PER
2023/06/15~2023/11/08
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 |
11/08 | 280 | 286 | 273 | 283 | +0.71% | 657,200 | 103億5635万 | +11.86% | - | 3.28 |
11/07 | 285 | 289 | 275 | 281 | -1.06% | 548,100 | 102億8316万 | +11.51% | - | 3.26 |
11/06 | 276 | 287 | 275 | 284 | +4.03% | 583,300 | 103億9294万 | +13.15% | - | 3.3 |
11/02 | 269 | 276 | 268 | 273 | +1.49% | 307,400 | 99億9040万 | +9.2% | - | 3.17 |
11/01 | 270 | 279 | 263 | 269 | -2.18% | 578,600 | 98億4402万 | +8.03% | - | 3.12 |
10/31 | 260 | 280 | 260 | 275 | +6.18% | 888,800 | 100億6359万 | +10.89% | - | 3.19 |
10/30 | 253 | 264 | 241 | 259 | +2.37% | 635,500 | 94億7807万 | +4.86% | - | 3.01 |
10/27 | 256 | 261 | 250 | 253 | -1.17% | 572,400 | 92億5850万 | +2.85% | - | 2.94 |
10/26 | 240 | 259 | 240 | 256 | +5.79% | 624,200 | 93億6828万 | +4.49% | - | 2.97 |
10/25 | 225 | 246 | 225 | 242 | +7.56% | 652,300 | 88億5596万 | -1.22% | - | 2.81 |
10/24 | 225 | 229 | 216 | 225 | -0.88% | 496,500 | 82億3384万 | -8.16% | - | 2.61 |
10/23 | 232 | 233 | 226 | 227 | -3.81% | 351,200 | 83億703万 | -7.35% | - | 2.63 |
10/20 | 241 | 249 | 230 | 236 | -0.84% | 509,900 | 86億3639万 | -4.07% | - | 2.74 |
10/19 | 241 | 247 | 237 | 238 | -2.86% | 170,900 | 87億958万 | -3.25% | - | 2.76 |
10/18 | 238 | 247 | 236 | 245 | +2.51% | 165,900 | 89億6574万 | -0.41% | - | 2.84 |
10/17 | 239 | 247 | 237 | 239 | +0.42% | 190,000 | 87億4617万 | -2.85% | - | 2.77 |
10/16 | 239 | 244 | 236 | 238 | -3.64% | 312,300 | 87億958万 | -3.25% | - | 2.76 |
10/13 | 252 | 252 | 241 | 247 | -1.98% | 317,200 | 90億3893万 | +0.41% | - | 2.87 |
10/12 | 253 | 257 | 247 | 252 | -0.4% | 280,000 | 92億2190万 | +2.44% | - | 2.93 |
10/11 | 263 | 269 | 253 | 253 | -3.8% | 336,100 | 92億5850万 | +2.85% | - | 2.94 |
10/10 | 263 | 268 | 255 | 263 | -0.38% | 239,100 | 96億2445万 | +6.91% | - | 3.05 |
10/06 | 243 | 265 | 239 | 264 | +8.64% | 601,900 | 96億6104万 | +7.32% | - | 3.06 |
10/05 | 236 | 247 | 233 | 243 | +2.53% | 290,500 | 88億9255万 | -1.22% | - | 2.82 |
10/04 | 243 | 246 | 236 | 237 | -4.44% | 500,000 | 86億7298万 | -3.66% | - | 2.75 |
10/03 | 263 | 285 | 244 | 248 | +0.4% | 3,113,400 | 90億7553万 | +0.4% | - | 2.88 |
10/02 | 254 | 254 | 240 | 247 | -2.76% | 424,100 | 90億3893万 | -0.4% | - | 2.87 |
09/29 | 257 | 269 | 254 | 254 | -1.93% | 477,700 | 92億9509万 | +2.42% | - | 2.95 |
09/28 | 255 | 275 | 253 | 259 | +0.78% | 1,263,600 | 94億7807万 | +4.44% | - | 3.01 |
09/27 | 246 | 258 | 246 | 257 | +4.05% | 497,000 | 94億488万 | +3.63% | - | 2.98 |
09/26 | 245 | 251 | 245 | 247 | +1.65% | 327,000 | 90億3893万 | 0% | - | 2.87 |
09/25 | 239 | 246 | 239 | 243 | 0% | 135,900 | 88億9255万 | -1.62% | - | 2.82 |
09/22 | 228 | 243 | 227 | 243 | +4.74% | 259,200 | 88億9255万 | -1.62% | - | 2.82 |
09/21 | 240 | 241 | 232 | 232 | -4.53% | 258,500 | 84億9001万 | -5.69% | - | 2.69 |
09/20 | 237 | 248 | 237 | 243 | +2.53% | 325,900 | 88億9255万 | -1.62% | - | 2.82 |
09/19 | 235 | 239 | 227 | 237 | +0.42% | 273,800 | 86億7298万 | -4.05% | - | 2.75 |
09/15 | 239 | 240 | 234 | 236 | -1.67% | 184,100 | 86億3639万 | -4.84% | - | 2.74 |
09/14 | 240 | 245 | 237 | 240 | -0.83% | 161,100 | 87億8277万 | -3.23% | - | 2.79 |
09/13 | 236 | 243 | 236 | 242 | +1.68% | 150,400 | 88億5596万 | -2.81% | - | 2.81 |
09/12 | 234 | 242 | 234 | 238 | 0% | 203,500 | 87億958万 | -4.8% | - | 2.76 |
09/11 | 237 | 241 | 234 | 238 | -0.83% | 165,400 | 87億958万 | -5.18% | - | 2.76 |
09/08 | 240 | 247 | 238 | 240 | -1.64% | 179,400 | 87億8277万 | -4.38% | - | 2.79 |
09/07 | 249 | 249 | 240 | 244 | -2.79% | 278,900 | 89億2915万 | -3.17% | - | 2.83 |
09/06 | 250 | 252 | 248 | 251 | 0% | 112,200 | 91億8531万 | -0.79% | - | 2.91 |
09/05 | 250 | 256 | 248 | 251 | +0.4% | 285,000 | 91億8531万 | -0.79% | - | 2.91 |
09/04 | 253 | 253 | 247 | 250 | -2.34% | 272,900 | 91億4872万 | -1.57% | - | 2.9 |
09/01 | 258 | 260 | 255 | 256 | -2.29% | 227,600 | 93億6828万 | +0.39% | - | 2.97 |
08/31 | 261 | 267 | 256 | 262 | -0.76% | 244,500 | 95億8785万 | +2.34% | - | 2.84 |
08/30 | 262 | 268 | 261 | 264 | +0.38% | 215,200 | 96億6104万 | +2.33% | - | 2.86 |
08/29 | 254 | 264 | 254 | 263 | +2.73% | 236,300 | 96億2445万 | +1.15% | - | 2.85 |
08/28 | 261 | 261 | 252 | 256 | -1.54% | 259,000 | 93億6828万 | -2.29% | - | 2.78 |
08/25 | 259 | 267 | 255 | 260 | +1.56% | 457,700 | 95億1466万 | -1.14% | - | 2.82 |
08/24 | 250 | 260 | 250 | 256 | +1.99% | 275,800 | 93億6828万 | -3.4% | - | 2.78 |
08/23 | 243 | 251 | 241 | 251 | +2.87% | 176,300 | 91億8531万 | -5.99% | - | 2.72 |
08/22 | 239 | 246 | 237 | 244 | +2.52% | 200,500 | 89億2915万 | -9.29% | - | 2.65 |
08/21 | 231 | 247 | 231 | 238 | +1.28% | 386,400 | 87億958万 | -12.18% | - | 2.58 |
08/18 | 231 | 240 | 229 | 235 | 0% | 251,900 | 85億9979万 | -14.23% | - | 2.55 |
08/17 | 240 | 240 | 228 | 235 | -2.89% | 556,200 | 85億9979万 | -15.16% | - | 2.55 |
08/16 | 241 | 248 | 241 | 242 | -1.63% | 176,900 | 88億5596万 | -13.57% | - | 2.63 |
08/15 | 248 | 251 | 244 | 246 | -1.6% | 303,800 | 90億234万 | -12.77% | - | 2.67 |
08/14 | 257 | 261 | 249 | 250 | -3.85% | 366,900 | 91億4872万 | -12.28% | - | 2.71 |
08/10 | 257 | 263 | 257 | 260 | 0% | 140,700 | 95億1466万 | -9.72% | - | 2.82 |
08/09 | 260 | 263 | 255 | 260 | -0.76% | 260,600 | 95億1466万 | -10.96% | - | 2.82 |
08/08 | 254 | 265 | 252 | 262 | +2.34% | 287,300 | 95億8785万 | -11.19% | - | 2.84 |
08/07 | 248 | 258 | 248 | 256 | +0.39% | 222,100 | 93億6828万 | -14.38% | - | 2.78 |
08/04 | 253 | 259 | 248 | 255 | -0.39% | 304,900 | 93億3169万 | -15.84% | - | 2.77 |
08/03 | 250 | 258 | 246 | 256 | 0% | 431,400 | 93億6828万 | -15.79% | - | 2.78 |
08/02 | 266 | 267 | 256 | 256 | -3.76% | 494,300 | 93億6828万 | -16.07% | - | 2.78 |
08/01 | 272 | 277 | 266 | 266 | -2.21% | 441,300 | 97億3423万 | -13.07% | - | 2.89 |
07/31 | 266 | 282 | 266 | 272 | +0.37% | 468,200 | 99億5380万 | -11.4% | - | 2.95 |
07/28 | 283 | 283 | 266 | 271 | -5.24% | 1,037,600 | 99億1721万 | -12.01% | - | 2.94 |
07/27 | 304 | 308 | 286 | 286 | -9.49% | 1,957,200 | 104億6613万 | -8.04% | - | 3.1 |
07/26 | 340 | 348 | 311 | 316 | +1.94% | 3,285,500 | 115億6398万 | +0.96% | - | 3.43 |
07/25 | 300 | 328 | 299 | 310 | +2.31% | 1,386,300 | 113億4441万 | -1.27% | - | 3.36 |
07/24 | 292 | 320 | 292 | 303 | +3.06% | 995,800 | 110億8824万 | -4.11% | - | 3.29 |
07/21 | 300 | 302 | 290 | 294 | -2.33% | 425,800 | 107億5301万 | -7.55% | - | 3.19 |
07/20 | 301 | 304 | 295 | 301 | -1.31% | 286,400 | 110億903万 | -6.52% | - | 3.26 |
07/19 | 298 | 305 | 293 | 305 | +2.35% | 276,200 | 111億5533万 | -5.57% | - | 3.31 |
07/18 | 301 | 308 | 296 | 298 | -3.25% | 372,700 | 108億9931万 | -9.15% | - | 3.23 |
07/14 | 305 | 312 | 293 | 308 | +0.65% | 540,800 | 112億6506万 | -7.23% | - | 3.34 |
07/13 | 296 | 310 | 295 | 306 | +2.34% | 355,400 | 111億9191万 | -7.83% | - | 3.32 |
07/12 | 312 | 314 | 295 | 299 | -4.17% | 626,700 | 109億3588万 | -10.21% | - | 3.24 |
07/11 | 319 | 324 | 311 | 312 | -0.64% | 488,100 | 114億1136万 | -5.45% | - | 3.38 |
07/10 | 316 | 326 | 308 | 314 | -1.26% | 454,400 | 114億8451万 | -3.68% | - | 3.4 |
07/07 | 315 | 323 | 308 | 318 | -2.45% | 635,700 | 116億3081万 | -1.24% | - | 3.45 |
07/06 | 334 | 340 | 324 | 326 | -4.68% | 1,014,400 | 119億2341万 | +2.52% | - | 3.53 |
07/05 | 330 | 375 | 326 | 342 | +1.79% | 2,701,800 | 125億860万 | +9.27% | - | 3.71 |
07/04 | 348 | 356 | 335 | 336 | -8.2% | 1,792,000 | 122億8915万 | +9.09% | - | 3.64 |
07/03 | 374 | 391 | 346 | 366 | +1.67% | 7,050,200 | 133億8640万 | +20.79% | - | 3.97 |
06/30 | 325 | 360 | 323 | 360 | +28.57% | 7,587,000 | 131億6695万 | +21.21% | - | 3.9 |
06/29 | 271 | 285 | 268 | 280 | +1.45% | 740,900 | 102億4096万 | -3.78% | - | 3.04 |
06/28 | 280 | 281 | 270 | 276 | -0.36% | 382,900 | 100億9466万 | -4.5% | - | 2.99 |
06/27 | 286 | 288 | 263 | 277 | -5.78% | 1,667,700 | 101億3124万 | -3.48% | - | 3 |
06/26 | 306 | 311 | 288 | 294 | -5.16% | 1,161,200 | 107億5301万 | +2.8% | - | 3.19 |
06/23 | 325 | 325 | 307 | 310 | -5.78% | 1,047,300 | 113億3821万 | +9.15% | - | 3.36 |
06/22 | 336 | 340 | 328 | 329 | -5.46% | 1,114,000 | 120億3313万 | +16.25% | - | 3.57 |
06/21 | 331 | 354 | 325 | 348 | +3.26% | 1,599,500 | 127億2805万 | +23.84% | - | 3.77 |
06/20 | 345 | 345 | 325 | 337 | -6.39% | 2,644,800 | 123億2573万 | +20.79% | - | 3.65 |
06/19 | 370 | 378 | 359 | 360 | -1.37% | 2,290,400 | 131億6695万 | +29.96% | - | 3.9 |
06/16 | 374 | 390 | 352 | 365 | -2.41% | 3,874,400 | 133億4983万 | +33.21% | - | 3.96 |
06/15 | 352 | 402 | 352 | 374 | +8.09% | 10,029,900 | 136億7900万 | +38.52% | - | 4.05 |