PER
2023/07/05~2023/11/29
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 |
11/29 | 1,384 | 1,414 | 1,380 | 1,402 | +0.86% | 405,000 | 2390億4600万 | +5.89% | 56.54 | 0.9 |
11/28 | 1,400 | 1,404 | 1,386 | 1,390 | -0.29% | 357,400 | 2369億9996万 | +5.46% | 56.05 | 0.89 |
11/27 | 1,415 | 1,424 | 1,387 | 1,394 | -0.5% | 365,200 | 2376億8197万 | +6.17% | 56.22 | 0.89 |
11/24 | 1,406 | 1,419 | 1,399 | 1,401 | +0.72% | 337,300 | 2388億7550万 | +7.11% | 56.5 | 0.9 |
11/22 | 1,368 | 1,409 | 1,368 | 1,391 | +1.83% | 445,400 | 2371億7046万 | +6.75% | 56.09 | 0.89 |
11/21 | 1,330 | 1,371 | 1,322 | 1,366 | +2.02% | 583,900 | 2329億787万 | +5.32% | 55.09 | 0.88 |
11/20 | 1,336 | 1,348 | 1,324 | 1,339 | +0.07% | 282,900 | 2283億428万 | +3.56% | 54 | 0.86 |
11/17 | 1,319 | 1,338 | 1,313 | 1,338 | +3.08% | 259,200 | 2281億3377万 | +3.8% | 53.96 | 0.86 |
11/16 | 1,298 | 1,315 | 1,290 | 1,298 | -1.22% | 232,000 | 2213億1363万 | +0.85% | 52.34 | 0.83 |
11/15 | 1,331 | 1,332 | 1,307 | 1,314 | -0.61% | 144,700 | 2240億4169万 | +2.26% | 52.99 | 0.84 |
11/14 | 1,326 | 1,326 | 1,318 | 1,322 | +0.23% | 121,500 | 2254億571万 | +2.96% | 53.31 | 0.85 |
11/13 | 1,330 | 1,330 | 1,312 | 1,319 | -0.53% | 162,900 | 2248億9420万 | +2.97% | 53.19 | 0.84 |
11/10 | 1,297 | 1,326 | 1,290 | 1,326 | +2.24% | 266,400 | 2260億8773万 | +3.76% | 53.47 | 0.85 |
11/09 | 1,282 | 1,303 | 1,281 | 1,297 | +1.33% | 217,100 | 2211億4313万 | +1.81% | 52.3 | 0.83 |
11/08 | 1,311 | 1,323 | 1,267 | 1,280 | -4.55% | 537,300 | 2182億4456万 | +0.71% | 51.62 | 0.82 |
11/07 | 1,340 | 1,354 | 1,335 | 1,341 | +0.15% | 274,300 | 2286億4528万 | +5.59% | 54.08 | 0.86 |
11/06 | 1,331 | 1,345 | 1,324 | 1,339 | +2.06% | 372,000 | 2283億428万 | +5.68% | 54 | 0.86 |
11/02 | 1,331 | 1,342 | 1,311 | 1,312 | -1.43% | 319,100 | 2237億68万 | +3.8% | 52.91 | 0.84 |
11/01 | 1,310 | 1,336 | 1,310 | 1,331 | +3.26% | 474,900 | 2269億4025万 | +5.3% | 53.68 | 0.85 |
10/31 | 1,282 | 1,298 | 1,274 | 1,289 | +2.22% | 384,700 | 2197億7910万 | +2.14% | 51.98 | 0.83 |
10/30 | 1,267 | 1,268 | 1,252 | 1,261 | -1.87% | 211,100 | 2150億500万 | -0.16% | 50.85 | 0.81 |
10/27 | 1,270 | 1,288 | 1,270 | 1,285 | +1.98% | 208,900 | 2190億9708万 | +1.58% | 51.82 | 0.82 |
10/26 | 1,257 | 1,269 | 1,254 | 1,260 | +0.4% | 246,700 | 2148億3449万 | -0.47% | 50.81 | 0.81 |
10/25 | 1,258 | 1,264 | 1,253 | 1,255 | +0.16% | 192,700 | 2139億8198万 | -1.03% | 50.61 | 0.8 |
10/24 | 1,251 | 1,260 | 1,230 | 1,253 | +0.08% | 173,700 | 2136億4097万 | -1.34% | 50.53 | 0.8 |
10/23 | 1,262 | 1,272 | 1,252 | 1,252 | -0.95% | 162,300 | 2134億7046万 | -1.57% | 50.49 | 0.8 |
10/20 | 1,265 | 1,275 | 1,259 | 1,264 | -0.55% | 213,600 | 2155億1651万 | -0.86% | 50.97 | 0.81 |
10/19 | 1,250 | 1,274 | 1,250 | 1,271 | +0.79% | 209,500 | 2167億1003万 | -0.39% | 51.26 | 0.81 |
10/18 | 1,265 | 1,268 | 1,252 | 1,261 | -0.16% | 160,300 | 2150億500万 | -1.33% | 50.85 | 0.81 |
10/17 | 1,260 | 1,268 | 1,256 | 1,263 | +1.36% | 190,000 | 2153億4600万 | -1.33% | 50.93 | 0.81 |
10/16 | 1,256 | 1,256 | 1,241 | 1,246 | -0.72% | 160,800 | 2124億4744万 | -2.81% | 50.25 | 0.8 |
10/13 | 1,263 | 1,270 | 1,251 | 1,255 | -2.03% | 222,700 | 2139億8198万 | -2.33% | 50.61 | 0.8 |
10/12 | 1,260 | 1,281 | 1,257 | 1,281 | +1.75% | 234,000 | 2184億1507万 | -0.54% | 51.66 | 0.82 |
10/11 | 1,278 | 1,278 | 1,259 | 1,259 | -1.87% | 276,200 | 2146億6399万 | -2.4% | 50.77 | 0.81 |
10/10 | 1,261 | 1,285 | 1,261 | 1,283 | +2.72% | 359,000 | 2187億5608万 | -0.77% | 51.74 | 0.82 |
10/06 | 1,241 | 1,261 | 1,241 | 1,249 | +1.13% | 301,700 | 2129億5895万 | -3.55% | 50.37 | 0.8 |
10/05 | 1,227 | 1,238 | 1,217 | 1,235 | +1.31% | 246,400 | 2105億7190万 | -4.78% | 49.8 | 0.79 |
10/04 | 1,235 | 1,235 | 1,213 | 1,219 | -1.69% | 259,000 | 2078億4385万 | -6.23% | 49.16 | 0.78 |
10/03 | 1,253 | 1,261 | 1,237 | 1,240 | -1.04% | 204,200 | 2114億2442万 | -4.83% | 50.01 | 0.79 |
10/02 | 1,267 | 1,281 | 1,253 | 1,253 | +0.24% | 241,600 | 2136億4097万 | -3.91% | 50.53 | 0.8 |
09/29 | 1,280 | 1,280 | 1,242 | 1,250 | -1.73% | 292,000 | 2131億2946万 | -4.21% | 50.41 | 0.78 |
09/28 | 1,280 | 1,282 | 1,260 | 1,272 | -2.38% | 397,500 | 2168億8054万 | -2.6% | 51.3 | 0.79 |
09/27 | 1,289 | 1,303 | 1,277 | 1,303 | +0.15% | 255,000 | 2221億6615万 | -0.15% | 52.55 | 0.81 |
09/26 | 1,311 | 1,315 | 1,301 | 1,301 | -0.76% | 206,700 | 2218億2514万 | -0.23% | 52.47 | 0.81 |
09/25 | 1,324 | 1,324 | 1,308 | 1,311 | +0.38% | 182,500 | 2235億3018万 | +0.69% | 52.87 | 0.82 |
09/22 | 1,300 | 1,319 | 1,290 | 1,306 | -0.08% | 271,500 | 2226億7766万 | +0.46% | 52.67 | 0.81 |
09/21 | 1,308 | 1,321 | 1,306 | 1,307 | 0% | 210,400 | 2228億4816万 | +0.69% | 52.71 | 0.81 |
09/20 | 1,317 | 1,323 | 1,307 | 1,307 | -0.15% | 336,000 | 2228億4816万 | +0.77% | 52.71 | 0.81 |
09/19 | 1,313 | 1,318 | 1,298 | 1,309 | -0.3% | 257,700 | 2231億8917万 | +1% | 52.79 | 0.81 |
09/15 | 1,311 | 1,322 | 1,310 | 1,313 | +0.38% | 450,800 | 2238億7118万 | +1.39% | 52.95 | 0.82 |
09/14 | 1,300 | 1,313 | 1,294 | 1,308 | +0.15% | 324,200 | 2230億1866万 | +1.08% | 52.75 | 0.81 |
09/13 | 1,319 | 1,319 | 1,303 | 1,306 | -0.76% | 181,700 | 2226億7766万 | +1.01% | 52.67 | 0.81 |
09/12 | 1,317 | 1,319 | 1,307 | 1,316 | +0.53% | 161,900 | 2243億8269万 | +1.86% | 53.07 | 0.82 |
09/11 | 1,318 | 1,321 | 1,296 | 1,309 | +0.08% | 202,700 | 2231億8917万 | +1.47% | 52.79 | 0.81 |
09/08 | 1,324 | 1,327 | 1,302 | 1,308 | -0.91% | 313,900 | 2230億1866万 | +1.47% | 52.75 | 0.81 |
09/07 | 1,325 | 1,332 | 1,316 | 1,320 | -1.42% | 498,900 | 2250億6471万 | +2.56% | 53.23 | 0.82 |
09/06 | 1,333 | 1,341 | 1,324 | 1,339 | +0.07% | 237,800 | 2283億428万 | +4.12% | 54 | 0.83 |
09/05 | 1,335 | 1,338 | 1,321 | 1,338 | +0.38% | 217,300 | 2281億3377万 | +4.12% | 53.96 | 0.83 |
09/04 | 1,326 | 1,337 | 1,316 | 1,333 | +0.83% | 243,500 | 2272億8125万 | +3.82% | 53.76 | 0.83 |
09/01 | 1,308 | 1,327 | 1,302 | 1,322 | +1.23% | 305,200 | 2254億571万 | +3.12% | 53.31 | 0.82 |
08/31 | 1,297 | 1,310 | 1,290 | 1,306 | +0.62% | 312,900 | 2226億7766万 | +2.03% | 52.67 | 0.81 |
08/30 | 1,290 | 1,304 | 1,290 | 1,298 | +0.78% | 202,500 | 2213億1363万 | +1.56% | 52.34 | 0.81 |
08/29 | 1,288 | 1,291 | 1,284 | 1,288 | +0.08% | 90,600 | 2196億859万 | +0.94% | 51.94 | 0.8 |
08/28 | 1,281 | 1,293 | 1,281 | 1,287 | +1.58% | 175,300 | 2194億3809万 | +1.02% | 51.9 | 0.8 |
08/25 | 1,265 | 1,272 | 1,260 | 1,267 | -0.16% | 188,100 | 2160億2802万 | -0.39% | 51.09 | 0.79 |
08/24 | 1,255 | 1,270 | 1,252 | 1,269 | +0.32% | 197,700 | 2163億6903万 | -0.08% | 51.17 | 0.79 |
08/23 | 1,265 | 1,267 | 1,258 | 1,265 | -0.08% | 98,900 | 2156億8701万 | -0.32% | 51.01 | 0.79 |
08/22 | 1,258 | 1,269 | 1,255 | 1,266 | +0.64% | 122,100 | 2158億5751万 | -0.08% | 51.05 | 0.79 |
08/21 | 1,261 | 1,267 | 1,253 | 1,258 | +0.24% | 128,400 | 2144億9349万 | -0.47% | 50.73 | 0.78 |
08/18 | 1,253 | 1,258 | 1,249 | 1,255 | -0.71% | 151,800 | 2139億8198万 | -0.48% | 50.61 | 0.78 |
08/17 | 1,272 | 1,272 | 1,253 | 1,264 | -0.32% | 166,100 | 2155億1651万 | +0.4% | 50.97 | 0.79 |
08/16 | 1,268 | 1,279 | 1,266 | 1,268 | -1.01% | 128,000 | 2161億9852万 | +0.96% | 51.13 | 0.79 |
08/15 | 1,285 | 1,285 | 1,276 | 1,281 | -0.31% | 161,900 | 2184億1507万 | +2.23% | 51.66 | 0.8 |
08/14 | 1,299 | 1,303 | 1,277 | 1,285 | -0.77% | 135,500 | 2190億9708万 | +2.8% | 51.82 | 0.8 |
08/10 | 1,280 | 1,296 | 1,267 | 1,295 | +1.33% | 157,300 | 2208億212万 | +3.85% | 52.22 | 0.81 |
08/09 | 1,285 | 1,285 | 1,268 | 1,278 | -0.39% | 114,100 | 2179億356万 | +2.73% | 51.54 | 0.8 |
08/08 | 1,284 | 1,290 | 1,280 | 1,283 | +0.94% | 135,000 | 2187億5608万 | +3.3% | 51.74 | 0.8 |
08/07 | 1,263 | 1,272 | 1,257 | 1,271 | -0.16% | 258,100 | 2167億1003万 | +2.42% | 51.26 | 0.79 |
08/04 | 1,265 | 1,278 | 1,265 | 1,273 | +0.95% | 164,600 | 2170億5104万 | +2.74% | 51.34 | 0.79 |
08/03 | 1,289 | 1,293 | 1,258 | 1,261 | -2.25% | 364,500 | 2150億500万 | +1.94% | 50.85 | 0.78 |
08/02 | 1,302 | 1,318 | 1,286 | 1,290 | -1.98% | 355,800 | 2199億4960万 | +4.28% | 52.02 | 0.8 |
08/01 | 1,281 | 1,316 | 1,272 | 1,316 | +0.38% | 329,100 | 2243億8269万 | +6.56% | 53.07 | 0.82 |
07/31 | 1,301 | 1,312 | 1,294 | 1,311 | +1.24% | 716,000 | 2235億3018万 | +6.5% | 52.87 | 0.82 |
07/28 | 1,269 | 1,296 | 1,268 | 1,295 | +2.05% | 538,700 | 2208億212万 | +5.46% | 52.22 | 0.81 |
07/27 | 1,264 | 1,272 | 1,255 | 1,269 | +1.12% | 323,200 | 2163億6903万 | +3.42% | 51.17 | 0.79 |
07/26 | 1,258 | 1,259 | 1,249 | 1,255 | -0.16% | 184,000 | 2139億8198万 | +2.37% | 50.61 | 0.78 |
07/25 | 1,250 | 1,257 | 1,241 | 1,257 | +1.37% | 312,500 | 2143億2298万 | +2.61% | 50.69 | 0.78 |
07/24 | 1,244 | 1,246 | 1,235 | 1,240 | +1.31% | 224,300 | 2114億2442万 | +1.22% | 50.01 | 0.77 |
07/21 | 1,231 | 1,238 | 1,224 | 1,224 | -0.33% | 210,000 | 2086億9636万 | -0.08% | 49.36 | 0.76 |
07/20 | 1,232 | 1,244 | 1,226 | 1,228 | -0.08% | 404,700 | 2093億7838万 | +0.08% | 49.52 | 0.76 |
07/19 | 1,223 | 1,229 | 1,218 | 1,229 | +1.4% | 270,300 | 2095億4888万 | +0.08% | 49.56 | 0.76 |
07/18 | 1,209 | 1,218 | 1,201 | 1,212 | +1.42% | 163,400 | 2066億5032万 | -1.38% | 48.88 | 0.75 |
07/14 | 1,204 | 1,204 | 1,186 | 1,195 | +0.17% | 164,200 | 2037億5176万 | -2.92% | 48.19 | 0.74 |
07/13 | 1,193 | 1,201 | 1,186 | 1,193 | +0.08% | 138,800 | 2034億1075万 | -3.24% | 48.11 | 0.74 |
07/12 | 1,206 | 1,206 | 1,188 | 1,192 | -0.33% | 164,500 | 2032億4025万 | -3.4% | 48.07 | 0.74 |
07/11 | 1,207 | 1,212 | 1,194 | 1,196 | -0.91% | 180,300 | 2039億2226万 | -3.08% | 48.23 | 0.74 |
07/10 | 1,206 | 1,213 | 1,195 | 1,207 | +0.92% | 243,400 | 2057億9780万 | -2.27% | 48.67 | 0.75 |
07/07 | 1,201 | 1,208 | 1,194 | 1,196 | -1.4% | 246,800 | 2039億2226万 | -3.24% | 48.23 | 0.74 |
07/06 | 1,217 | 1,222 | 1,207 | 1,213 | -0.98% | 152,100 | 2068億2083万 | -1.94% | 48.92 | 0.75 |
07/05 | 1,211 | 1,226 | 1,208 | 1,225 | +0.33% | 207,400 | 2088億6687万 | -0.81% | 49.4 | 0.76 |