PER
2023/06/12~2023/11/02
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 |
11/02 | 174 | 177 | 170 | 175 | +2.34% | 19,800 | 22億7766万 | -1.13% | - | 1.65 |
11/01 | 172 | 172 | 170 | 171 | -0.58% | 2,500 | 22億2560万 | -3.93% | - | 1.62 |
10/31 | 168 | 175 | 166 | 172 | +1.78% | 9,900 | 22億3861万 | -3.91% | - | 1.62 |
10/30 | 170 | 171 | 168 | 169 | -1.74% | 11,600 | 21億9957万 | -5.59% | - | 1.6 |
10/27 | 171 | 173 | 170 | 172 | 0% | 9,900 | 22億3861万 | -4.44% | - | 1.62 |
10/26 | 170 | 172 | 167 | 172 | +1.18% | 10,500 | 22億3861万 | -4.97% | - | 1.62 |
10/25 | 172 | 172 | 169 | 170 | -0.58% | 8,800 | 22億1258万 | -6.08% | - | 1.61 |
10/24 | 166 | 171 | 165 | 171 | 0% | 25,200 | 22億2560万 | -6.04% | - | 1.62 |
10/23 | 173 | 173 | 167 | 171 | -1.16% | 37,700 | 22億2560万 | -6.56% | - | 1.62 |
10/20 | 172 | 174 | 171 | 173 | -2.26% | 37,800 | 22億5163万 | -5.46% | - | 1.63 |
10/19 | 178 | 178 | 176 | 177 | -0.56% | 6,200 | 23億369万 | -3.8% | - | 1.67 |
10/18 | 174 | 178 | 172 | 178 | +2.3% | 13,000 | 23億1670万 | -3.26% | - | 1.68 |
10/17 | 175 | 176 | 173 | 174 | -0.57% | 5,200 | 22億6464万 | -5.95% | - | 1.64 |
10/16 | 179 | 179 | 175 | 175 | -0.57% | 6,300 | 22億7766万 | -5.91% | - | 1.65 |
10/13 | 178 | 178 | 174 | 176 | 0% | 6,400 | 22億9067万 | -5.38% | - | 1.66 |
10/12 | 177 | 177 | 172 | 176 | -0.56% | 11,300 | 22億9067万 | -5.88% | - | 1.66 |
10/11 | 180 | 180 | 175 | 177 | -1.67% | 8,800 | 23億369万 | -5.85% | - | 1.67 |
10/10 | 179 | 183 | 179 | 180 | -1.64% | 23,000 | 23億4273万 | -4.26% | - | 1.7 |
10/06 | 182 | 183 | 181 | 183 | +1.1% | 1,800 | 23億8178万 | -3.17% | - | 1.73 |
10/05 | 183 | 183 | 178 | 181 | +1.12% | 10,600 | 23億5575万 | -4.23% | - | 1.71 |
10/04 | 185 | 185 | 179 | 179 | -3.76% | 25,100 | 23億2972万 | -5.79% | - | 1.69 |
10/03 | 187 | 188 | 185 | 186 | -3.13% | 40,800 | 24億2083万 | -2.11% | - | 1.76 |
10/02 | 196 | 196 | 192 | 192 | 0% | 4,900 | 24億9892万 | +1.05% | - | 1.81 |
09/29 | 190 | 193 | 190 | 192 | +1.59% | 2,900 | 24億9892万 | +1.05% | - | 1.81 |
09/28 | 189 | 192 | 189 | 189 | 0% | 8,400 | 24億5987万 | -0.53% | - | 1.78 |
09/27 | 189 | 190 | 188 | 189 | 0% | 3,600 | 24億5987万 | -0.53% | - | 1.78 |
09/26 | 190 | 190 | 189 | 189 | -0.53% | 1,400 | 24億5987万 | -0.53% | - | 1.78 |
09/25 | 191 | 191 | 188 | 190 | 0% | 6,600 | 24億7289万 | 0% | - | 1.79 |
09/22 | 184 | 190 | 184 | 190 | +2.7% | 11,600 | 24億7289万 | 0% | - | 1.79 |
09/21 | 187 | 187 | 184 | 185 | -1.6% | 6,200 | 24億781万 | -2.63% | - | 1.74 |
09/20 | 187 | 188 | 187 | 188 | +1.08% | 1,700 | 24億4686万 | -1.05% | - | 1.77 |
09/19 | 188 | 188 | 186 | 186 | -1.06% | 3,500 | 24億2083万 | -2.11% | - | 1.75 |
09/15 | 191 | 191 | 188 | 188 | -1.05% | 6,400 | 24億4686万 | -1.05% | - | 1.77 |
09/14 | 188 | 190 | 188 | 190 | +1.06% | 4,100 | 24億7289万 | 0% | - | 1.79 |
09/13 | 188 | 189 | 187 | 188 | -1.05% | 6,900 | 24億4686万 | -1.57% | - | 1.77 |
09/12 | 191 | 191 | 189 | 190 | -0.52% | 6,600 | 24億7289万 | -0.52% | - | 1.79 |
09/11 | 191 | 191 | 190 | 191 | -0.52% | 1,000 | 24億8590万 | 0% | - | 1.8 |
09/08 | 191 | 192 | 191 | 192 | +0.52% | 2,600 | 24億9892万 | 0% | - | 1.81 |
09/07 | 195 | 195 | 191 | 191 | -2.05% | 12,700 | 24億8590万 | -0.52% | - | 1.8 |
09/06 | 194 | 196 | 194 | 195 | +0.52% | 3,000 | 25億3796万 | +1.56% | - | 1.84 |
09/05 | 192 | 196 | 190 | 194 | +1.04% | 25,000 | 25億2495万 | +1.04% | - | 1.83 |
09/04 | 194 | 194 | 190 | 192 | -1.03% | 9,800 | 24億9892万 | 0% | - | 1.81 |
09/01 | 191 | 194 | 191 | 194 | +2.11% | 16,500 | 25億2495万 | +0.52% | - | 1.83 |
08/31 | 191 | 191 | 190 | 190 | -0.52% | 3,100 | 24億7289万 | -1.55% | - | 1.79 |
08/30 | 190 | 193 | 190 | 191 | +1.06% | 32,000 | 24億8590万 | -1.04% | - | 1.8 |
08/29 | 189 | 191 | 188 | 189 | -0.53% | 5,600 | 24億5987万 | -2.07% | - | 1.78 |
08/28 | 187 | 190 | 187 | 190 | +1.6% | 7,700 | 24億7289万 | -2.06% | - | 1.79 |
08/25 | 187 | 187 | 186 | 187 | -0.53% | 3,300 | 24億3384万 | -3.61% | - | 1.76 |
08/24 | 188 | 189 | 187 | 188 | 0% | 13,900 | 24億4686万 | -3.59% | - | 1.77 |
08/23 | 188 | 189 | 187 | 188 | -0.53% | 7,800 | 24億4686万 | -3.59% | - | 1.77 |
08/22 | 190 | 193 | 189 | 189 | +0.53% | 7,600 | 24億5987万 | -3.57% | - | 1.78 |
08/21 | 184 | 188 | 184 | 188 | +0.53% | 8,000 | 24億4686万 | -4.08% | - | 1.77 |
08/18 | 187 | 188 | 187 | 187 | 0% | 500 | 24億3384万 | -4.59% | - | 1.76 |
08/17 | 190 | 190 | 186 | 187 | +0.54% | 8,900 | 24億3384万 | -5.08% | - | 1.76 |
08/16 | 188 | 188 | 185 | 186 | -1.59% | 10,500 | 24億2083万 | -6.06% | - | 1.75 |
08/15 | 190 | 190 | 188 | 189 | -3.08% | 27,300 | 24億5987万 | -4.55% | - | 1.78 |
08/14 | 194 | 196 | 191 | 195 | -2.01% | 10,200 | 25億3796万 | -2.01% | - | 1.84 |
08/10 | 199 | 199 | 196 | 199 | +0.51% | 5,900 | 25億9002万 | 0% | - | 1.87 |
08/09 | 199 | 200 | 197 | 198 | -0.5% | 3,800 | 25億7701万 | -0.5% | - | 1.86 |
08/08 | 197 | 199 | 197 | 199 | +1.02% | 7,800 | 25億9002万 | -0.5% | - | 1.87 |
08/07 | 198 | 198 | 197 | 197 | 0% | 4,800 | 25億6399万 | -1.5% | - | 1.86 |
08/04 | 196 | 197 | 196 | 197 | 0% | 4,500 | 25億6399万 | -1.5% | - | 1.86 |
08/03 | 198 | 198 | 197 | 197 | -0.51% | 3,400 | 25億6399万 | -1.5% | - | 1.86 |
08/02 | 198 | 199 | 197 | 198 | +0.51% | 3,400 | 25億7701万 | -1% | - | 1.86 |
08/01 | 199 | 199 | 197 | 197 | -1.5% | 3,900 | 25億6399万 | -1.5% | - | 1.86 |
07/31 | 198 | 201 | 198 | 200 | +1.52% | 16,600 | 26億304万 | -0.5% | - | 1.88 |
07/28 | 197 | 198 | 197 | 197 | 0% | 1,700 | 25億6399万 | -1.99% | - | 1.86 |
07/27 | 197 | 199 | 196 | 197 | -0.51% | 6,100 | 25億6399万 | -1.99% | - | 1.86 |
07/26 | 199 | 199 | 196 | 198 | -0.5% | 5,000 | 25億7701万 | -1.49% | - | 1.86 |
07/25 | 202 | 202 | 198 | 199 | 0% | 5,300 | 25億9002万 | -1% | - | 1.87 |
07/24 | 197 | 200 | 197 | 199 | +1.02% | 7,400 | 25億9002万 | -1% | - | 1.87 |
07/21 | 201 | 201 | 196 | 197 | -1.99% | 10,900 | 25億6399万 | -2.48% | - | 1.86 |
07/20 | 200 | 202 | 199 | 201 | +0.5% | 4,300 | 26億1605万 | -0.5% | - | 1.89 |
07/19 | 200 | 201 | 198 | 200 | 0% | 6,200 | 26億304万 | -0.99% | - | 1.88 |
07/18 | 200 | 206 | 197 | 200 | +1.01% | 95,900 | 26億304万 | -0.99% | - | 1.88 |
07/14 | 197 | 199 | 196 | 198 | -0.5% | 4,800 | 25億7701万 | -1.98% | - | 1.86 |
07/13 | 201 | 201 | 198 | 199 | -1.49% | 4,200 | 25億9002万 | -1.49% | - | 1.87 |
07/12 | 201 | 202 | 199 | 202 | +0.5% | 11,800 | 26億2907万 | 0% | - | 1.9 |
07/11 | 205 | 205 | 201 | 201 | -1.47% | 2,200 | 26億1605万 | 0% | - | 1.89 |
07/10 | 202 | 206 | 202 | 204 | 0% | 8,300 | 26億5510万 | +1.49% | - | 1.92 |
07/07 | 201 | 204 | 200 | 204 | +0.99% | 6,900 | 26億5510万 | +1.49% | - | 1.92 |
07/06 | 204 | 204 | 199 | 202 | -1.94% | 21,600 | 26億2907万 | +0.5% | - | 1.9 |
07/05 | 205 | 206 | 203 | 206 | +1.48% | 35,800 | 26億8113万 | +3% | - | 1.94 |
07/04 | 205 | 205 | 202 | 203 | 0% | 10,200 | 26億4209万 | +1.5% | - | 1.91 |
07/03 | 202 | 204 | 201 | 203 | +1% | 5,300 | 26億4209万 | +2.01% | - | 1.91 |
06/30 | 200 | 203 | 200 | 201 | 0% | 6,000 | 26億1605万 | +1.01% | - | 1.84 |
06/29 | 200 | 202 | 200 | 201 | +1.52% | 8,400 | 26億1605万 | +1.52% | - | 1.84 |
06/28 | 203 | 203 | 198 | 198 | -1% | 8,000 | 25億7701万 | +0.51% | - | 1.81 |
06/27 | 202 | 203 | 195 | 200 | -2.44% | 32,000 | 26億304万 | +1.52% | - | 1.83 |
06/26 | 203 | 205 | 198 | 205 | +1.99% | 16,500 | 26億6812万 | +4.59% | - | 1.88 |
06/23 | 200 | 203 | 195 | 201 | +0.5% | 37,300 | 26億1605万 | +2.55% | - | 1.84 |
06/22 | 203 | 203 | 200 | 200 | -1.96% | 8,400 | 26億304万 | +2.56% | - | 1.83 |
06/21 | 204 | 205 | 203 | 204 | -0.49% | 7,500 | 26億5510万 | +5.15% | - | 1.87 |
06/20 | 201 | 205 | 201 | 205 | +1.99% | 12,000 | 26億6812万 | +6.22% | - | 1.88 |
06/19 | 205 | 205 | 200 | 201 | -1.95% | 19,800 | 26億1605万 | +4.15% | - | 1.84 |
06/16 | 201 | 205 | 199 | 205 | +2.5% | 25,800 | 26億6812万 | +6.77% | - | 1.88 |
06/15 | 199 | 202 | 199 | 200 | +0.5% | 26,800 | 26億304万 | +4.17% | - | 1.83 |
06/14 | 200 | 202 | 199 | 199 | -1% | 148,100 | 25億9002万 | +4.19% | - | 1.82 |
06/13 | 197 | 202 | 195 | 201 | +1.01% | 39,400 | 26億1605万 | +5.24% | - | 1.84 |
06/12 | 196 | 200 | 196 | 199 | +1.53% | 15,800 | 25億9002万 | +4.19% | - | 1.82 |