PER
2023/07/26~2023/12/19
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 |
12/19 | 2,511 | 2,586 | 2,479 | 2,549 | +1.51% | 55,900 | 443億1385万 | -5.49% | 33.88 | 13.76 |
12/18 | 2,599 | 2,639 | 2,461 | 2,511 | -2.49% | 98,100 | 436億5323万 | -7.38% | 33.37 | 13.56 |
12/15 | 2,590 | 2,625 | 2,422 | 2,575 | +1.38% | 224,400 | 447億6586万 | -5.47% | 34.22 | 13.91 |
12/14 | 2,617 | 2,621 | 2,527 | 2,540 | +1.52% | 67,400 | 441億5739万 | -7.13% | 33.76 | 13.72 |
12/13 | 2,530 | 2,539 | 2,442 | 2,502 | +0.68% | 55,900 | 434億9676万 | -8.89% | 33.25 | 13.51 |
12/12 | 2,539 | 2,569 | 2,470 | 2,485 | -0.48% | 57,400 | 432億122万 | -9.96% | 33.03 | 13.42 |
12/11 | 2,505 | 2,541 | 2,490 | 2,497 | +2.42% | 36,800 | 434億984万 | -10.02% | 33.19 | 13.48 |
12/08 | 2,470 | 2,493 | 2,423 | 2,438 | -2.01% | 71,200 | 423億8414万 | -12.37% | 32.4 | 13.17 |
12/07 | 2,546 | 2,546 | 2,432 | 2,488 | -2.28% | 53,400 | 432億5338万 | -10.7% | 33.07 | 13.44 |
12/06 | 2,619 | 2,619 | 2,511 | 2,546 | -1.36% | 78,000 | 442億6170万 | -8.75% | 33.84 | 13.75 |
12/05 | 2,676 | 2,685 | 2,577 | 2,581 | -5.46% | 64,100 | 448億7016万 | -7.56% | 34.3 | 13.94 |
12/04 | 2,733 | 2,784 | 2,717 | 2,730 | -1.55% | 38,800 | 474億6050万 | -2.05% | 36.28 | 14.74 |
12/01 | 2,841 | 2,845 | 2,734 | 2,773 | -3.98% | 76,900 | 482億805万 | 0% | 36.85 | 14.97 |
11/30 | 2,950 | 2,983 | 2,836 | 2,888 | +0.35% | 108,400 | 502億730万 | +4.6% | 38.38 | 15.6 |
11/29 | 2,780 | 2,927 | 2,761 | 2,878 | +3.53% | 94,400 | 500億3345万 | +4.85% | 38.25 | 15.54 |
11/28 | 2,850 | 2,850 | 2,765 | 2,780 | -3.14% | 34,600 | 483億2974万 | +1.98% | 36.95 | 15.01 |
11/27 | 2,843 | 2,882 | 2,802 | 2,870 | +0.99% | 30,200 | 498億9437万 | +5.63% | 38.14 | 15.5 |
11/24 | 2,834 | 2,862 | 2,783 | 2,842 | +0.11% | 48,800 | 494億760万 | +5.1% | 37.77 | 15.35 |
11/22 | 2,910 | 2,929 | 2,824 | 2,839 | -3.17% | 50,100 | 493億5544万 | +5.34% | 37.73 | 15.33 |
11/21 | 2,941 | 2,999 | 2,882 | 2,932 | +0.31% | 110,200 | 509億4408万 | +9.12% | 38.95 | 15.82 |
11/20 | 2,820 | 2,965 | 2,820 | 2,923 | +3.65% | 109,800 | 507億8770万 | +9.39% | 38.83 | 15.78 |
11/17 | 2,756 | 2,830 | 2,750 | 2,820 | +1.77% | 34,700 | 489億9806万 | +6.02% | 37.46 | 15.22 |
11/16 | 2,736 | 2,779 | 2,705 | 2,771 | +0.14% | 74,800 | 481億4667万 | +4.29% | 36.81 | 14.96 |
11/15 | 2,917 | 2,958 | 2,746 | 2,767 | -4.91% | 117,500 | 480億7717万 | +4.3% | 36.75 | 14.93 |
11/14 | 2,739 | 2,965 | 2,739 | 2,910 | +0.73% | 151,400 | 505億6183万 | +9.89% | 38.65 | 15.71 |
11/13 | 2,880 | 2,941 | 2,854 | 2,889 | +1.8% | 71,600 | 501億9695万 | +9.56% | 38.38 | 15.59 |
11/10 | 2,758 | 2,876 | 2,758 | 2,838 | -0.04% | 40,500 | 493億1081万 | +7.95% | 37.7 | 15.32 |
11/09 | 2,785 | 2,889 | 2,756 | 2,839 | +0.14% | 44,000 | 493億2819万 | +8.44% | 37.71 | 15.32 |
11/08 | 2,810 | 2,856 | 2,783 | 2,835 | -0.04% | 42,800 | 492億5869万 | +8.75% | 37.66 | 15.3 |
11/07 | 2,790 | 2,907 | 2,755 | 2,836 | -0.74% | 75,400 | 492億7606万 | +8.95% | 37.67 | 15.31 |
11/06 | 2,756 | 2,885 | 2,735 | 2,857 | +6.68% | 101,600 | 496億4094万 | +9.76% | 37.95 | 15.42 |
11/02 | 2,545 | 2,700 | 2,531 | 2,678 | +5.43% | 65,200 | 465億3078万 | +2.96% | 35.57 | 14.45 |
11/01 | 2,589 | 2,594 | 2,530 | 2,540 | -1.89% | 28,900 | 441億3300万 | -2.53% | 33.74 | 13.71 |
10/31 | 2,556 | 2,604 | 2,530 | 2,589 | -0.65% | 39,800 | 449億8439万 | -1.11% | 34.39 | 13.97 |
10/30 | 2,443 | 2,615 | 2,443 | 2,606 | +6.67% | 92,600 | 452億7977万 | -0.84% | 34.62 | 14.06 |
10/27 | 2,393 | 2,459 | 2,365 | 2,443 | +2.26% | 26,300 | 424億4761万 | -7.46% | 32.45 | 13.19 |
10/26 | 2,417 | 2,446 | 2,370 | 2,389 | -3% | 57,400 | 415億935万 | -10.05% | 31.73 | 12.89 |
10/25 | 2,461 | 2,516 | 2,441 | 2,463 | -0.81% | 46,900 | 427億9511万 | -8.03% | 32.72 | 13.29 |
10/24 | 2,424 | 2,497 | 2,353 | 2,483 | +3.29% | 114,000 | 431億4262万 | -7.97% | 32.98 | 13.4 |
10/23 | 2,470 | 2,510 | 2,401 | 2,404 | -5.73% | 113,900 | 417億6998万 | -11.49% | 31.93 | 12.97 |
10/20 | 2,525 | 2,563 | 2,442 | 2,550 | -0.51% | 98,900 | 443億676万 | -6.7% | 33.87 | 13.76 |
10/19 | 2,600 | 2,600 | 2,550 | 2,563 | -2.29% | 44,700 | 445億3263万 | -6.56% | 34.04 | 13.83 |
10/18 | 2,600 | 2,634 | 2,567 | 2,623 | -0.3% | 35,600 | 455億7514万 | -4.69% | 34.84 | 14.16 |
10/17 | 2,591 | 2,658 | 2,585 | 2,631 | +3.22% | 37,900 | 457億1415万 | -4.64% | 34.95 | 14.2 |
10/16 | 2,620 | 2,624 | 2,529 | 2,549 | -2.82% | 53,700 | 442億8938万 | -8.04% | 33.86 | 13.76 |
10/13 | 2,710 | 2,710 | 2,622 | 2,623 | -4.58% | 47,500 | 455億7514万 | -5.92% | 34.84 | 14.16 |
10/12 | 2,650 | 2,770 | 2,620 | 2,749 | +3.35% | 59,800 | 477億6442万 | -2% | 36.52 | 14.84 |
10/11 | 2,658 | 2,707 | 2,658 | 2,660 | +0.08% | 56,700 | 462億1803万 | -5.61% | 35.33 | 14.36 |
10/10 | 2,605 | 2,666 | 2,581 | 2,658 | +0.87% | 73,100 | 461億8328万 | -6.31% | 35.31 | 14.35 |
10/06 | 2,650 | 2,688 | 2,576 | 2,635 | -1.94% | 112,400 | 457億8365万 | -7.61% | 35 | 14.22 |
10/05 | 2,557 | 2,693 | 2,557 | 2,687 | +5.29% | 85,700 | 466億8716万 | -6.34% | 35.69 | 14.5 |
10/04 | 2,510 | 2,623 | 2,503 | 2,552 | -0.39% | 107,800 | 443億4151万 | -11.42% | 33.9 | 13.77 |
10/03 | 2,700 | 2,708 | 2,497 | 2,562 | -6.87% | 250,600 | 445億1526万 | -12.02% | 34.03 | 13.83 |
10/02 | 2,841 | 2,904 | 2,750 | 2,751 | -2.45% | 107,100 | 477億9917万 | -6.3% | 36.54 | 14.85 |
09/29 | 2,854 | 2,920 | 2,812 | 2,820 | +0.07% | 56,900 | 489億9806万 | -4.57% | 37.6 | 13.24 |
09/28 | 2,834 | 2,889 | 2,802 | 2,818 | +0.43% | 61,700 | 489億6331万 | -5.05% | 37.57 | 13.23 |
09/27 | 2,802 | 2,820 | 2,775 | 2,806 | -1.47% | 30,700 | 487億5481万 | -6% | 37.41 | 13.17 |
09/26 | 2,800 | 2,890 | 2,766 | 2,848 | +0.56% | 55,700 | 494億8456万 | -5.1% | 37.97 | 13.37 |
09/25 | 2,841 | 2,870 | 2,810 | 2,832 | -2.04% | 29,500 | 492億656万 | -6.26% | 37.76 | 13.29 |
09/22 | 2,800 | 2,900 | 2,800 | 2,891 | +1.44% | 32,800 | 502億3170万 | -4.81% | 38.54 | 13.57 |
09/21 | 2,930 | 2,930 | 2,768 | 2,850 | -3.06% | 96,600 | 495億1932万 | -6.59% | 38 | 13.38 |
09/20 | 2,960 | 3,010 | 2,940 | 2,940 | -0.64% | 108,700 | 510億8308万 | -4.27% | 39.2 | 13.8 |
09/19 | 2,940 | 2,995 | 2,938 | 2,959 | +0.65% | 82,000 | 514億1321万 | -4.24% | 39.45 | 13.89 |
09/15 | 2,900 | 2,993 | 2,880 | 2,940 | +3.52% | 196,800 | 510億8308万 | -4.92% | 39.2 | 13.8 |
09/14 | 2,841 | 2,960 | 2,764 | 2,840 | +1.76% | 155,700 | 493億4556万 | -7.97% | 37.86 | 13.33 |
09/13 | 2,704 | 2,818 | 2,699 | 2,791 | +0.61% | 243,400 | 484億9418万 | -9.47% | 37.21 | 13.1 |
09/12 | 2,779 | 2,802 | 2,734 | 2,774 | -1.39% | 187,400 | 481億9880万 | -9.99% | 36.98 | 13.02 |
09/11 | 2,870 | 2,917 | 2,787 | 2,813 | -4.42% | 108,200 | 488億7643万 | -8.85% | 37.5 | 13.2 |
09/08 | 2,954 | 2,961 | 2,943 | 2,943 | -0.2% | 416,000 | 511億3521万 | -4.79% | 39.24 | 13.81 |
09/07 | 2,980 | 3,025 | 2,945 | 2,949 | -3.31% | 517,500 | 512億3946万 | -4.66% | 39.32 | 13.84 |
09/06 | 3,030 | 3,055 | 2,962 | 3,050 | -0.65% | 61,900 | 529億9436万 | -1.52% | 40.66 | 14.32 |
09/05 | 3,135 | 3,230 | 3,060 | 3,070 | -2.07% | 64,400 | 533億4186万 | -0.74% | 40.93 | 14.41 |
09/04 | 3,055 | 3,265 | 3,055 | 3,135 | +2.79% | 86,700 | 544億7125万 | +1.52% | 41.8 | 14.71 |
09/01 | 3,130 | 3,165 | 3,050 | 3,050 | -0.33% | 59,500 | 529億9436万 | -0.91% | 40.66 | 14.32 |
08/31 | 3,015 | 3,120 | 2,980 | 3,060 | +2.86% | 109,600 | 531億6811万 | -0.39% | 40.8 | 14.36 |
08/30 | 2,959 | 3,045 | 2,912 | 2,975 | -10.79% | 222,300 | 516億9122万 | -2.87% | 39.66 | 13.96 |
08/29 | 3,210 | 3,365 | 3,195 | 3,335 | +5.37% | 59,500 | 579億4629万 | +9.09% | 44.46 | 15.65 |
08/28 | 3,225 | 3,240 | 3,150 | 3,165 | -1.4% | 27,900 | 549億9250万 | +4.25% | 42.2 | 14.86 |
08/25 | 3,165 | 3,225 | 3,105 | 3,210 | +1.42% | 31,800 | 557億7439万 | +6.26% | 42.8 | 15.07 |
08/24 | 3,215 | 3,255 | 3,155 | 3,165 | -2.01% | 29,400 | 549億9250万 | +5.32% | 42.2 | 14.86 |
08/23 | 3,215 | 3,295 | 3,210 | 3,230 | +0.62% | 23,400 | 561億2189万 | +7.85% | 43.06 | 15.16 |
08/22 | 3,300 | 3,315 | 3,170 | 3,210 | -4.04% | 51,000 | 557億7439万 | +7.61% | 42.8 | 15.07 |
08/21 | 3,130 | 3,400 | 3,120 | 3,345 | +3.56% | 52,900 | 579億4476万 | +12.32% | 44.46 | 15.65 |
08/18 | 3,160 | 3,255 | 3,135 | 3,230 | -0.46% | 49,800 | 559億5264万 | +8.86% | 42.93 | 15.11 |
08/17 | 3,300 | 3,310 | 3,190 | 3,245 | -2.99% | 57,800 | 562億1248万 | +9.67% | 43.13 | 15.18 |
08/16 | 3,390 | 3,465 | 3,345 | 3,345 | -2.34% | 88,800 | 579億4476万 | +13.35% | 44.46 | 15.65 |
08/15 | 3,070 | 3,470 | 3,055 | 3,425 | +14.17% | 318,800 | 593億3059万 | +16.62% | 45.53 | 16.03 |
08/14 | 3,105 | 3,145 | 2,973 | 3,000 | +7.8% | 274,000 | 519億6840万 | +2.74% | 39.88 | 14.04 |
08/10 | 2,774 | 2,833 | 2,763 | 2,783 | +0.36% | 77,900 | 482億935万 | -4.76% | 36.99 | 13.02 |
08/09 | 2,748 | 2,815 | 2,745 | 2,773 | +0.07% | 38,300 | 480億3612万 | -5.65% | 36.86 | 12.98 |
08/08 | 2,880 | 2,887 | 2,735 | 2,771 | -3.82% | 43,500 | 480億147万 | -6.1% | 36.83 | 12.97 |
08/07 | 2,870 | 2,908 | 2,826 | 2,881 | -1.34% | 49,600 | 499億698万 | -3.03% | 38.29 | 13.48 |
08/04 | 3,005 | 3,030 | 2,895 | 2,920 | -2.83% | 49,900 | 505億8257万 | -2.05% | 38.81 | 13.66 |
08/03 | 3,025 | 3,135 | 3,005 | 3,005 | -0.99% | 43,700 | 520億5501万 | +0.67% | 39.94 | 14.06 |
08/02 | 2,959 | 3,080 | 2,920 | 3,035 | +2.57% | 45,500 | 525億7469万 | +1.68% | 40.34 | 14.2 |
08/01 | 2,942 | 2,993 | 2,912 | 2,959 | +0.2% | 27,800 | 512億5816万 | -0.67% | 39.33 | 13.85 |
07/31 | 2,845 | 2,984 | 2,845 | 2,953 | +2.75% | 45,500 | 511億5422万 | -0.94% | 39.25 | 13.82 |
07/28 | 2,900 | 2,900 | 2,772 | 2,874 | -1.3% | 52,900 | 497億8572万 | -3.72% | 38.2 | 13.45 |
07/27 | 2,830 | 2,917 | 2,811 | 2,912 | +2.82% | 44,800 | 504億4399万 | -2.64% | 38.71 | 13.63 |
07/26 | 2,842 | 2,857 | 2,796 | 2,832 | +0.21% | 20,200 | 490億5816万 | -5.41% | 37.64 | 13.25 |