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 | 350 | 354 | 349 | 354 | +0.85% | 77,600 | 111億1312万 | +4.73% | 50.87 | 1.13 |
11/21 | 354 | 357 | 349 | 351 | -0.85% | 105,500 | 110億1894万 | +4.15% | 50.43 | 1.12 |
11/20 | 354 | 358 | 351 | 354 | 0% | 114,200 | 111億1312万 | +5.36% | 50.87 | 1.13 |
11/17 | 352 | 361 | 352 | 354 | +1.72% | 182,400 | 111億1312万 | +5.67% | 50.87 | 1.13 |
11/16 | 345 | 361 | 345 | 348 | +0.29% | 385,500 | 109億2476万 | +4.19% | 50 | 1.11 |
11/15 | 335 | 350 | 335 | 347 | +2.36% | 264,500 | 108億9337万 | +4.2% | 49.86 | 1.11 |
11/14 | 345 | 345 | 337 | 339 | -2.87% | 150,600 | 106億4223万 | +2.11% | 48.71 | 1.08 |
11/13 | 340 | 353 | 339 | 349 | +3.87% | 300,400 | 109億5616万 | +5.12% | 50.15 | 1.11 |
11/10 | 337 | 338 | 332 | 336 | -0.88% | 117,900 | 105億4805万 | +1.51% | 48.28 | 1.07 |
11/09 | 340 | 340 | 336 | 339 | -0.29% | 94,100 | 106億4223万 | +3.04% | 48.71 | 1.08 |
11/08 | 348 | 351 | 338 | 340 | -3.41% | 263,500 | 106億7362万 | +3.34% | 48.85 | 1.09 |
11/07 | 342 | 352 | 338 | 352 | +4.76% | 276,100 | 110億5034万 | +7.32% | 50.58 | 1.12 |
11/06 | 331 | 341 | 331 | 336 | +2.44% | 161,100 | 105億4805万 | +3.07% | 48.28 | 1.07 |
11/02 | 328 | 329 | 324 | 328 | +0.92% | 75,400 | 102億9690万 | +0.61% | 47.13 | 1.05 |
11/01 | 327 | 328 | 322 | 325 | +0.93% | 81,600 | 102億272万 | 0% | 46.7 | 1.04 |
10/31 | 320 | 323 | 315 | 322 | -0.31% | 139,400 | 101億855万 | -0.92% | 46.27 | 1.03 |
10/30 | 327 | 331 | 323 | 323 | -1.22% | 251,500 | 101億3994万 | -0.62% | 46.41 | 1.03 |
10/27 | 322 | 327 | 320 | 327 | +1.55% | 73,500 | 102億6551万 | +0.62% | 46.99 | 1.04 |
10/26 | 316 | 325 | 313 | 322 | +0.94% | 195,000 | 101億855万 | -0.62% | 46.27 | 1.03 |
10/25 | 325 | 331 | 318 | 319 | -4.2% | 228,200 | 100億1437万 | -1.54% | 45.84 | 1.02 |
10/24 | 327 | 334 | 320 | 333 | +0.91% | 235,900 | 104億5387万 | +3.1% | 47.85 | 1.06 |
10/23 | 342 | 343 | 330 | 330 | -2.94% | 353,200 | 103億5969万 | +2.48% | 47.42 | 1.05 |
10/20 | 335 | 346 | 328 | 340 | +1.49% | 558,300 | 106億7362万 | +5.92% | 48.85 | 1.09 |
10/19 | 347 | 357 | 332 | 335 | -5.63% | 986,900 | 105億1666万 | +4.69% | 48.14 | 1.07 |
10/18 | 339 | 364 | 335 | 355 | +8.9% | 2,967,800 | 111億4452万 | +11.29% | 51.01 | 1.13 |
10/17 | 327 | 331 | 325 | 326 | +1.88% | 78,300 | 102億3412万 | +2.84% | 46.84 | 1.04 |
10/16 | 320 | 325 | 316 | 320 | -0.31% | 100,400 | 100億4576万 | +1.27% | 45.98 | 1.02 |
10/13 | 328 | 329 | 321 | 321 | -2.43% | 84,900 | 100億7715万 | +1.9% | 46.12 | 1.02 |
10/12 | 329 | 331 | 327 | 329 | 0% | 72,500 | 103億2830万 | +4.78% | 47.27 | 1.05 |
10/11 | 334 | 334 | 325 | 329 | -0.3% | 98,500 | 103億2830万 | +5.11% | 47.27 | 1.05 |
10/10 | 333 | 336 | 328 | 330 | +0.3% | 145,300 | 103億5969万 | +5.77% | 47.42 | 1.05 |
10/06 | 318 | 331 | 318 | 329 | +3.79% | 151,000 | 103億2830万 | +5.79% | 47.27 | 1.05 |
10/05 | 311 | 319 | 310 | 317 | +2.59% | 57,600 | 99億5158万 | +2.26% | 45.55 | 1.01 |
10/04 | 310 | 339 | 303 | 309 | -2.22% | 454,700 | 97億44万 | 0% | 44.4 | 0.99 |
10/03 | 318 | 322 | 316 | 316 | -0.63% | 60,200 | 99億2019万 | +2.6% | 45.41 | 1.01 |
10/02 | 323 | 329 | 316 | 318 | -1.24% | 126,400 | 99億8297万 | +3.25% | 45.69 | 1.02 |
09/29 | 324 | 330 | 319 | 322 | -0.31% | 185,700 | 101億855万 | +5.23% | 46.27 | 1 |
09/28 | 319 | 325 | 317 | 323 | +1.89% | 89,500 | 101億3994万 | +5.9% | 46.41 | 1 |
09/27 | 316 | 318 | 312 | 317 | -0.94% | 114,300 | 99億5158万 | +4.28% | 45.55 | 0.98 |
09/26 | 326 | 326 | 319 | 320 | -1.54% | 156,700 | 100億4576万 | +5.96% | 45.98 | 0.99 |
09/25 | 318 | 329 | 314 | 325 | +3.83% | 261,500 | 102億272万 | +7.97% | 46.7 | 1.01 |
09/22 | 314 | 325 | 309 | 313 | -0.32% | 269,500 | 98億2601万 | +4.68% | 44.97 | 0.97 |
09/21 | 310 | 317 | 310 | 314 | +1.62% | 124,200 | 98億5740万 | +5.37% | 45.12 | 0.97 |
09/20 | 306 | 314 | 302 | 309 | +0.65% | 240,900 | 97億44万 | +4.04% | 44.4 | 0.96 |
09/19 | 308 | 308 | 302 | 307 | +0.99% | 81,000 | 96億3765万 | +3.72% | 44.11 | 0.95 |
09/15 | 305 | 307 | 301 | 304 | +0.33% | 75,300 | 95億4347万 | +3.05% | 43.68 | 0.94 |
09/14 | 303 | 304 | 301 | 303 | -0.33% | 39,100 | 95億1208万 | +2.71% | 43.54 | 0.94 |
09/13 | 306 | 306 | 302 | 304 | -0.98% | 63,600 | 95億4347万 | +3.4% | 43.68 | 0.94 |
09/12 | 304 | 308 | 303 | 307 | +1.32% | 90,100 | 96億3765万 | +4.42% | 44.11 | 0.95 |
09/11 | 301 | 305 | 300 | 303 | +0.66% | 68,900 | 95億1208万 | +3.06% | 43.54 | 0.94 |
09/08 | 297 | 303 | 297 | 301 | +0.67% | 74,400 | 94億4929万 | +2.73% | 43.25 | 0.93 |
09/07 | 303 | 304 | 298 | 299 | -1.32% | 73,000 | 93億8651万 | +2.05% | 42.96 | 0.93 |
09/06 | 301 | 304 | 301 | 303 | 0% | 56,500 | 95億1208万 | +3.41% | 43.54 | 0.94 |
09/05 | 302 | 304 | 301 | 303 | +0.33% | 34,500 | 95億1208万 | +3.06% | 43.54 | 0.94 |
09/04 | 304 | 304 | 302 | 302 | +0.33% | 53,500 | 94億8069万 | +3.07% | 43.39 | 0.94 |
09/01 | 299 | 304 | 299 | 301 | +1.01% | 105,500 | 94億4929万 | +3.08% | 43.25 | 0.93 |
08/31 | 295 | 299 | 294 | 298 | +0.34% | 41,300 | 93億5511万 | +2.41% | 42.82 | 0.92 |
08/30 | 300 | 300 | 295 | 297 | -1.33% | 99,600 | 93億2372万 | +2.06% | 42.68 | 0.92 |
08/29 | 296 | 304 | 296 | 301 | +2.38% | 171,500 | 94億4929万 | +3.79% | 43.25 | 0.93 |
08/28 | 295 | 298 | 293 | 294 | +0.68% | 68,600 | 92億2954万 | +1.73% | 42.24 | 0.91 |
08/25 | 286 | 293 | 286 | 292 | +1.39% | 81,900 | 91億6676万 | +1.04% | 41.96 | 0.91 |
08/24 | 287 | 289 | 285 | 288 | +0.7% | 34,000 | 90億4118万 | 0% | 41.38 | 0.89 |
08/23 | 284 | 286 | 282 | 286 | +1.42% | 40,100 | 89億7840万 | -0.69% | 41.09 | 0.89 |
08/22 | 284 | 285 | 282 | 282 | -0.7% | 35,000 | 88億5283万 | -1.74% | 40.52 | 0.88 |
08/21 | 288 | 288 | 281 | 284 | +1.43% | 69,000 | 89億1561万 | -1.05% | 40.81 | 0.88 |
08/18 | 282 | 284 | 280 | 280 | -1.41% | 40,000 | 87億9004万 | -2.44% | 40.23 | 0.87 |
08/17 | 285 | 286 | 279 | 284 | -0.35% | 83,400 | 89億1561万 | -0.7% | 40.81 | 0.88 |
08/16 | 287 | 289 | 285 | 285 | -1.38% | 71,600 | 89億4700万 | -0.35% | 40.95 | 0.88 |
08/15 | 288 | 291 | 286 | 289 | 0% | 87,500 | 90億7258万 | +1.05% | 41.53 | 0.9 |
08/14 | 290 | 295 | 288 | 289 | -1.03% | 194,200 | 90億7258万 | +1.4% | 41.53 | 0.9 |
08/10 | 291 | 295 | 288 | 292 | 0% | 115,900 | 91億6676万 | +2.46% | 41.96 | 0.91 |
08/09 | 294 | 294 | 289 | 292 | -0.68% | 114,100 | 91億6676万 | +2.82% | 41.96 | 0.91 |
08/08 | 300 | 301 | 293 | 294 | -2.33% | 87,400 | 92億2954万 | +3.52% | 42.24 | 0.91 |
08/07 | 300 | 303 | 295 | 301 | +0.33% | 86,900 | 94億4929万 | +6.36% | 43.25 | 0.93 |
08/04 | 292 | 300 | 291 | 300 | +2.39% | 111,500 | 94億1790万 | +6.38% | 43.11 | 0.93 |
08/03 | 300 | 302 | 292 | 293 | -3.62% | 247,300 | 91億9815万 | +3.9% | 42.1 | 0.91 |
08/02 | 307 | 307 | 301 | 304 | -0.98% | 222,300 | 95億4347万 | +8.19% | 43.68 | 0.94 |
08/01 | 303 | 311 | 296 | 307 | +8.87% | 963,800 | 96億3765万 | +9.64% | 44.11 | 0.95 |
07/31 | 282 | 284 | 281 | 282 | +1.08% | 61,000 | 88億5283万 | +1.08% | 40.52 | 0.88 |
07/28 | 283 | 284 | 279 | 279 | -2.45% | 228,000 | 87億5865万 | 0% | 40.09 | 0.87 |
07/27 | 285 | 286 | 283 | 286 | +0.35% | 35,000 | 89億7840万 | +2.51% | 41.09 | 0.89 |
07/26 | 282 | 285 | 281 | 285 | +1.06% | 52,000 | 89億4700万 | +2.15% | 40.95 | 0.88 |
07/25 | 282 | 283 | 281 | 282 | +0.36% | 31,200 | 88億5283万 | +1.08% | 40.52 | 0.88 |
07/24 | 281 | 281 | 280 | 281 | +1.08% | 40,900 | 88億2143万 | +0.72% | 40.38 | 0.87 |
07/21 | 279 | 279 | 277 | 278 | -0.36% | 40,000 | 87億2725万 | -0.36% | 39.95 | 0.86 |
07/20 | 280 | 283 | 279 | 279 | -0.36% | 110,000 | 87億5865万 | 0% | 40.09 | 0.87 |
07/19 | 279 | 280 | 275 | 280 | +1.08% | 49,200 | 87億9004万 | +0.36% | 40.23 | 0.87 |
07/18 | 276 | 278 | 275 | 277 | +1.09% | 58,200 | 86億9586万 | -0.72% | 39.8 | 0.86 |
07/14 | 275 | 276 | 273 | 274 | -0.36% | 71,300 | 86億168万 | -1.79% | 39.37 | 0.85 |
07/13 | 273 | 275 | 273 | 275 | +0.73% | 67,100 | 86億3307万 | -1.43% | 39.51 | 0.85 |
07/12 | 276 | 276 | 273 | 273 | -1.09% | 105,000 | 85億7029万 | -2.5% | 39.23 | 0.85 |
07/11 | 277 | 279 | 275 | 276 | 0% | 52,100 | 86億6447万 | -1.43% | 39.66 | 0.86 |
07/10 | 276 | 280 | 276 | 276 | 0% | 61,300 | 86億6447万 | -1.43% | 39.66 | 0.86 |
07/07 | 276 | 279 | 274 | 276 | 0% | 85,600 | 86億6447万 | -1.43% | 39.66 | 0.86 |
07/06 | 279 | 279 | 276 | 276 | -1.43% | 63,100 | 86億6447万 | -1.43% | 39.66 | 0.86 |
07/05 | 280 | 282 | 279 | 280 | -0.71% | 44,200 | 87億9004万 | 0% | 40.23 | 0.87 |
07/04 | 283 | 284 | 281 | 282 | -0.35% | 44,500 | 88億5283万 | +0.71% | 40.52 | 0.88 |
07/03 | 281 | 283 | 280 | 283 | +1.8% | 67,100 | 88億8422万 | +1.07% | 40.66 | 0.88 |
06/30 | 280 | 280 | 276 | 278 | -0.71% | 55,300 | 87億2725万 | -0.71% | 39.95 | 0.87 |
06/29 | 280 | 281 | 278 | 280 | +0.36% | 39,300 | 87億9004万 | 0% | 40.23 | 0.87 |