PER
2023/07/05~2023/11/29
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 |
11/29 | 180 | 182 | 180 | 181 | 0% | 12,900 | 35億2950万 | +1.12% | 846.82 | 3.16 |
11/28 | 180 | 182 | 179 | 181 | -0.55% | 14,300 | 35億2950万 | +1.69% | 846.82 | 3.16 |
11/27 | 183 | 183 | 180 | 182 | +0.55% | 15,500 | 35億4900万 | +1.68% | 851.5 | 3.18 |
11/24 | 179 | 183 | 179 | 181 | +0.56% | 13,700 | 35億2950万 | +1.12% | 846.82 | 3.16 |
11/22 | 181 | 182 | 177 | 180 | +0.56% | 41,600 | 35億1000万 | +0.56% | 842.14 | 3.14 |
11/21 | 177 | 179 | 175 | 179 | +1.13% | 10,900 | 34億9050万 | 0% | 837.47 | 3.12 |
11/20 | 177 | 177 | 175 | 177 | +1.14% | 6,200 | 34億5150万 | -1.12% | 828.11 | 3.09 |
11/17 | 174 | 176 | 173 | 175 | 0% | 15,300 | 34億1250万 | -2.23% | 818.75 | 3.05 |
11/16 | 175 | 181 | 174 | 175 | -0.57% | 33,200 | 34億1250万 | -2.23% | 818.75 | 3.05 |
11/15 | 178 | 178 | 176 | 176 | 0% | 30,600 | 34億3200万 | -2.22% | 823.43 | 3.07 |
11/14 | 178 | 178 | 176 | 176 | -0.56% | 14,200 | 34億3200万 | -2.22% | 823.43 | 3.07 |
11/13 | 180 | 180 | 177 | 177 | -1.67% | 14,700 | 34億5150万 | -1.67% | 828.11 | 3.09 |
11/10 | 182 | 183 | 180 | 180 | -2.17% | 15,100 | 35億1000万 | 0% | 842.14 | 3.14 |
11/09 | 178 | 184 | 175 | 184 | +0.55% | 107,300 | 35億8800万 | +2.22% | 860.86 | 3.21 |
11/08 | 183 | 186 | 177 | 183 | +1.67% | 106,400 | 35億6850万 | +1.67% | 856.18 | 3.19 |
11/07 | 181 | 183 | 180 | 180 | 0% | 17,600 | 35億1000万 | 0% | 842.14 | 3.14 |
11/06 | 181 | 182 | 177 | 180 | +1.12% | 7,600 | 35億1000万 | 0% | 842.14 | 3.14 |
11/02 | 178 | 179 | 176 | 178 | 0% | 15,200 | 34億7100万 | -1.11% | 832.79 | 3.11 |
11/01 | 178 | 181 | 176 | 178 | +1.14% | 32,400 | 34億7100万 | -1.66% | 832.79 | 3.11 |
10/31 | 179 | 179 | 174 | 176 | 0% | 10,800 | 34億3200万 | -2.76% | 823.43 | 3.07 |
10/30 | 174 | 176 | 174 | 176 | -0.56% | 10,100 | 34億3200万 | -2.76% | 823.43 | 3.07 |
10/27 | 178 | 179 | 173 | 177 | +0.57% | 22,000 | 34億5150万 | -2.21% | 828.11 | 3.09 |
10/26 | 179 | 179 | 175 | 176 | -1.68% | 14,100 | 34億3200万 | -3.3% | 823.43 | 3.07 |
10/25 | 180 | 181 | 176 | 179 | +1.13% | 26,600 | 34億9050万 | -1.65% | 837.47 | 3.12 |
10/24 | 179 | 181 | 175 | 177 | -0.56% | 51,600 | 34億5150万 | -2.75% | 828.11 | 3.09 |
10/23 | 186 | 188 | 178 | 178 | -4.81% | 111,800 | 34億7100万 | -2.73% | 832.79 | 3.11 |
10/20 | 186 | 196 | 183 | 187 | -1.58% | 336,700 | 36億4650万 | +2.19% | 874.89 | 3.26 |
10/19 | 179 | 220 | 178 | 190 | +8.57% | 2,801,700 | 37億500万 | +3.26% | 888.93 | 3.32 |
10/18 | 176 | 176 | 173 | 175 | -1.13% | 42,200 | 34億1250万 | -4.89% | 818.75 | 3.05 |
10/17 | 181 | 181 | 176 | 177 | -1.67% | 6,400 | 34億5150万 | -3.8% | 828.11 | 3.09 |
10/16 | 186 | 186 | 180 | 180 | -2.7% | 5,700 | 35億1000万 | -2.7% | 842.14 | 3.14 |
10/13 | 185 | 185 | 183 | 185 | 0% | 6,500 | 36億750万 | -0.54% | 865.54 | 3.23 |
10/12 | 183 | 186 | 181 | 185 | +1.09% | 6,100 | 36億750万 | -0.54% | 865.54 | 3.23 |
10/11 | 184 | 184 | 180 | 183 | +0.55% | 9,300 | 35億6850万 | -2.14% | 856.18 | 3.19 |
10/10 | 184 | 186 | 177 | 182 | +0.55% | 23,300 | 35億4900万 | -3.19% | 851.5 | 3.18 |
10/06 | 177 | 183 | 177 | 181 | +2.26% | 113,600 | 35億2950万 | -4.23% | 846.82 | 3.16 |
10/05 | 172 | 177 | 172 | 177 | +2.31% | 14,300 | 34億5150万 | -6.84% | 828.11 | 3.09 |
10/04 | 178 | 179 | 173 | 173 | -4.42% | 29,300 | 33億7350万 | -9.42% | 809.39 | 3.02 |
10/03 | 182 | 182 | 180 | 181 | -1.09% | 7,100 | 35億2950万 | -5.73% | 846.82 | 3.16 |
10/02 | 185 | 185 | 182 | 183 | -1.08% | 4,900 | 35億6850万 | -5.18% | 856.18 | 3.19 |
09/29 | 186 | 187 | 184 | 185 | 0% | 4,700 | 36億750万 | -4.15% | - | 3.06 |
09/28 | 188 | 188 | 184 | 185 | -1.6% | 11,100 | 36億750万 | -4.64% | - | 3.06 |
09/27 | 185 | 188 | 184 | 188 | +1.62% | 8,700 | 36億6600万 | -3.09% | - | 3.11 |
09/26 | 185 | 186 | 182 | 185 | +0.54% | 6,600 | 36億750万 | -5.13% | - | 3.06 |
09/25 | 178 | 184 | 178 | 184 | +1.1% | 26,600 | 35億8800万 | -5.64% | - | 3.05 |
09/22 | 180 | 183 | 179 | 182 | +0.55% | 28,000 | 35億4900万 | -6.67% | - | 3.01 |
09/21 | 186 | 186 | 181 | 181 | -3.21% | 31,000 | 35億2950万 | -7.65% | - | 3 |
09/20 | 189 | 189 | 186 | 187 | -0.53% | 40,100 | 36億4650万 | -4.59% | - | 3.1 |
09/19 | 189 | 190 | 187 | 188 | -1.05% | 21,600 | 36億6600万 | -4.57% | - | 3.11 |
09/15 | 190 | 192 | 189 | 190 | 0% | 13,600 | 37億500万 | -3.55% | - | 3.15 |
09/14 | 193 | 193 | 189 | 190 | -1.55% | 21,700 | 37億500万 | -4.04% | - | 3.15 |
09/13 | 190 | 194 | 190 | 193 | +1.58% | 5,000 | 37億6350万 | -3.98% | - | 3.2 |
09/12 | 190 | 191 | 189 | 190 | +0.53% | 12,500 | 37億500万 | -6.4% | - | 3.15 |
09/11 | 193 | 194 | 189 | 189 | -2.58% | 32,700 | 36億8550万 | -7.8% | - | 3.13 |
09/08 | 196 | 197 | 194 | 194 | -2.51% | 22,300 | 37億8300万 | -6.28% | - | 3.21 |
09/07 | 203 | 203 | 196 | 199 | -1.49% | 55,000 | 38億8050万 | -4.78% | - | 3.29 |
09/06 | 201 | 204 | 201 | 202 | -0.98% | 16,000 | 39億3900万 | -3.81% | - | 3.34 |
09/05 | 204 | 204 | 200 | 204 | +0.99% | 15,600 | 39億7800万 | -3.77% | - | 3.38 |
09/04 | 203 | 205 | 200 | 202 | -0.49% | 14,000 | 39億3900万 | -5.16% | - | 3.34 |
09/01 | 205 | 205 | 200 | 203 | -0.98% | 16,100 | 39億5850万 | -5.58% | - | 3.36 |
08/31 | 202 | 206 | 202 | 205 | +0.49% | 5,300 | 39億9750万 | -5.53% | - | 3.39 |
08/30 | 203 | 205 | 202 | 204 | +0.99% | 9,200 | 39億7800万 | -6.85% | - | 3.38 |
08/29 | 200 | 204 | 200 | 202 | +2.02% | 9,100 | 39億3900万 | -8.6% | - | 3.34 |
08/28 | 204 | 204 | 197 | 198 | -0.5% | 8,800 | 38億6100万 | -11.61% | - | 3.28 |
08/25 | 197 | 200 | 196 | 199 | -0.5% | 7,800 | 38億8050万 | -12.72% | - | 3.29 |
08/24 | 200 | 203 | 197 | 200 | -0.5% | 13,700 | 39億 | -12.66% | - | 3.31 |
08/23 | 201 | 203 | 199 | 201 | +0.5% | 20,400 | 39億1950万 | -12.99% | - | 3.33 |
08/22 | 196 | 200 | 193 | 200 | +4.17% | 32,200 | 39億 | -13.79% | - | 3.31 |
08/21 | 188 | 192 | 187 | 192 | +2.13% | 12,700 | 37億4400万 | -17.95% | - | 3.18 |
08/18 | 192 | 192 | 187 | 188 | -1.05% | 29,000 | 36億6600万 | -20% | - | 3.11 |
08/17 | 192 | 193 | 187 | 190 | -3.55% | 57,800 | 37億500万 | -19.83% | - | 3.15 |
08/16 | 194 | 198 | 194 | 197 | -1.01% | 20,700 | 38億4150万 | -17.57% | - | 3.26 |
08/15 | 201 | 201 | 190 | 199 | -1.49% | 101,300 | 38億8050万 | -17.08% | - | 3.29 |
08/14 | 210 | 210 | 197 | 202 | -5.16% | 200,600 | 39億3900万 | -16.53% | - | 3.34 |
08/10 | 211 | 223 | 203 | 213 | -15.14% | 263,300 | 41億5350万 | -12.35% | - | 3.53 |
08/09 | 244 | 255 | 241 | 251 | +3.72% | 53,600 | 48億9450万 | +2.87% | - | 4.16 |
08/08 | 250 | 250 | 241 | 242 | -3.97% | 50,300 | 47億1900万 | -0.41% | - | 4.01 |
08/07 | 237 | 252 | 233 | 252 | +6.33% | 66,400 | 49億1400万 | +4.13% | - | 4.17 |
08/04 | 238 | 241 | 235 | 237 | -0.84% | 26,100 | 46億2150万 | -2.07% | - | 3.92 |
08/03 | 232 | 240 | 230 | 239 | +2.14% | 38,900 | 46億6050万 | -0.83% | - | 3.96 |
08/02 | 237 | 241 | 234 | 234 | -2.09% | 55,900 | 45億6300万 | -2.9% | - | 3.87 |
08/01 | 242 | 244 | 239 | 239 | -1.65% | 44,200 | 46億6050万 | -0.83% | - | 3.96 |
07/31 | 249 | 250 | 242 | 243 | +0.83% | 58,700 | 47億3850万 | +1.25% | - | 4.02 |
07/28 | 252 | 252 | 237 | 241 | -5.12% | 174,000 | 46億9950万 | +0.42% | - | 3.99 |
07/27 | 247 | 255 | 242 | 254 | +2.83% | 182,700 | 49億5300万 | +5.83% | - | 4.21 |
07/26 | 264 | 266 | 246 | 247 | -7.49% | 520,700 | 48億1650万 | +3.35% | - | 4.09 |
07/25 | 284 | 297 | 266 | 267 | -3.26% | 1,352,800 | 52億650万 | +12.18% | - | 4.42 |
07/24 | 281 | 294 | 261 | 276 | -3.5% | 2,483,400 | 53億8200万 | +16.95% | - | 4.57 |
07/21 | 249 | 294 | 237 | 286 | +16.73% | 3,978,800 | 55億7700万 | +22.22% | - | 4.74 |
07/20 | 241 | 245 | 239 | 245 | 0% | 89,400 | 47億7750万 | +5.6% | - | 4.06 |
07/19 | 234 | 260 | 232 | 245 | +7.46% | 520,800 | 47億7750万 | +6.06% | - | 4.06 |
07/18 | 233 | 233 | 226 | 228 | -2.15% | 16,000 | 44億4600万 | -1.3% | - | 3.77 |
07/14 | 236 | 236 | 232 | 233 | -1.69% | 2,600 | 45億4350万 | +0.87% | - | 3.86 |
07/13 | 233 | 237 | 232 | 237 | +1.28% | 7,200 | 46億2150万 | +2.6% | - | 3.92 |
07/12 | 232 | 234 | 230 | 234 | +0.43% | 6,300 | 45億6300万 | +1.74% | - | 3.87 |
07/11 | 234 | 236 | 233 | 233 | 0% | 14,100 | 45億4350万 | +1.3% | - | 3.86 |
07/10 | 237 | 238 | 230 | 233 | -1.27% | 22,900 | 45億4350万 | +1.3% | - | 3.86 |
07/07 | 227 | 236 | 226 | 236 | +3.96% | 17,900 | 46億200万 | +2.61% | - | 3.91 |
07/06 | 229 | 229 | 227 | 227 | -0.87% | 8,800 | 44億2650万 | -0.87% | - | 3.76 |
07/05 | 234 | 234 | 228 | 229 | -0.87% | 11,100 | 44億6550万 | 0% | - | 3.79 |