 | - | +1.22% | - | - |
09/22 | 2,901 | 2,977 | 2,901 | 2,962 | +1.09% | 21,500 | - | +1.2% | - | - |
09/21 | 2,927 | 2,944 | 2,918 | 2,930 | +0.1% | 18,400 | - | +0.48% | - | - |
09/20 | 2,987 | 2,993 | 2,923 | 2,927 | -2.76% | 24,200 | - | +0.76% | - | - |
09/19 | 3,030 | 3,030 | 2,986 | 3,010 | 0% | 24,000 | - | +3.94% | - | - |
09/15 | 3,020 | 3,030 | 2,990 | 3,010 | +0.43% | 22,500 | - | +4.48% | - | - |
09/14 | 3,015 | 3,015 | 2,952 | 2,997 | +0.94% | 29,900 | - | +3.88% | - | - |
09/13 | 2,902 | 3,010 | 2,900 | 2,969 | +1.54% | 38,100 | - | +2.59% | - | - |
09/12 | 2,972 | 2,980 | 2,900 | 2,924 | -1.12% | 40,900 | - | +0.62% | - | - |
09/11 | 3,060 | 3,060 | 2,947 | 2,957 | -3.68% | 50,000 | - | +1.27% | - | - |
09/08 | 3,145 | 3,185 | 3,055 | 3,070 | -2.23% | 48,300 | - | +4.71% | - | - |
09/07 | 3,065 | 3,145 | 3,065 | 3,140 | +0.96% | 44,000 | - | +6.84% | - | - |
09/06 | 3,055 | 3,160 | 3,050 | 3,110 | +1.8% | 56,200 | - | +5.46% | - | - |
09/05 | 3,035 | 3,055 | 3,005 | 3,055 | +0.99% | 44,000 | - | +3.21% | - | - |
09/04 | 3,030 | 3,035 | 2,993 | 3,025 | -0.17% | 28,300 | - | +1.89% | - | - |
09/01 | 2,974 | 3,050 | 2,960 | 3,030 | +2.19% | 50,600 | - | +1.78% | - | - |
08/31 | 2,948 | 3,035 | 2,929 | 2,965 | +1.33% | 65,500 | - | -0.67% | - | - |
08/30 | 2,966 | 2,966 | 2,918 | 2,926 | -0.51% | 48,300 | - | -2.3% | - | - |
08/29 | 2,886 | 2,945 | 2,869 | 2,941 | +2.72% | 60,900 | - | -2.1% | - | - |
08/28 | 2,840 | 2,868 | 2,815 | 2,863 | +1.17% | 54,700 | - | -4.98% | - | - |
08/25 | 2,761 | 2,830 | 2,753 | 2,830 | +2.02% | 50,100 | - | -6.45% | - | - |
08/24 | 2,701 | 2,806 | 2,701 | 2,774 | +2.86% | 82,800 | - | -8.78% | - | - |
08/23 | 2,700 | 2,724 | 2,684 | 2,697 | +0.19% | 38,200 | - | -11.89% | - | - |
08/22 | 2,735 | 2,767 | 2,688 | 2,692 | -0.7% | 58,600 | - | -12.68% | - | - |
08/21 | 2,668 | 2,726 | 2,661 | 2,711 | +1.61% | 59,200 | - | -12.69% | - | - |
08/18 | 2,660 | 2,702 | 2,632 | 2,668 | -0.19% | 52,500 | - | -14.65% | - | - |
08/17 | 2,688 | 2,688 | 2,645 | 2,673 | +0.04% | 72,100 | - | -15.01% | - | - |
08/16 | 2,696 | 2,696 | 2,652 | 2,672 | -0.89% | 84,300 | - | -15.6% | - | - |
08/15 | 2,640 | 2,739 | 2,630 | 2,696 | +2.47% | 164,200 | - | -15.3% | - | - |
08/14 | 2,716 | 2,744 | 2,610 | 2,631 | -15.27% | 485,600 | - | -17.76% | - | - |
08/10 | 3,200 | 3,215 | 3,095 | 3,105 | -4.02% | 68,400 | - | -3.54% | - | - |
08/09 | 3,265 | 3,265 | 3,215 | 3,235 | -0.92% | 23,600 | - | +0.37% | - | - |
08/08 | 3,265 | 3,310 | 3,265 | 3,265 | 0% | 20,600 | - | +1.3% | - | - |
08/07 | 3,280 | 3,295 | 3,250 | 3,265 | +0.31% | 22,100 | - | +1.27% | - | - |
08/04 | 3,250 | 3,285 | 3,235 | 3,255 | 0% | 19,300 | - | +0.93% | - | - |
08/03 | 3,335 | 3,355 | 3,250 | 3,255 | -3.56% | 36,400 | - | +0.87% | - | - |
08/02 | 3,360 | 3,410 | 3,330 | 3,375 | -0.74% | 44,000 | - | +4.52% | - | - |
08/01 | 3,280 | 3,415 | 3,280 | 3,400 | +3.66% | 56,000 | - | +5.46% | - | - |
07/31 | 3,280 | 3,310 | 3,250 | 3,280 | +1.55% | 46,100 | - | +1.89% | - | - |
07/28 | 3,190 | 3,230 | 3,145 | 3,230 | +0.16% | 108,400 | - | +0.28% | - | - |
07/27 | 3,245 | 3,275 | 3,200 | 3,225 | +0.78% | 30,600 | - | -0.15% | - | - |
07/26 | 3,165 | 3,220 | 3,145 | 3,200 | +1.11% | 24,000 | - | -1.23% | - | - |
07/25 | 3,170 | 3,185 | 3,145 | 3,165 | -0.16% | 21,800 | - | -2.68% | - | - |
07/24 | 3,195 | 3,210 | 3,160 | 3,170 | +0.32% | 17,000 | - | -3% | - | - |
07/21 | 3,215 | 3,215 | 3,155 | 3,160 | -1.71% | 29,700 | - | -3.75% | - | - |
07/20 | 3,270 | 3,270 | 3,210 | 3,215 | -1.98% | 15,800 | - | -2.43% | - | - |
07/19 | 3,280 | 3,295 | 3,250 | 3,280 | +1.23% | 23,000 | - | -0.73% | - | - |
07/18 | 3,290 | 3,295 | 3,210 | 3,240 | -0.46% | 23,300 | - | -2.17% | - | - |
07/14 | 3,315 | 3,325 | 3,215 | 3,255 | +0.31% | 38,000 | - | -2.02% | - | - |
07/13 | 3,175 | 3,260 | 3,160 | 3,245 | +3.51% | 35,800 | - | -2.58% | - | - |
07/12 | 3,185 | 3,195 | 3,130 | 3,135 | -1.57% | 39,200 | - | -6.08% | - | - |
07/11 | 3,120 | 3,210 | 3,115 | 3,185 | +2.58% | 49,500 | - | -5.07% | - | - |
07/10 | 3,095 | 3,170 | 3,090 | 3,105 | +0.32% | 44,400 | - | -7.95% | - | - |
07/07 | 3,090 | 3,160 | 3,075 | 3,095 | -1.43% | 55,300 | - | -8.76% | - | - |