PER
2023/07/11~2023/12/05
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 |
---|
2024 | 1/1, 株式分割 1→5 |
2023 |
12/05 | 2,428 | 2,428 | 2,350 | 2,350 | -3.92% | 93,500 | 486億3169万 | -7.55% | 6.54 | 0.69 |
12/04 | 2,422 | 2,464 | 2,410 | 2,446 | +0.74% | 94,500 | 506億1835万 | -4.23% | 6.81 | 0.72 |
12/01 | 2,500 | 2,500 | 2,420 | 2,428 | -3.04% | 73,500 | 502億4585万 | -5.12% | 6.76 | 0.71 |
11/30 | 2,448 | 2,518 | 2,436 | 2,504 | +2.88% | 125,000 | 518億1862万 | -2.49% | 6.97 | 0.73 |
11/29 | 2,372 | 2,454 | 2,370 | 2,434 | +1% | 86,000 | 503億7002万 | -5.44% | 6.78 | 0.71 |
11/28 | 2,474 | 2,474 | 2,410 | 2,410 | -2.67% | 55,000 | 498億7335万 | -6.55% | 6.71 | 0.71 |
11/27 | 2,506 | 2,510 | 2,440 | 2,476 | -0.08% | 43,500 | 512億3918万 | -4.44% | 6.89 | 0.72 |
11/24 | 2,476 | 2,520 | 2,476 | 2,478 | +1.14% | 100,000 | 512億8057万 | -4.8% | 6.9 | 0.72 |
11/22 | 2,500 | 2,530 | 2,442 | 2,450 | -2% | 77,500 | 507億113万 | -6.38% | 6.82 | 0.72 |
11/21 | 2,512 | 2,524 | 2,482 | 2,500 | -1.19% | 41,000 | 517億3585万 | -5.02% | 6.96 | 0.73 |
11/20 | 2,604 | 2,604 | 2,508 | 2,530 | -1.4% | 63,500 | 523億5668万 | -4.31% | 7.04 | 0.74 |
11/17 | 2,478 | 2,580 | 2,470 | 2,566 | +3.89% | 93,000 | 531億167万 | -3.35% | 7.14 | 0.75 |
11/16 | 2,468 | 2,496 | 2,444 | 2,470 | +1.48% | 54,000 | 511億1501万 | -7.35% | 6.88 | 0.72 |
11/15 | 2,408 | 2,440 | 2,364 | 2,434 | +2.96% | 74,000 | 503億7002万 | -9.04% | 6.78 | 0.71 |
11/14 | 2,376 | 2,414 | 2,336 | 2,364 | -1.99% | 133,500 | 489億2141万 | -12.09% | 6.58 | 0.69 |
11/13 | 2,582 | 2,596 | 2,380 | 2,412 | -6.58% | 162,000 | 499億1474万 | -10.77% | 6.72 | 0.71 |
11/10 | 2,588 | 2,596 | 2,510 | 2,582 | -0.62% | 82,500 | 534億3278万 | -4.86% | 7.19 | 0.76 |
11/09 | 2,656 | 2,674 | 2,592 | 2,598 | -2.18% | 87,500 | 537億6389万 | -4.31% | 7.23 | 0.76 |
11/08 | 2,832 | 2,832 | 2,612 | 2,656 | -6.48% | 241,500 | 549億6416万 | -2.39% | 7.4 | 0.78 |
11/07 | 2,842 | 2,868 | 2,812 | 2,840 | +0.35% | 53,500 | 587億7192万 | +3.99% | 7.91 | 0.83 |
11/06 | 2,778 | 2,848 | 2,728 | 2,830 | +1.95% | 90,000 | 585億6498万 | +3.59% | 7.88 | 0.83 |
11/02 | 2,786 | 2,848 | 2,744 | 2,776 | +1.83% | 106,000 | 574億4748万 | +1.68% | 7.73 | 0.81 |
11/01 | 2,658 | 2,726 | 2,658 | 2,726 | +3.1% | 22,000 | 564億1277万 | -0.15% | 7.59 | 0.8 |
10/31 | 2,666 | 2,678 | 2,580 | 2,644 | -0.08% | 46,000 | 547億1583万 | -3.19% | 7.36 | 0.77 |
10/30 | 2,686 | 2,686 | 2,600 | 2,646 | -0.53% | 27,000 | 547億5722万 | -3.32% | 7.37 | 0.77 |
10/27 | 2,540 | 2,678 | 2,540 | 2,660 | +3.91% | 69,000 | 550億4694万 | -2.96% | 7.41 | 0.78 |
10/26 | 2,612 | 2,616 | 2,556 | 2,560 | -3.69% | 40,000 | 529億7751万 | -6.77% | 7.13 | 0.75 |
10/25 | 2,602 | 2,692 | 2,602 | 2,658 | +0.68% | 33,500 | 550億555万 | -3.42% | 7.4 | 0.78 |
10/24 | 2,548 | 2,640 | 2,470 | 2,640 | +2.48% | 90,000 | 546億3305万 | -4.28% | 7.35 | 0.77 |
10/23 | 2,596 | 2,620 | 2,470 | 2,576 | -5.01% | 179,000 | 533億861万 | -6.67% | 7.17 | 0.75 |
10/20 | 2,768 | 2,768 | 2,652 | 2,712 | -2.38% | 60,500 | 561億2305万 | -1.77% | 7.55 | 0.79 |
10/19 | 2,772 | 2,804 | 2,730 | 2,778 | -1.14% | 63,000 | 574億8887万 | +0.83% | 7.73 | 0.81 |
10/18 | 2,866 | 2,866 | 2,792 | 2,810 | -0.71% | 88,000 | 581億5109万 | +2.22% | 7.82 | 0.82 |
10/17 | 2,854 | 2,880 | 2,806 | 2,830 | +1.43% | 42,500 | 585億6498万 | +3.13% | 7.88 | 0.83 |
10/16 | 2,812 | 2,830 | 2,770 | 2,790 | -0.78% | 57,000 | 577億3720万 | +1.94% | 7.77 | 0.82 |
10/13 | 2,836 | 2,880 | 2,800 | 2,812 | -1.06% | 83,000 | 581億9248万 | +3.04% | 7.83 | 0.82 |
10/12 | 2,850 | 2,900 | 2,752 | 2,842 | +4.1% | 146,500 | 588億1331万 | +4.41% | 7.91 | 0.83 |
10/11 | 2,742 | 2,830 | 2,730 | 2,730 | -0.44% | 80,500 | 564億9554万 | +0.81% | 7.6 | 0.8 |
10/10 | 2,726 | 2,770 | 2,672 | 2,742 | +1.03% | 95,000 | 567億4388万 | +1.59% | 7.63 | 0.8 |
10/06 | 2,750 | 2,750 | 2,686 | 2,714 | +0.89% | 42,000 | 561億6443万 | +1.16% | 7.56 | 0.79 |
10/05 | 2,660 | 2,734 | 2,640 | 2,690 | +3.07% | 53,000 | 556億6777万 | +0.86% | 7.49 | 0.79 |
10/04 | 2,636 | 2,722 | 2,610 | 2,610 | -5.3% | 155,500 | 540億1222万 | -1.62% | 7.27 | 0.76 |
10/03 | 2,882 | 2,882 | 2,750 | 2,756 | -5.03% | 93,500 | 570億3360万 | +4.35% | 7.67 | 0.81 |
10/02 | 2,910 | 2,966 | 2,862 | 2,902 | +1.11% | 98,000 | 600億5497万 | +10.59% | 8.08 | 0.85 |
09/29 | 2,776 | 2,928 | 2,776 | 2,870 | +3.61% | 106,000 | 593億9275万 | +10.43% | 7.99 | 0.86 |
09/28 | 2,794 | 2,818 | 2,732 | 2,770 | -0.07% | 44,000 | 573億2332万 | +7.49% | 7.71 | 0.83 |
09/27 | 2,730 | 2,844 | 2,720 | 2,772 | +0.73% | 42,500 | 573億6471万 | +8.54% | 7.72 | 0.83 |
09/26 | 2,796 | 2,826 | 2,752 | 2,752 | -1.43% | 26,000 | 569億5082万 | +8.65% | 7.66 | 0.82 |
09/25 | 2,768 | 2,798 | 2,748 | 2,792 | +0.87% | 45,000 | 577億7859万 | +11.1% | 7.77 | 0.84 |
09/22 | 2,760 | 2,814 | 2,740 | 2,768 | +0.14% | 45,500 | 572億8193万 | +11.12% | 7.71 | 0.83 |
09/21 | 2,716 | 2,798 | 2,716 | 2,764 | +1.39% | 44,000 | 571億9915万 | +11.81% | 7.7 | 0.83 |
09/20 | 2,804 | 2,804 | 2,708 | 2,726 | -2.78% | 86,500 | 564億1277万 | +10.9% | 7.59 | 0.82 |
09/19 | 2,670 | 2,806 | 2,660 | 2,804 | +4.63% | 187,000 | 580億2692万 | +14.68% | 7.81 | 0.84 |
09/15 | 2,672 | 2,720 | 2,642 | 2,680 | +2.29% | 57,000 | 554億6083万 | +10.29% | 7.46 | 0.8 |
09/14 | 2,586 | 2,660 | 2,566 | 2,620 | +2.99% | 56,000 | 542億1917万 | +8.49% | 7.3 | 0.78 |
09/13 | 2,628 | 2,668 | 2,542 | 2,544 | -3.2% | 84,000 | 526億4640万 | +6.04% | 7.08 | 0.76 |
09/12 | 2,700 | 2,728 | 2,562 | 2,628 | -2.67% | 131,500 | 543億8472万 | +10.19% | 7.32 | 0.79 |
09/11 | 2,648 | 2,746 | 2,648 | 2,700 | +1.81% | 91,500 | 558億7471万 | +13.97% | 7.52 | 0.81 |
09/08 | 2,540 | 2,652 | 2,540 | 2,652 | +2.39% | 42,500 | 548億8138万 | +12.95% | 7.38 | 0.79 |
09/07 | 2,588 | 2,626 | 2,536 | 2,590 | -1.45% | 66,000 | 535億9834万 | +11.21% | 7.21 | 0.77 |
09/06 | 2,498 | 2,650 | 2,470 | 2,628 | +5.12% | 130,500 | 543億8472万 | +13.62% | 7.32 | 0.79 |
09/05 | 2,464 | 2,504 | 2,412 | 2,500 | 0% | 64,500 | 517億3585万 | +8.89% | 6.96 | 0.75 |
09/04 | 2,368 | 2,500 | 2,342 | 2,500 | +6.75% | 121,500 | 517億3585万 | +9.6% | 6.96 | 0.75 |
09/01 | 2,310 | 2,342 | 2,296 | 2,342 | +1.39% | 15,000 | 484億6614万 | +3.35% | 6.52 | 0.7 |
08/31 | 2,320 | 2,336 | 2,282 | 2,310 | -1.03% | 35,500 | 478億392万 | +2.39% | 6.43 | 0.69 |
08/30 | 2,350 | 2,350 | 2,316 | 2,334 | +0.34% | 21,000 | 483億58万 | +3.83% | 6.5 | 0.7 |
08/29 | 2,324 | 2,344 | 2,320 | 2,326 | +0.09% | 20,000 | 481億3503万 | +3.89% | 6.48 | 0.7 |
08/28 | 2,272 | 2,344 | 2,272 | 2,324 | +2.38% | 25,000 | 480億9364万 | +4.17% | 6.47 | 0.7 |
08/25 | 2,296 | 2,318 | 2,248 | 2,270 | -2.32% | 22,500 | 469億7615万 | +2.16% | 6.32 | 0.68 |
08/24 | 2,220 | 2,328 | 2,218 | 2,324 | +5.44% | 44,500 | 480億9364万 | +4.78% | 6.47 | 0.7 |
08/23 | 2,240 | 2,240 | 2,154 | 2,204 | -1.43% | 81,500 | 456億1032万 | -0.32% | 6.14 | 0.66 |
08/22 | 2,250 | 2,276 | 2,236 | 2,236 | -0.53% | 20,000 | 462億7254万 | +1.31% | 6.23 | 0.67 |
08/21 | 2,260 | 2,298 | 2,246 | 2,248 | -0.53% | 30,000 | 465億2087万 | +2.18% | 6.26 | 0.67 |
08/18 | 2,234 | 2,288 | 2,234 | 2,260 | -0.88% | 46,000 | 467億6920万 | +3.06% | 6.29 | 0.68 |
08/17 | 2,400 | 2,400 | 2,242 | 2,280 | -5.55% | 186,000 | 471億8309万 | +4.35% | 6.35 | 0.68 |
08/16 | 2,372 | 2,428 | 2,320 | 2,414 | +0.5% | 84,500 | 499億5613万 | +10.89% | 6.72 | 0.72 |
08/15 | 2,434 | 2,434 | 2,364 | 2,402 | -1.31% | 35,000 | 497億780万 | +11% | 6.69 | 0.72 |
08/14 | 2,352 | 2,434 | 2,338 | 2,434 | +5.64% | 181,500 | 503億7002万 | +13.16% | 6.78 | 0.73 |
08/10 | 2,222 | 2,368 | 2,222 | 2,304 | +3.88% | 129,500 | 476億7975万 | +7.92% | 6.42 | 0.69 |
08/09 | 2,190 | 2,222 | 2,172 | 2,218 | +1.46% | 61,500 | 459億4万 | +4.23% | 6.18 | 0.66 |
08/08 | 2,226 | 2,236 | 2,186 | 2,186 | -1.89% | 35,500 | 452億3782万 | +2.92% | 6.09 | 0.65 |
08/07 | 2,170 | 2,230 | 2,170 | 2,228 | +1.64% | 28,500 | 461億698万 | +4.95% | 6.2 | 0.67 |
08/04 | 2,160 | 2,200 | 2,156 | 2,192 | +1.11% | 27,000 | 453億6199万 | +3.45% | 6.1 | 0.66 |
08/03 | 2,132 | 2,178 | 2,114 | 2,168 | -0.64% | 28,500 | 448億6532万 | +2.65% | 6.04 | 0.65 |
08/02 | 2,188 | 2,220 | 2,160 | 2,182 | -1.71% | 40,000 | 451億5504万 | +3.46% | 6.08 | 0.65 |
08/01 | 2,124 | 2,220 | 2,120 | 2,220 | +4.32% | 85,500 | 459億4143万 | +5.76% | 6.18 | 0.66 |
07/31 | 2,116 | 2,148 | 2,106 | 2,128 | +1.04% | 15,000 | 440億3755万 | +1.87% | 5.93 | 0.64 |
07/28 | 2,116 | 2,116 | 2,084 | 2,106 | -0.19% | 16,000 | 435億8228万 | +1.15% | 5.86 | 0.63 |
07/27 | 2,100 | 2,124 | 2,076 | 2,110 | -0.09% | 29,500 | 436億6505万 | +1.64% | 5.88 | 0.63 |
07/26 | 2,102 | 2,130 | 2,094 | 2,112 | +0.09% | 19,000 | 437億644万 | +2.03% | 5.88 | 0.63 |
07/25 | 2,134 | 2,134 | 2,110 | 2,110 | -0.66% | 18,000 | 436億6505万 | +2.33% | 5.88 | 0.63 |
07/24 | 2,102 | 2,140 | 2,102 | 2,124 | +1.14% | 19,000 | 439億5477万 | +3.46% | 5.91 | 0.64 |
07/21 | 2,162 | 2,162 | 2,100 | 2,100 | -2.87% | 28,500 | 434億5811万 | +2.79% | 5.85 | 0.63 |
07/20 | 2,156 | 2,168 | 2,140 | 2,162 | +0.65% | 19,500 | 447億4116万 | +6.29% | 6.02 | 0.65 |
07/19 | 2,114 | 2,160 | 2,114 | 2,148 | +1.7% | 33,000 | 444億5144万 | +6.28% | 5.98 | 0.64 |
07/18 | 2,068 | 2,118 | 2,068 | 2,112 | +2.42% | 26,000 | 437億644万 | +5.13% | 5.88 | 0.63 |
07/14 | 2,086 | 2,086 | 2,046 | 2,062 | -0.48% | 24,500 | 426億7172万 | +3.25% | 5.74 | 0.62 |
07/13 | 2,096 | 2,096 | 2,046 | 2,072 | +1.47% | 45,500 | 428億7867万 | +4.28% | 5.77 | 0.62 |
07/12 | 2,098 | 2,098 | 2,022 | 2,042 | -2.58% | 48,000 | 422億5784万 | +3.29% | 5.69 | 0.61 |
07/11 | 2,092 | 2,104 | 2,080 | 2,096 | +0.38% | 33,000 | 433億7533万 | +6.5% | 5.84 | 0.63 |