PER
2023/06/29~2023/11/22
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 |
11/22 | 2,451 | 2,494 | 2,445 | 2,450 | -0.57% | 54,500 | 1411億2000万 | -3.69% | 20.34 | 2.89 |
11/21 | 2,482 | 2,483 | 2,446 | 2,464 | -1.68% | 68,700 | 1419億2640万 | -3.49% | 20.46 | 2.9 |
11/20 | 2,510 | 2,550 | 2,492 | 2,506 | +0.24% | 92,800 | 1443億4560万 | -2.19% | 20.81 | 2.95 |
11/17 | 2,518 | 2,518 | 2,442 | 2,500 | -0.16% | 125,400 | 1440億 | -2.69% | 20.76 | 2.95 |
11/16 | 2,484 | 2,508 | 2,443 | 2,504 | -1.18% | 90,800 | 1442億3040万 | -2.87% | 20.79 | 2.95 |
11/15 | 2,485 | 2,534 | 2,480 | 2,534 | +3.56% | 110,000 | 1459億5840万 | -2.01% | 21.04 | 2.99 |
11/14 | 2,471 | 2,487 | 2,424 | 2,447 | -1.37% | 89,300 | 1409億4720万 | -5.67% | 20.32 | 2.88 |
11/13 | 2,531 | 2,531 | 2,465 | 2,481 | -1.98% | 70,000 | 1429億560万 | -4.72% | 20.6 | 2.92 |
11/10 | 2,510 | 2,534 | 2,495 | 2,531 | -0.16% | 43,200 | 1457億8560万 | -3.06% | 21.01 | 2.98 |
11/09 | 2,499 | 2,537 | 2,486 | 2,535 | +1.44% | 48,000 | 1460億1600万 | -3.1% | 21.05 | 2.99 |
11/08 | 2,502 | 2,534 | 2,492 | 2,499 | -0.12% | 77,200 | 1439億4240万 | -4.65% | 20.75 | 2.95 |
11/07 | 2,582 | 2,582 | 2,500 | 2,502 | -3.1% | 66,500 | 1441億1520万 | -4.79% | 20.77 | 2.95 |
11/06 | 2,548 | 2,610 | 2,519 | 2,582 | +1.22% | 113,300 | 1487億2320万 | -2.12% | 21.44 | 3.04 |
11/02 | 2,634 | 2,644 | 2,510 | 2,551 | -2.3% | 245,700 | 1469億3760万 | -3.63% | 21.18 | 3.01 |
11/01 | 2,582 | 2,634 | 2,512 | 2,611 | +4.57% | 261,600 | 1503億9360万 | -1.81% | 21.68 | 3.08 |
10/31 | 2,557 | 2,650 | 2,431 | 2,497 | -2% | 360,800 | 1438億2720万 | -6.37% | 20.73 | 2.94 |
10/30 | 2,577 | 2,589 | 2,519 | 2,548 | -0.55% | 94,900 | 1467億6480万 | -4.93% | 21.16 | 3 |
10/27 | 2,533 | 2,565 | 2,525 | 2,562 | +1.87% | 63,000 | 1475億7120万 | -4.79% | 21.27 | 3.02 |
10/26 | 2,568 | 2,572 | 2,511 | 2,515 | -2.82% | 67,600 | 1448億6400万 | -6.89% | 20.88 | 2.96 |
10/25 | 2,617 | 2,638 | 2,581 | 2,588 | -1.07% | 114,100 | 1490億6880万 | -4.61% | 21.49 | 3.05 |
10/24 | 2,567 | 2,629 | 2,489 | 2,616 | +1.91% | 136,100 | 1506億8160万 | -3.96% | 21.72 | 3.08 |
10/23 | 2,585 | 2,600 | 2,530 | 2,567 | -1.53% | 130,200 | 1478億5920万 | -6.11% | 21.31 | 3.03 |
10/20 | 2,640 | 2,647 | 2,594 | 2,607 | -2.47% | 141,600 | 1501億6320万 | -5.06% | 21.65 | 3.07 |
10/19 | 2,675 | 2,696 | 2,656 | 2,673 | -1.69% | 66,700 | 1539億6480万 | -3.01% | 22.19 | 3.15 |
10/18 | 2,718 | 2,726 | 2,683 | 2,719 | +0.93% | 52,200 | 1566億1440万 | -1.66% | 22.58 | 3.21 |
10/17 | 2,690 | 2,721 | 2,677 | 2,694 | +0.86% | 61,000 | 1551億7440万 | -2.78% | 22.37 | 3.18 |
10/16 | 2,709 | 2,716 | 2,658 | 2,671 | -0.56% | 85,600 | 1538億4960万 | -3.96% | 22.18 | 3.15 |
10/13 | 2,725 | 2,744 | 2,682 | 2,686 | -1.43% | 74,000 | 1547億1360万 | -3.8% | 22.3 | 3.17 |
10/12 | 2,727 | 2,738 | 2,714 | 2,725 | +0.29% | 63,000 | 1569億6000万 | -2.75% | 22.63 | 3.21 |
10/11 | 2,733 | 2,745 | 2,704 | 2,717 | -0.59% | 81,400 | 1564億9920万 | -3.24% | 22.56 | 3.2 |
10/10 | 2,679 | 2,746 | 2,679 | 2,733 | +2.02% | 181,700 | 1574億2080万 | -2.88% | 22.69 | 3.22 |
10/06 | 2,677 | 2,694 | 2,666 | 2,679 | +0.04% | 92,700 | 1543億1040万 | -4.97% | 22.24 | 3.16 |
10/05 | 2,652 | 2,692 | 2,631 | 2,678 | +1.4% | 146,300 | 1542億5280万 | -5.2% | 22.24 | 3.16 |
10/04 | 2,617 | 2,655 | 2,604 | 2,641 | -0.45% | 104,100 | 1521億2160万 | -6.68% | 21.93 | 3.11 |
10/03 | 2,685 | 2,710 | 2,649 | 2,653 | -0.82% | 79,200 | 1528億1280万 | -6.65% | 22.03 | 3.13 |
10/02 | 2,750 | 2,756 | 2,669 | 2,675 | -2.8% | 101,600 | 1540億8000万 | -6.24% | 22.21 | 3.15 |
09/29 | 2,818 | 2,827 | 2,735 | 2,752 | -2.55% | 109,400 | 1585億1520万 | -3.81% | 22.82 | 3.27 |
09/28 | 2,810 | 2,845 | 2,801 | 2,824 | -0.81% | 144,700 | 1626億6240万 | -1.47% | 23.41 | 3.35 |
09/27 | 2,810 | 2,851 | 2,793 | 2,847 | +1.32% | 239,000 | 1639億8720万 | -0.7% | 23.6 | 3.38 |
09/26 | 2,826 | 2,832 | 2,808 | 2,810 | -0.57% | 135,300 | 1618億5600万 | -1.92% | 23.3 | 3.34 |
09/25 | 2,810 | 2,862 | 2,808 | 2,826 | +0.39% | 225,500 | 1627億7760万 | -1.36% | 23.43 | 3.36 |
09/22 | 2,794 | 2,841 | 2,788 | 2,815 | -0.14% | 207,600 | 1621億4400万 | -1.64% | 23.34 | 3.34 |
09/21 | 2,800 | 2,845 | 2,800 | 2,819 | +0.32% | 109,100 | 1623億7440万 | -1.43% | 23.37 | 3.35 |
09/20 | 2,822 | 2,844 | 2,806 | 2,810 | -2.16% | 135,000 | 1618億5600万 | -1.61% | 23.3 | 3.34 |
09/19 | 2,851 | 2,882 | 2,831 | 2,872 | +0.28% | 86,800 | 1654億2720万 | +0.67% | 23.81 | 3.41 |
09/15 | 2,869 | 2,884 | 2,841 | 2,864 | -0.03% | 97,100 | 1649億6640万 | +0.67% | 23.74 | 3.4 |
09/14 | 2,881 | 2,895 | 2,855 | 2,865 | +0.56% | 111,500 | 1650億2400万 | +0.99% | 23.75 | 3.4 |
09/13 | 2,884 | 2,892 | 2,832 | 2,849 | -1.93% | 144,600 | 1641億240万 | +0.71% | 23.62 | 3.38 |
09/12 | 2,842 | 2,908 | 2,830 | 2,905 | +1.61% | 112,900 | 1673億2800万 | +2.98% | 24.08 | 3.45 |
09/11 | 2,915 | 2,947 | 2,844 | 2,859 | -2.99% | 170,100 | 1646億7840万 | +1.82% | 23.7 | 3.4 |
09/08 | 2,927 | 2,974 | 2,916 | 2,947 | -0.37% | 104,100 | 1697億4720万 | +5.51% | 24.43 | 3.5 |
09/07 | 2,926 | 2,978 | 2,897 | 2,958 | +0.78% | 144,900 | 1703億8080万 | +6.59% | 24.52 | 3.51 |
09/06 | 2,892 | 2,942 | 2,889 | 2,935 | +2.48% | 159,000 | 1690億5600万 | +6.34% | 24.33 | 3.49 |
09/05 | 2,864 | 2,865 | 2,826 | 2,864 | -0.35% | 79,000 | 1649億6640万 | +4.34% | 23.74 | 3.4 |
09/04 | 2,846 | 2,878 | 2,818 | 2,874 | +1.09% | 96,900 | 1655億4240万 | +5.39% | 23.83 | 3.41 |
09/01 | 2,848 | 2,859 | 2,823 | 2,843 | +0.18% | 123,200 | 1637億5680万 | +5.06% | 23.57 | 3.38 |
08/31 | 2,810 | 2,860 | 2,802 | 2,838 | +1.25% | 226,800 | 1634億6880万 | +5.62% | 23.53 | 3.37 |
08/30 | 2,935 | 2,968 | 2,766 | 2,803 | -4.5% | 597,400 | 1614億5280万 | +5.06% | 23.24 | 3.33 |
08/29 | 2,945 | 2,960 | 2,919 | 2,935 | +0.27% | 88,000 | 1690億5600万 | +10.92% | 24.33 | 3.49 |
08/28 | 2,928 | 2,946 | 2,887 | 2,927 | +1.35% | 108,800 | 1685億9520万 | +11.8% | 24.27 | 3.48 |
08/25 | 2,860 | 2,907 | 2,848 | 2,888 | +0.24% | 127,500 | 1663億4880万 | +11.42% | 23.94 | 3.43 |
08/24 | 2,850 | 2,892 | 2,838 | 2,881 | +1.09% | 94,100 | 1659億4560万 | +12.23% | 23.88 | 3.42 |
08/23 | 2,801 | 2,850 | 2,798 | 2,850 | +1.79% | 92,800 | 1641億6000万 | +12.03% | 23.63 | 3.39 |
08/22 | 2,810 | 2,817 | 2,775 | 2,800 | +0.29% | 83,000 | 1612億8000万 | +11.02% | 23.21 | 3.33 |
08/21 | 2,760 | 2,810 | 2,750 | 2,792 | +1.34% | 65,800 | 1608億1920万 | +11.55% | 23.15 | 3.32 |
08/18 | 2,746 | 2,768 | 2,731 | 2,755 | 0% | 98,700 | 1586億8800万 | +11% | 22.84 | 3.27 |
08/17 | 2,733 | 2,755 | 2,696 | 2,755 | +0.66% | 121,000 | 1586億8800万 | +11.9% | 22.84 | 3.27 |
08/16 | 2,700 | 2,769 | 2,692 | 2,737 | +0.63% | 95,200 | 1576億5120万 | +12.13% | 22.69 | 3.25 |
08/15 | 2,700 | 2,735 | 2,667 | 2,720 | +1.42% | 91,600 | 1566億7200万 | +12.35% | 22.55 | 3.23 |
08/14 | 2,650 | 2,699 | 2,650 | 2,682 | +1.06% | 112,000 | 1544億8320万 | +11.7% | 22.24 | 3.19 |
08/10 | 2,684 | 2,684 | 2,635 | 2,654 | -0.56% | 81,900 | 1528億7040万 | +11.33% | 22 | 3.15 |
08/09 | 2,708 | 2,730 | 2,658 | 2,669 | +0.41% | 169,600 | 1537億3440万 | +12.66% | 22.13 | 3.17 |
08/08 | 2,595 | 2,672 | 2,577 | 2,658 | +2.9% | 181,200 | 1531億80万 | +13.01% | 22.04 | 3.16 |
08/07 | 2,480 | 2,589 | 2,480 | 2,583 | +4.49% | 146,300 | 1487億8080万 | +10.57% | 21.41 | 3.07 |
08/04 | 2,460 | 2,481 | 2,444 | 2,472 | -1.12% | 138,000 | 1423億8720万 | +6.41% | 20.49 | 2.94 |
08/03 | 2,527 | 2,555 | 2,495 | 2,500 | -2.87% | 119,100 | 1440億 | +7.94% | 20.73 | 2.97 |
08/02 | 2,560 | 2,598 | 2,521 | 2,574 | 0% | 166,500 | 1482億6240万 | +11.53% | 21.34 | 3.06 |
08/01 | 2,410 | 2,576 | 2,395 | 2,574 | +6.8% | 266,800 | 1482億6240万 | +12.21% | 21.34 | 3.06 |
07/31 | 2,377 | 2,446 | 2,358 | 2,410 | +2.55% | 209,500 | 1388億1600万 | +5.66% | 19.98 | 2.86 |
07/28 | 2,320 | 2,357 | 2,276 | 2,350 | -0.63% | 123,600 | 1353億6000万 | +3.25% | 19.48 | 2.79 |
07/27 | 2,360 | 2,378 | 2,337 | 2,365 | +0.47% | 71,700 | 1362億2400万 | +4% | 19.61 | 2.81 |
07/26 | 2,284 | 2,359 | 2,280 | 2,354 | +4.11% | 202,700 | 1355億9040万 | +3.52% | 19.52 | 2.8 |
07/25 | 2,250 | 2,267 | 2,235 | 2,261 | +0.49% | 46,500 | 1302億3360万 | -0.62% | 18.74 | 2.69 |
07/24 | 2,267 | 2,276 | 2,237 | 2,250 | -0.27% | 78,200 | 1296億 | -1.32% | 18.65 | 2.67 |
07/21 | 2,250 | 2,265 | 2,220 | 2,256 | -0.49% | 107,300 | 1299億4560万 | -1.27% | 18.7 | 2.68 |
07/20 | 2,304 | 2,308 | 2,253 | 2,267 | -1.86% | 48,200 | 1305億7920万 | -0.96% | 18.79 | 2.69 |
07/19 | 2,328 | 2,338 | 2,295 | 2,310 | +0.04% | 92,500 | 1330億5600万 | +0.7% | 19.15 | 2.74 |
07/18 | 2,297 | 2,325 | 2,284 | 2,309 | +0.04% | 60,300 | 1329億9840万 | +0.61% | 19.14 | 2.74 |
07/14 | 2,299 | 2,327 | 2,280 | 2,308 | +0.87% | 44,900 | 1329億4080万 | +0.52% | 19.13 | 2.74 |
07/13 | 2,255 | 2,291 | 2,255 | 2,288 | +2.1% | 41,500 | 1317億8880万 | -0.31% | 18.97 | 2.72 |
07/12 | 2,235 | 2,261 | 2,235 | 2,241 | -0.13% | 47,600 | 1290億8160万 | -2.27% | 18.58 | 2.66 |
07/11 | 2,234 | 2,261 | 2,234 | 2,244 | +0.63% | 36,100 | 1292億5440万 | -2.22% | 18.6 | 2.67 |
07/10 | 2,220 | 2,249 | 2,211 | 2,230 | +0.31% | 49,800 | 1284億4800万 | -2.92% | 18.49 | 2.65 |
07/07 | 2,239 | 2,270 | 2,223 | 2,223 | -1.68% | 57,100 | 1280億4480万 | -3.31% | 18.43 | 2.64 |
07/06 | 2,255 | 2,287 | 2,254 | 2,261 | -0.83% | 60,400 | 1302億3360万 | -1.74% | 18.74 | 2.69 |
07/05 | 2,257 | 2,301 | 2,249 | 2,280 | +1.74% | 60,200 | 1313億2800万 | -0.83% | 18.9 | 2.71 |
07/04 | 2,235 | 2,266 | 2,235 | 2,241 | 0% | 59,300 | 1290億8160万 | -2.35% | 18.58 | 2.66 |
07/03 | 2,284 | 2,300 | 2,241 | 2,241 | -1.1% | 60,600 | 1290億8160万 | -2.35% | 18.58 | 2.66 |
06/30 | 2,290 | 2,290 | 2,250 | 2,266 | -1.65% | 98,600 | 1305億2160万 | -1.22% | 18.79 | 2.79 |
06/29 | 2,286 | 2,333 | 2,286 | 2,304 | +0.7% | 51,900 | 1327億1040万 | +0.52% | 19.1 | 2.84 |