PER
2023/07/19~2023/12/12
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 |
12/12 | 701 | 702 | 686 | 688 | -1.57% | 20,500 | 36億8450万 | -7.28% | 11.82 | 1.29 |
12/11 | 687 | 699 | 681 | 699 | +1.9% | 23,900 | 37億4341万 | -6.17% | 12.01 | 1.31 |
12/08 | 701 | 702 | 685 | 686 | -3.79% | 56,700 | 36億7379万 | -7.92% | 11.78 | 1.28 |
12/07 | 726 | 728 | 713 | 713 | -2.06% | 35,000 | 38億1839万 | -4.3% | 12.25 | 1.33 |
12/06 | 735 | 745 | 719 | 728 | -1.22% | 34,300 | 38億9872万 | -2.28% | 12.5 | 1.36 |
12/05 | 764 | 764 | 732 | 737 | -2.38% | 40,400 | 39億4692万 | -1.21% | 12.66 | 1.38 |
12/04 | 754 | 768 | 747 | 755 | +0.94% | 28,100 | 40億4331万 | +1.21% | 12.97 | 1.41 |
12/01 | 761 | 764 | 746 | 748 | -1.84% | 30,200 | 40億583万 | +0.13% | 12.85 | 1.4 |
11/30 | 786 | 800 | 756 | 762 | -4.15% | 67,200 | 40億8080万 | +1.87% | 13.09 | 1.43 |
11/29 | 799 | 860 | 795 | 795 | -1.24% | 175,800 | 42億5753万 | +6.14% | 13.66 | 1.49 |
11/28 | 749 | 824 | 745 | 805 | +7.76% | 275,000 | 43億1108万 | +7.48% | 13.83 | 1.51 |
11/27 | 766 | 769 | 742 | 747 | -2.35% | 24,600 | 40億47万 | -0.4% | 12.83 | 1.4 |
11/24 | 760 | 788 | 760 | 765 | +0.79% | 27,200 | 40億9687万 | +1.73% | 13.14 | 1.43 |
11/22 | 777 | 779 | 757 | 759 | -0.78% | 19,200 | 40億6474万 | +0.53% | 13.04 | 1.42 |
11/21 | 762 | 783 | 762 | 765 | +0.39% | 16,700 | 40億9687万 | +0.79% | 13.14 | 1.43 |
11/20 | 777 | 785 | 760 | 762 | 0% | 15,800 | 40億8080万 | +0.13% | 13.09 | 1.43 |
11/17 | 746 | 774 | 746 | 762 | +1.46% | 48,200 | 40億8080万 | -0.39% | 13.09 | 1.43 |
11/16 | 741 | 755 | 733 | 751 | +1.35% | 18,900 | 40億2189万 | -2.34% | 12.9 | 1.4 |
11/15 | 728 | 744 | 728 | 741 | +1.93% | 32,100 | 39億6834万 | -4.02% | 12.73 | 1.39 |
11/14 | 754 | 756 | 727 | 727 | -4.97% | 43,100 | 38億9336万 | -6.44% | 12.49 | 1.36 |
11/13 | 760 | 778 | 749 | 765 | +1.06% | 43,400 | 40億9687万 | -2.17% | 13.14 | 1.43 |
11/10 | 722 | 762 | 719 | 757 | +6.32% | 66,100 | 40億5403万 | -3.32% | 13 | 1.42 |
11/09 | 709 | 716 | 692 | 712 | -0.14% | 47,700 | 38億1303万 | -9.07% | 12.23 | 1.33 |
11/08 | 720 | 743 | 691 | 713 | +0.28% | 76,200 | 38億1839万 | -9.29% | 12.25 | 1.33 |
11/07 | 695 | 729 | 678 | 711 | -5.83% | 209,100 | 38億768万 | -10.11% | 12.21 | 1.33 |
11/06 | 750 | 775 | 740 | 755 | +6.34% | 144,200 | 40億4331万 | -5.03% | 12.97 | 1.41 |
11/02 | 697 | 718 | 697 | 710 | +2.6% | 22,700 | 38億232万 | -11.14% | 12.2 | 1.33 |
11/01 | 725 | 725 | 686 | 692 | -2.54% | 37,600 | 37億592万 | -13.93% | 11.89 | 1.29 |
10/31 | 735 | 735 | 683 | 710 | -3.4% | 70,800 | 38億232万 | -12.35% | 12.2 | 1.33 |
10/30 | 737 | 754 | 727 | 735 | -2.26% | 32,400 | 39億3621万 | -9.93% | 12.63 | 1.37 |
10/27 | 760 | 765 | 744 | 752 | -1.31% | 23,200 | 40億2725万 | -8.18% | 12.92 | 1.41 |
10/26 | 773 | 775 | 762 | 762 | -3.05% | 17,400 | 40億8080万 | -7.3% | 13.09 | 1.43 |
10/25 | 801 | 810 | 784 | 786 | -1.13% | 15,900 | 42億933万 | -4.73% | 13.5 | 1.47 |
10/24 | 794 | 802 | 764 | 795 | +1.79% | 45,100 | 42億5753万 | -3.75% | 13.66 | 1.49 |
10/23 | 824 | 841 | 779 | 781 | -5.22% | 97,500 | 41億8255万 | -5.79% | 13.42 | 1.46 |
10/20 | 808 | 834 | 801 | 824 | +1.48% | 26,300 | 44億1284万 | -0.96% | 14.15 | 1.54 |
10/19 | 825 | 835 | 810 | 812 | -3.33% | 24,500 | 43億4857万 | -2.17% | 13.95 | 1.52 |
10/18 | 870 | 870 | 830 | 840 | -2.78% | 24,100 | 44億9852万 | +1.2% | 14.43 | 1.57 |
10/17 | 819 | 883 | 819 | 864 | +6.27% | 60,000 | 46億2705万 | +4.6% | 14.84 | 1.62 |
10/16 | 839 | 839 | 799 | 813 | -3.9% | 68,000 | 43億5393万 | -1.09% | 13.97 | 1.52 |
10/13 | 861 | 877 | 835 | 846 | -2.31% | 41,100 | 45億3065万 | +3.05% | 14.53 | 1.58 |
10/12 | 858 | 866 | 831 | 866 | +4.46% | 29,100 | 46億3776万 | +5.87% | 14.88 | 1.62 |
10/11 | 870 | 871 | 822 | 829 | -4.71% | 61,000 | 44億3961万 | +1.59% | 14.24 | 1.55 |
10/10 | 878 | 907 | 853 | 870 | +1.16% | 103,000 | 46億5918万 | +6.88% | 14.94 | 1.63 |
10/06 | 783 | 864 | 783 | 860 | +10.12% | 97,500 | 46億563万 | +6.04% | 14.77 | 1.61 |
10/05 | 773 | 784 | 757 | 781 | +4.55% | 29,800 | 41億8255万 | -3.46% | 13.42 | 1.46 |
10/04 | 774 | 780 | 747 | 747 | -7.43% | 53,300 | 40億47万 | -7.66% | 12.83 | 1.4 |
10/03 | 833 | 834 | 784 | 807 | -2.3% | 36,600 | 43億2179万 | -0.49% | 13.86 | 1.51 |
10/02 | 847 | 853 | 826 | 826 | +0.49% | 28,800 | 44億2355万 | +1.85% | 14.19 | 1.54 |
09/29 | 832 | 846 | 814 | 822 | -1.32% | 24,100 | 44億213万 | +1.48% | 14.12 | 1.55 |
09/28 | 838 | 859 | 833 | 833 | -0.6% | 23,900 | 44億6103万 | +3.09% | 14.31 | 1.57 |
09/27 | 847 | 871 | 838 | 838 | -1.87% | 16,900 | 44億8781万 | +4.1% | 14.39 | 1.58 |
09/26 | 872 | 874 | 846 | 854 | -0.35% | 19,400 | 45億7350万 | +6.62% | 14.67 | 1.61 |
09/25 | 819 | 858 | 819 | 857 | +4.64% | 24,300 | 45億8956万 | +7.53% | 14.72 | 1.62 |
09/22 | 797 | 819 | 797 | 819 | +0.61% | 11,500 | 43億8606万 | +3.54% | 14.07 | 1.55 |
09/21 | 835 | 835 | 805 | 814 | -2.16% | 23,100 | 43億5928万 | +3.43% | 13.98 | 1.54 |
09/20 | 826 | 855 | 820 | 832 | +1.22% | 28,500 | 44億5568万 | +6.26% | 14.29 | 1.57 |
09/19 | 875 | 880 | 801 | 822 | -5.84% | 90,200 | 44億213万 | +5.66% | 14.12 | 1.55 |
09/15 | 880 | 909 | 861 | 873 | +1.28% | 92,600 | 46億7525万 | +12.94% | 15 | 1.65 |
09/14 | 818 | 876 | 798 | 862 | +11.51% | 162,500 | 46億1634万 | +12.53% | 14.81 | 1.63 |
09/13 | 826 | 826 | 772 | 773 | -3.13% | 39,500 | 41億3971万 | +1.58% | 13.28 | 1.46 |
09/12 | 759 | 806 | 759 | 798 | +6.12% | 29,100 | 42億7360万 | +5.14% | 13.71 | 1.51 |
09/11 | 757 | 773 | 752 | 752 | -1.18% | 19,100 | 40億2725万 | -0.13% | 12.92 | 1.42 |
09/08 | 776 | 776 | 756 | 761 | -2.44% | 23,800 | 40億7545万 | +1.74% | 13.07 | 1.44 |
09/07 | 788 | 788 | 767 | 780 | -0.38% | 12,700 | 41億7720万 | +4.98% | 13.4 | 1.47 |
09/06 | 794 | 795 | 782 | 783 | -1.51% | 7,600 | 41億9327万 | +6.24% | 13.45 | 1.48 |
09/05 | 778 | 795 | 761 | 795 | +1.15% | 20,400 | 42億5753万 | +8.76% | 13.66 | 1.5 |
09/04 | 787 | 790 | 777 | 786 | -0.63% | 9,400 | 42億933万 | +8.56% | 13.5 | 1.49 |
09/01 | 810 | 811 | 785 | 791 | -2.35% | 13,500 | 42億3611万 | +10.32% | 13.59 | 1.5 |
08/31 | 787 | 819 | 787 | 810 | +4.11% | 27,200 | 43億3786万 | +14.08% | 13.91 | 1.53 |
08/30 | 793 | 794 | 776 | 778 | -2.51% | 21,300 | 41億6649万 | +10.83% | 13.36 | 1.47 |
08/29 | 817 | 819 | 780 | 798 | -1.48% | 39,300 | 42億7360万 | +14.82% | 13.71 | 1.51 |
08/28 | 830 | 831 | 807 | 810 | +0.62% | 37,000 | 43億3786万 | +17.9% | 13.91 | 1.53 |
08/25 | 778 | 807 | 768 | 805 | +3.47% | 41,300 | 43億1108万 | +18.56% | 13.83 | 1.52 |
08/24 | 757 | 780 | 757 | 778 | +2.37% | 22,700 | 41億6649万 | +15.95% | 13.36 | 1.47 |
08/23 | 740 | 764 | 740 | 760 | +1.88% | 15,500 | 40億7009万 | +14.29% | 13.05 | 1.44 |
08/22 | 753 | 765 | 735 | 746 | -0.53% | 26,400 | 39億9512万 | +13.03% | 12.81 | 1.41 |
08/21 | 729 | 753 | 715 | 750 | +5.78% | 38,600 | 40億1654万 | +14.68% | 12.88 | 1.42 |
08/18 | 703 | 725 | 698 | 709 | -0.14% | 18,300 | 37億9697万 | +9.24% | 12.18 | 1.34 |
08/17 | 708 | 716 | 690 | 710 | -0.98% | 25,200 | 38億232万 | +10.25% | 12.2 | 1.34 |
08/16 | 714 | 722 | 704 | 717 | +0.42% | 21,700 | 38億3981万 | +11.86% | 12.32 | 1.36 |
08/15 | 691 | 736 | 691 | 714 | +3.48% | 47,800 | 38億2374万 | +12.09% | 12.26 | 1.35 |
08/14 | 700 | 723 | 690 | 690 | -1.43% | 28,200 | 36億9521万 | +8.83% | 11.85 | 1.3 |
08/10 | 727 | 727 | 695 | 700 | -3.71% | 52,600 | 37億4877万 | +10.58% | 12.02 | 1.32 |
08/09 | 754 | 755 | 711 | 727 | -1.62% | 169,100 | 38億9336万 | +15.4% | 12.49 | 1.37 |
08/08 | 739 | 739 | 683 | 739 | +15.65% | 597,500 | 39億5763万 | +17.86% | 12.69 | 1.4 |
08/07 | 630 | 639 | 618 | 639 | +2.24% | 18,800 | 34億2209万 | +2.4% | 10.98 | 1.21 |
08/04 | 622 | 625 | 620 | 625 | 0% | 5,500 | 33億4711万 | -0.16% | 10.74 | 1.18 |
08/03 | 629 | 629 | 621 | 625 | -1.26% | 8,400 | 33億4711万 | -0.32% | 10.74 | 1.18 |
08/02 | 631 | 633 | 626 | 633 | +0.32% | 6,200 | 33億8996万 | +0.96% | 10.87 | 1.2 |
08/01 | 631 | 633 | 627 | 631 | +1.45% | 6,400 | 33億7925万 | +0.8% | 10.84 | 1.19 |
07/31 | 614 | 622 | 614 | 622 | +1.63% | 3,600 | 33億3105万 | -0.48% | 10.68 | 1.18 |
07/28 | 612 | 613 | 610 | 612 | 0% | 1,700 | 32億7749万 | -2.24% | 10.51 | 1.16 |
07/27 | 616 | 618 | 610 | 612 | -0.33% | 7,800 | 32億7749万 | -2.39% | 10.51 | 1.16 |
07/26 | 623 | 623 | 610 | 614 | +0.99% | 7,600 | 32億8820万 | -2.23% | 10.55 | 1.16 |
07/25 | 613 | 614 | 607 | 608 | +0.83% | 8,000 | 32億5607万 | -3.49% | 10.44 | 1.15 |
07/24 | 608 | 611 | 601 | 603 | -0.17% | 4,700 | 32億2930万 | -4.89% | 10.36 | 1.14 |
07/21 | 616 | 616 | 595 | 604 | -1.95% | 12,200 | 32億3465万 | -5.33% | 10.37 | 1.14 |
07/20 | 618 | 623 | 615 | 616 | -0.81% | 5,700 | 32億9892万 | -3.45% | 10.58 | 1.16 |
07/19 | 627 | 627 | 615 | 621 | -0.48% | 5,400 | 33億2569万 | -2.82% | 10.67 | 1.17 |