PER
2023/06/23~2023/11/16
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 |
11/16 | 2,700 | 2,732 | 2,690 | 2,703 | +0.19% | 83,200 | 605億7433万 | +3.8% | 17.57 | 1.34 |
11/15 | 2,679 | 2,719 | 2,664 | 2,698 | +1.7% | 85,200 | 604億6228万 | +3.77% | 17.54 | 1.33 |
11/14 | 2,661 | 2,669 | 2,625 | 2,653 | +0.26% | 32,300 | 594億5383万 | +2.24% | 17.25 | 1.31 |
11/13 | 2,662 | 2,673 | 2,630 | 2,646 | -0.45% | 70,200 | 592億9696万 | +2.32% | 17.2 | 1.31 |
11/10 | 2,620 | 2,658 | 2,597 | 2,658 | +1.45% | 67,900 | 595億6588万 | +3.06% | 17.28 | 1.32 |
11/09 | 2,590 | 2,622 | 2,567 | 2,620 | +1.87% | 44,500 | 587億1429万 | +1.95% | 17.03 | 1.3 |
11/08 | 2,614 | 2,635 | 2,572 | 2,572 | -2.87% | 54,900 | 576億3861万 | +0.35% | 16.72 | 1.27 |
11/07 | 2,660 | 2,676 | 2,633 | 2,648 | -0.45% | 44,000 | 593億4178万 | +3.4% | 17.22 | 1.31 |
11/06 | 2,655 | 2,680 | 2,641 | 2,660 | +1.33% | 87,000 | 596億1070万 | +4.07% | 17.29 | 1.32 |
11/02 | 2,635 | 2,649 | 2,592 | 2,625 | +1.55% | 61,100 | 588億2634万 | +2.94% | 17.07 | 1.3 |
11/01 | 2,570 | 2,586 | 2,548 | 2,585 | +2.01% | 79,600 | 579億2994万 | +1.53% | 16.81 | 1.28 |
10/31 | 2,531 | 2,534 | 2,493 | 2,534 | -0.16% | 57,500 | 567億8703万 | -0.31% | 16.48 | 1.25 |
10/30 | 2,526 | 2,558 | 2,504 | 2,538 | -0.04% | 73,000 | 568億7667万 | -0.2% | 16.5 | 1.26 |
10/27 | 2,507 | 2,556 | 2,504 | 2,539 | +2.96% | 80,800 | 568億9908万 | -0.08% | 16.51 | 1.26 |
10/26 | 2,493 | 2,510 | 2,439 | 2,466 | -1.6% | 77,000 | 552億6315万 | -2.88% | 16.03 | 1.22 |
10/25 | 2,546 | 2,566 | 2,501 | 2,506 | +0.12% | 74,800 | 561億5955万 | -1.38% | 16.29 | 1.24 |
10/24 | 2,465 | 2,514 | 2,396 | 2,503 | +0.89% | 167,200 | 560億9232万 | -1.61% | 16.27 | 1.24 |
10/23 | 2,579 | 2,607 | 2,481 | 2,481 | -3.8% | 155,400 | 555億9930万 | -2.59% | 16.13 | 1.23 |
10/20 | 2,577 | 2,607 | 2,563 | 2,579 | -0.31% | 50,100 | 577億9548万 | +1.14% | 16.77 | 1.28 |
10/19 | 2,579 | 2,611 | 2,553 | 2,587 | -2.3% | 113,000 | 579億7476万 | +1.53% | 16.82 | 1.28 |
10/18 | 2,673 | 2,673 | 2,611 | 2,648 | +0.95% | 60,200 | 593億4178万 | +4.01% | 17.22 | 1.31 |
10/17 | 2,636 | 2,651 | 2,599 | 2,623 | +1.04% | 66,100 | 587億8152万 | +3.23% | 17.05 | 1.3 |
10/16 | 2,669 | 2,678 | 2,562 | 2,596 | -3.99% | 135,600 | 581億7645万 | +2.29% | 16.88 | 1.28 |
10/13 | 2,730 | 2,750 | 2,688 | 2,704 | -1.13% | 84,300 | 605億9674万 | +6.5% | 17.58 | 1.34 |
10/12 | 2,596 | 2,750 | 2,592 | 2,735 | +5.6% | 259,100 | 612億9145万 | +7.68% | 17.78 | 1.35 |
10/11 | 2,594 | 2,630 | 2,550 | 2,590 | +0.9% | 147,000 | 580億4199万 | +2.01% | 16.84 | 1.28 |
10/10 | 2,738 | 2,738 | 2,560 | 2,567 | +5.29% | 261,400 | 575億2656万 | +1.02% | 16.69 | 1.27 |
10/06 | 2,485 | 2,485 | 2,435 | 2,438 | -1.89% | 78,100 | 546億3567万 | -4.17% | 15.85 | 1.21 |
10/05 | 2,426 | 2,485 | 2,422 | 2,485 | +2.86% | 89,000 | 556億8894万 | -2.55% | 16.16 | 1.23 |
10/04 | 2,414 | 2,455 | 2,400 | 2,416 | -1.51% | 95,600 | 541億4265万 | -5.37% | 15.71 | 1.2 |
10/03 | 2,521 | 2,521 | 2,443 | 2,453 | -2.66% | 102,400 | 549億7182万 | -4.14% | 15.95 | 1.21 |
10/02 | 2,548 | 2,573 | 2,518 | 2,520 | -0.24% | 69,600 | 564億7329万 | -1.83% | 16.38 | 1.25 |
09/29 | 2,526 | 2,544 | 2,509 | 2,526 | +1.08% | 52,500 | 566億775万 | -1.64% | 16.42 | 1.25 |
09/28 | 2,477 | 2,525 | 2,477 | 2,499 | -1.07% | 95,800 | 560億268万 | -2.72% | 16.25 | 1.24 |
09/27 | 2,481 | 2,526 | 2,463 | 2,526 | +1% | 62,300 | 566億775万 | -1.67% | 16.42 | 1.25 |
09/26 | 2,530 | 2,530 | 2,495 | 2,501 | -1.61% | 33,400 | 560億4750万 | -2.61% | 16.26 | 1.24 |
09/25 | 2,550 | 2,556 | 2,529 | 2,542 | +2.05% | 41,700 | 569億6631万 | -0.97% | 16.53 | 1.26 |
09/22 | 2,465 | 2,514 | 2,452 | 2,491 | -0.4% | 46,600 | 558億2340万 | -2.92% | 16.2 | 1.23 |
09/21 | 2,515 | 2,530 | 2,493 | 2,501 | -0.71% | 37,500 | 560億4750万 | -2.57% | 16.26 | 1.24 |
09/20 | 2,566 | 2,591 | 2,517 | 2,519 | -1.87% | 51,200 | 564億5088万 | -1.83% | 16.38 | 1.25 |
09/19 | 2,592 | 2,592 | 2,540 | 2,567 | -0.81% | 54,100 | 575億2656万 | +0.04% | 16.69 | 1.27 |
09/15 | 2,582 | 2,597 | 2,565 | 2,588 | +1.21% | 48,500 | 579億9717万 | +0.94% | 16.83 | 1.28 |
09/14 | 2,538 | 2,565 | 2,528 | 2,557 | +1.79% | 43,600 | 573億246万 | -0.31% | 16.63 | 1.27 |
09/13 | 2,554 | 2,554 | 2,512 | 2,512 | -1.64% | 62,200 | 562億9401万 | -2.14% | 16.33 | 1.24 |
09/12 | 2,552 | 2,555 | 2,516 | 2,554 | +1.15% | 34,300 | 572億3523万 | -0.58% | 16.61 | 1.26 |
09/11 | 2,522 | 2,554 | 2,508 | 2,525 | -0.67% | 80,500 | 565億8534万 | -1.83% | 16.42 | 1.25 |
09/08 | 2,610 | 2,645 | 2,536 | 2,542 | -3.01% | 114,600 | 569億6631万 | -1.32% | 16.53 | 1.26 |
09/07 | 2,715 | 2,728 | 2,621 | 2,621 | -3.92% | 183,200 | 587億3670万 | +1.55% | 17.04 | 1.3 |
09/06 | 2,703 | 2,744 | 2,694 | 2,728 | +1.15% | 100,600 | 611億3458万 | +5.65% | 17.74 | 1.35 |
09/05 | 2,679 | 2,703 | 2,651 | 2,697 | +1.43% | 115,900 | 604億3987万 | +4.53% | 17.54 | 1.33 |
09/04 | 2,635 | 2,659 | 2,615 | 2,659 | +1.18% | 37,900 | 595億8829万 | +3.14% | 17.29 | 1.32 |
09/01 | 2,563 | 2,629 | 2,561 | 2,628 | +1.55% | 51,700 | 588億9357万 | +1.94% | 17.09 | 1.3 |
08/31 | 2,565 | 2,590 | 2,555 | 2,588 | +1.01% | 50,000 | 579億9717万 | +0.39% | 16.83 | 1.3 |
08/30 | 2,607 | 2,607 | 2,548 | 2,562 | -0.66% | 97,600 | 574億1451万 | -0.74% | 16.66 | 1.29 |
08/29 | 2,642 | 2,667 | 2,576 | 2,579 | -2.31% | 102,000 | 577億9548万 | -0.27% | 16.77 | 1.29 |
08/28 | 2,580 | 2,646 | 2,576 | 2,640 | +3.86% | 55,500 | 591億6250万 | +1.93% | 17.16 | 1.33 |
08/25 | 2,505 | 2,567 | 2,505 | 2,542 | -0.43% | 62,300 | 569億6631万 | -1.89% | 16.53 | 1.28 |
08/24 | 2,582 | 2,601 | 2,542 | 2,553 | +2.28% | 110,400 | 572億1282万 | -1.73% | 16.6 | 1.28 |
08/23 | 2,488 | 2,510 | 2,460 | 2,496 | -0.4% | 75,100 | 559億3545万 | -4.29% | 16.23 | 1.25 |
08/22 | 2,504 | 2,512 | 2,487 | 2,506 | +1.01% | 32,500 | 561億5955万 | -4.24% | 16.29 | 1.26 |
08/21 | 2,503 | 2,503 | 2,475 | 2,481 | -0.88% | 28,600 | 555億9930万 | -5.52% | 16.13 | 1.25 |
08/18 | 2,488 | 2,512 | 2,480 | 2,503 | -0.95% | 44,700 | 560億9232万 | -5.12% | 16.27 | 1.26 |
08/17 | 2,488 | 2,528 | 2,470 | 2,527 | +1.57% | 58,100 | 566億3016万 | -4.61% | 16.43 | 1.27 |
08/16 | 2,458 | 2,495 | 2,450 | 2,488 | -0.68% | 59,000 | 557億5617万 | -6.43% | 16.18 | 1.25 |
08/15 | 2,530 | 2,530 | 2,502 | 2,505 | -0.36% | 61,500 | 561億3714万 | -6.29% | 16.29 | 1.26 |
08/14 | 2,580 | 2,580 | 2,506 | 2,514 | -3.68% | 124,100 | 563億3883万 | -6.47% | 16.35 | 1.26 |
08/10 | 2,571 | 2,610 | 2,546 | 2,610 | +0.23% | 52,800 | 584億9019万 | -3.33% | 16.97 | 1.31 |
08/09 | 2,570 | 2,610 | 2,565 | 2,604 | +0.81% | 41,200 | 583億5573万 | -4.02% | 16.93 | 1.31 |
08/08 | 2,604 | 2,604 | 2,570 | 2,583 | -1.49% | 53,700 | 578億8512万 | -5.32% | 16.79 | 1.3 |
08/07 | 2,588 | 2,628 | 2,566 | 2,622 | +0.46% | 63,100 | 587億5911万 | -4.45% | 17.05 | 1.32 |
08/04 | 2,638 | 2,669 | 2,600 | 2,610 | -2.17% | 93,100 | 584億9019万 | -5.26% | 16.97 | 1.31 |
08/03 | 2,765 | 2,804 | 2,657 | 2,668 | +0.11% | 273,100 | 597億8998万 | -3.54% | 17.35 | 1.34 |
08/02 | 2,663 | 2,706 | 2,632 | 2,665 | -0.41% | 91,800 | 597億2275万 | -3.79% | 17.33 | 1.34 |
08/01 | 2,658 | 2,719 | 2,613 | 2,676 | +1.59% | 107,400 | 599億6926万 | -3.43% | 17.4 | 1.34 |
07/31 | 2,657 | 2,667 | 2,630 | 2,634 | -0.79% | 154,400 | 590億2804万 | -4.81% | 17.13 | 1.32 |
07/28 | 2,620 | 2,672 | 2,610 | 2,655 | +0.42% | 266,500 | 594億9865万 | -3.66% | 17.26 | 1.33 |
07/27 | 2,650 | 2,657 | 2,623 | 2,644 | -0.83% | 82,800 | 592億5214万 | -3.68% | 17.19 | 1.33 |
07/26 | 2,705 | 2,705 | 2,663 | 2,666 | -0.45% | 77,100 | 597億4516万 | -2.59% | 17.33 | 1.34 |
07/25 | 2,715 | 2,729 | 2,655 | 2,678 | +0.22% | 110,700 | 600億1408万 | -1.83% | 17.41 | 1.34 |
07/24 | 2,697 | 2,708 | 2,657 | 2,672 | -0.19% | 96,300 | 598億7962万 | -1.8% | 17.37 | 1.34 |
07/21 | 2,700 | 2,721 | 2,674 | 2,677 | -1.4% | 96,800 | 599億9167万 | -1.4% | 17.41 | 1.34 |
07/20 | 2,805 | 2,812 | 2,706 | 2,715 | -2.9% | 101,700 | 608億4325万 | +0.18% | 17.65 | 1.36 |
07/19 | 2,802 | 2,817 | 2,769 | 2,796 | +2.19% | 106,500 | 626億5846万 | +3.4% | 18.18 | 1.4 |
07/18 | 2,732 | 2,752 | 2,707 | 2,736 | +0.15% | 123,300 | 613億1386万 | +1.56% | 17.79 | 1.37 |
07/14 | 2,774 | 2,779 | 2,718 | 2,732 | -1.73% | 150,200 | 612億2422万 | +1.71% | 17.76 | 1.37 |
07/13 | 2,800 | 2,806 | 2,729 | 2,780 | +0.11% | 153,000 | 622億9990万 | +3.85% | 18.08 | 1.4 |
07/12 | 2,816 | 2,862 | 2,775 | 2,777 | +0.4% | 187,300 | 622億3267万 | +4.12% | 18.06 | 1.39 |
07/11 | 2,876 | 2,890 | 2,757 | 2,766 | -2.4% | 132,400 | 619億8616万 | +4.06% | 17.98 | 1.39 |
07/10 | 2,833 | 2,919 | 2,783 | 2,834 | -1.7% | 282,300 | 635億1004万 | +6.82% | 18.43 | 1.42 |
07/07 | 2,671 | 2,917 | 2,611 | 2,883 | +2.2% | 541,700 | 646億813万 | +9.08% | 18.74 | 1.45 |
07/06 | 2,899 | 2,899 | 2,814 | 2,821 | -4.05% | 276,300 | 632億1871万 | +7.3% | 18.34 | 1.42 |
07/05 | 2,950 | 2,968 | 2,925 | 2,940 | -1.21% | 210,400 | 658億8551万 | +12.51% | 19.12 | 1.48 |
07/04 | 2,956 | 3,035 | 2,952 | 2,976 | -0.27% | 227,600 | 666億9227万 | +14.81% | 19.35 | 1.49 |
07/03 | 2,945 | 2,994 | 2,933 | 2,984 | +3.07% | 300,300 | 668億7155万 | +16.06% | 19.4 | 1.5 |
06/30 | 2,870 | 2,911 | 2,824 | 2,895 | +0.77% | 277,600 | 648億7706万 | +13.66% | 18.82 | 1.45 |
06/29 | 2,864 | 2,878 | 2,823 | 2,873 | +3.12% | 388,700 | 643億8403万 | +13.78% | 18.68 | 1.44 |
06/28 | 2,719 | 2,817 | 2,701 | 2,786 | +4.31% | 546,800 | 624億3436万 | +11.26% | 18.11 | 1.4 |
06/27 | 2,673 | 2,680 | 2,590 | 2,671 | +3.81% | 516,700 | 598億5721万 | +7.57% | 17.37 | 1.34 |
06/26 | 2,590 | 2,706 | 2,571 | 2,573 | +9.12% | 791,200 | 576億6102万 | +4.3% | 16.73 | 1.29 |
06/23 | 2,420 | 2,427 | 2,335 | 2,358 | -1.71% | 102,800 | 528億4286万 | -4.03% | 15.33 | 1.18 |