PER
2023/06/09~2023/11/01
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 |
11/01 | 320 | 322 | 318 | 319 | +0.63% | 23,000 | 45億3681万 | -3.63% | 23.84 | 0.98 |
10/31 | 316 | 319 | 315 | 317 | +0.63% | 44,300 | 45億837万 | -4.52% | 23.69 | 0.97 |
10/30 | 324 | 328 | 315 | 315 | -3.96% | 133,200 | 44億7992万 | -5.41% | 23.54 | 0.97 |
10/27 | 324 | 330 | 324 | 328 | +0.92% | 12,100 | 46億6481万 | -1.8% | 24.51 | 1.01 |
10/26 | 324 | 328 | 324 | 325 | -0.31% | 12,400 | 46億2214万 | -2.69% | 24.29 | 1 |
10/25 | 329 | 331 | 326 | 326 | -0.31% | 20,200 | 46億3637万 | -2.69% | 24.36 | 1 |
10/24 | 328 | 328 | 320 | 327 | 0% | 25,000 | 46億5059万 | -2.39% | 24.44 | 1 |
10/23 | 332 | 332 | 327 | 327 | -0.91% | 16,900 | 46億5059万 | -2.68% | 24.44 | 1 |
10/20 | 330 | 332 | 329 | 330 | -0.6% | 18,100 | 46億9325万 | -1.79% | 24.66 | 1.01 |
10/19 | 333 | 334 | 332 | 332 | -0.3% | 10,800 | 47億2170万 | -1.48% | 24.81 | 1.02 |
10/18 | 335 | 335 | 333 | 333 | 0% | 6,200 | 47億3592万 | -1.19% | 24.89 | 1.02 |
10/17 | 334 | 336 | 332 | 333 | 0% | 8,500 | 47億3592万 | -1.19% | 24.89 | 1.02 |
10/16 | 334 | 334 | 331 | 333 | -0.6% | 20,500 | 47億3592万 | -1.48% | 24.89 | 1.02 |
10/13 | 334 | 335 | 333 | 335 | 0% | 5,500 | 47億6436万 | -0.89% | 25.04 | 1.03 |
10/12 | 335 | 335 | 333 | 335 | +0.6% | 9,700 | 47億6436万 | -0.89% | 25.04 | 1.03 |
10/11 | 336 | 336 | 333 | 333 | -0.6% | 7,000 | 47億3592万 | -1.48% | 24.89 | 1.02 |
10/10 | 336 | 336 | 334 | 335 | 0% | 15,100 | 47億6436万 | -1.18% | 25.04 | 1.03 |
10/06 | 335 | 336 | 333 | 335 | +0.6% | 8,900 | 47億6436万 | -1.18% | 25.04 | 1.03 |
10/05 | 332 | 335 | 331 | 333 | +0.3% | 27,300 | 47億3592万 | -1.77% | 24.89 | 1.02 |
10/04 | 335 | 335 | 332 | 332 | -1.19% | 12,400 | 47億2170万 | -2.06% | 24.81 | 1.02 |
10/03 | 337 | 339 | 336 | 336 | -0.3% | 8,600 | 47億7859万 | -0.88% | 25.11 | 1.03 |
10/02 | 338 | 341 | 335 | 337 | -0.3% | 9,200 | 47億9281万 | -0.59% | 25.19 | 1.03 |
09/29 | 341 | 341 | 338 | 338 | 0% | 18,700 | 48億703万 | -0.29% | 25.26 | 1.05 |
09/28 | 343 | 343 | 338 | 338 | -0.59% | 13,400 | 48億703万 | -0.29% | 25.26 | 1.05 |
09/27 | 340 | 342 | 338 | 340 | 0% | 30,700 | 48億3547万 | +0.29% | 25.41 | 1.06 |
09/26 | 342 | 343 | 339 | 340 | -0.58% | 15,500 | 48億3547万 | +0.29% | 25.41 | 1.06 |
09/25 | 344 | 344 | 341 | 342 | +0.59% | 23,300 | 48億6392万 | +1.18% | 25.56 | 1.06 |
09/22 | 339 | 340 | 338 | 340 | +0.29% | 10,200 | 48億3547万 | +0.59% | 25.41 | 1.06 |
09/21 | 338 | 339 | 334 | 339 | +0.89% | 21,400 | 48億2125万 | +0.59% | 25.34 | 1.05 |
09/20 | 340 | 340 | 332 | 336 | -1.75% | 49,300 | 47億7859万 | -0.3% | 25.11 | 1.05 |
09/19 | 342 | 342 | 340 | 342 | +0.59% | 10,700 | 48億6392万 | +1.48% | 25.56 | 1.06 |
09/15 | 345 | 345 | 340 | 340 | 0% | 23,000 | 48億3547万 | +0.89% | 25.41 | 1.06 |
09/14 | 340 | 340 | 339 | 340 | +0.29% | 5,100 | 48億3547万 | +0.89% | 25.41 | 1.06 |
09/13 | 340 | 341 | 338 | 339 | -0.88% | 18,100 | 48億2125万 | +0.89% | 25.34 | 1.05 |
09/12 | 341 | 342 | 340 | 342 | +0.29% | 17,400 | 48億6392万 | +1.79% | 25.56 | 1.06 |
09/11 | 341 | 342 | 340 | 341 | +0.29% | 5,500 | 48億4970万 | +1.49% | 25.49 | 1.06 |
09/08 | 341 | 341 | 340 | 340 | -0.29% | 28,500 | 48億3547万 | +1.49% | 25.41 | 1.06 |
09/07 | 340 | 341 | 338 | 341 | +0.59% | 23,500 | 48億4970万 | +1.79% | 25.49 | 1.06 |
09/06 | 339 | 340 | 338 | 339 | 0% | 12,400 | 48億2125万 | +1.19% | 25.34 | 1.05 |
09/05 | 340 | 340 | 338 | 339 | -0.29% | 17,100 | 48億2125万 | +1.5% | 25.34 | 1.05 |
09/04 | 339 | 340 | 338 | 340 | +0.29% | 9,000 | 48億3547万 | +1.8% | 25.41 | 1.06 |
09/01 | 337 | 339 | 337 | 339 | +0.3% | 10,100 | 48億2125万 | +1.5% | 25.34 | 1.05 |
08/31 | 336 | 340 | 336 | 338 | 0% | 21,000 | 48億703万 | +1.2% | 25.26 | 1.05 |
08/30 | 339 | 340 | 338 | 338 | -0.29% | 19,100 | 48億703万 | +1.2% | 25.26 | 1.05 |
08/29 | 338 | 339 | 335 | 339 | +0.89% | 29,600 | 48億2125万 | +1.8% | 25.34 | 1.05 |
08/28 | 333 | 337 | 333 | 336 | +0.6% | 17,900 | 47億7859万 | +0.9% | 25.11 | 1.05 |
08/25 | 335 | 335 | 333 | 334 | 0% | 14,100 | 47億5014万 | +0.3% | 24.96 | 1.04 |
08/24 | 335 | 336 | 331 | 334 | +0.3% | 20,700 | 47億5014万 | +0.3% | 24.96 | 1.04 |
08/23 | 330 | 333 | 330 | 333 | +0.3% | 5,000 | 47億3592万 | 0% | 24.89 | 1.04 |
08/22 | 330 | 332 | 330 | 332 | +0.61% | 1,600 | 47億2170万 | 0% | 24.81 | 1.03 |
08/21 | 330 | 333 | 330 | 330 | +0.3% | 4,100 | 46億9325万 | -0.6% | 24.66 | 1.03 |
08/18 | 330 | 331 | 329 | 329 | -0.6% | 11,500 | 46億7903万 | -0.9% | 24.59 | 1.02 |
08/17 | 335 | 336 | 330 | 331 | -1.49% | 16,300 | 47億748万 | -0.3% | 24.74 | 1.03 |
08/16 | 337 | 337 | 335 | 336 | 0% | 7,600 | 47億7859万 | +0.9% | 25.11 | 1.05 |
08/15 | 338 | 338 | 335 | 336 | +0.3% | 8,900 | 47億7859万 | +0.9% | 25.11 | 1.05 |
08/14 | 339 | 339 | 333 | 335 | 0% | 14,400 | 47億6436万 | +0.6% | 25.04 | 1.04 |
08/10 | 331 | 335 | 331 | 335 | +1.21% | 11,300 | 47億6436万 | +0.6% | 25.04 | 1.04 |
08/09 | 337 | 340 | 326 | 331 | -1.78% | 87,100 | 47億748万 | -0.6% | 24.74 | 1.03 |
08/08 | 334 | 337 | 333 | 337 | +1.51% | 24,100 | 47億9281万 | +1.2% | 25.19 | 1.05 |
08/07 | 330 | 332 | 330 | 332 | +0.91% | 11,200 | 47億2170万 | -0.3% | 24.81 | 1.03 |
08/04 | 330 | 330 | 326 | 329 | +0.3% | 19,300 | 46億7903万 | -1.2% | 24.59 | 1.02 |
08/03 | 332 | 333 | 327 | 328 | -2.09% | 40,200 | 46億6481万 | -1.5% | 24.51 | 1.02 |
08/02 | 333 | 337 | 332 | 335 | +0.9% | 20,600 | 47億6436万 | +0.3% | 25.04 | 1.04 |
08/01 | 335 | 336 | 332 | 332 | -1.19% | 18,500 | 47億2170万 | -0.6% | 24.81 | 1.03 |
07/31 | 339 | 339 | 334 | 336 | +1.2% | 30,600 | 47億7859万 | +0.3% | 25.11 | 1.05 |
07/28 | 334 | 337 | 331 | 332 | -0.9% | 59,500 | 47億2170万 | -0.9% | 24.81 | 1.03 |
07/27 | 333 | 335 | 332 | 335 | +0.3% | 20,900 | 47億6436万 | -0.3% | 25.04 | 1.04 |
07/26 | 333 | 335 | 332 | 334 | -0.3% | 15,000 | 47億5014万 | -0.6% | 24.96 | 1.04 |
07/25 | 337 | 337 | 334 | 335 | 0% | 16,500 | 47億6436万 | -0.3% | 25.04 | 1.04 |
07/24 | 329 | 336 | 329 | 335 | +1.82% | 28,500 | 47億6436万 | -0.3% | 25.04 | 1.04 |
07/21 | 332 | 332 | 327 | 329 | +0.3% | 24,000 | 46億7903万 | -2.08% | 24.59 | 1.02 |
07/20 | 329 | 330 | 328 | 328 | -0.3% | 4,700 | 46億6481万 | -2.67% | 24.51 | 1.02 |
07/19 | 331 | 331 | 329 | 329 | +0.3% | 8,300 | 46億7903万 | -2.37% | 24.59 | 1.02 |
07/18 | 328 | 329 | 327 | 328 | +0.61% | 11,600 | 46億6481万 | -2.67% | 24.51 | 1.02 |
07/14 | 336 | 337 | 326 | 326 | -1.81% | 48,200 | 46億3637万 | -3.26% | 24.36 | 1.01 |
07/13 | 336 | 337 | 332 | 332 | -0.6% | 23,600 | 47億2170万 | -1.78% | 24.81 | 1.03 |
07/12 | 340 | 340 | 334 | 334 | -1.18% | 19,200 | 47億5014万 | -1.18% | 24.96 | 1.04 |
07/11 | 337 | 340 | 336 | 338 | +0.6% | 24,000 | 48億703万 | 0% | 25.26 | 1.05 |
07/10 | 339 | 339 | 336 | 336 | 0% | 22,600 | 47億7859万 | -0.59% | 25.11 | 1.05 |
07/07 | 335 | 338 | 335 | 336 | 0% | 19,400 | 47億7859万 | -0.59% | 25.11 | 1.05 |
07/06 | 339 | 343 | 336 | 336 | -0.3% | 42,800 | 47億7859万 | -0.3% | 25.11 | 1.05 |
07/05 | 339 | 339 | 336 | 337 | +0.9% | 24,200 | 47億9281万 | 0% | 25.19 | 1.05 |
07/04 | 335 | 336 | 334 | 334 | -0.3% | 15,400 | 47億5014万 | -0.89% | 24.96 | 1.04 |
07/03 | 335 | 337 | 334 | 335 | +0.6% | 35,900 | 47億6436万 | -0.3% | 25.04 | 1.04 |
06/30 | 335 | 336 | 333 | 333 | -2.06% | 48,900 | 47億3592万 | -0.89% | 24.89 | 1.01 |
06/29 | 341 | 342 | 337 | 340 | -1.16% | 29,200 | 48億3547万 | +1.19% | 25.41 | 1.04 |
06/28 | 346 | 346 | 343 | 344 | +0.29% | 30,700 | 48億9236万 | +2.69% | 25.71 | 1.05 |
06/27 | 345 | 346 | 342 | 343 | -0.58% | 14,500 | 48億7814万 | +2.39% | 25.64 | 1.05 |
06/26 | 348 | 348 | 343 | 345 | 0% | 18,000 | 49億658万 | +2.99% | 25.79 | 1.05 |
06/23 | 345 | 347 | 340 | 345 | +0.88% | 22,800 | 49億658万 | +2.99% | 25.79 | 1.05 |
06/22 | 344 | 345 | 341 | 342 | -0.58% | 34,500 | 48億6392万 | +2.4% | 25.56 | 1.04 |
06/21 | 340 | 344 | 338 | 344 | +1.47% | 25,800 | 48億9236万 | +2.99% | 25.71 | 1.05 |
06/20 | 338 | 339 | 336 | 339 | +0.3% | 14,600 | 48億2125万 | +1.5% | 25.34 | 1.03 |
06/19 | 337 | 338 | 336 | 338 | +0.6% | 13,600 | 48億703万 | +1.2% | 25.26 | 1.03 |
06/16 | 337 | 338 | 334 | 336 | +0.3% | 28,500 | 47億7859万 | +0.6% | 25.11 | 1.02 |
06/15 | 337 | 337 | 335 | 335 | 0% | 9,100 | 47億6436万 | +0.3% | 25.04 | 1.02 |
06/14 | 336 | 337 | 335 | 335 | -0.3% | 21,200 | 47億6436万 | +0.3% | 25.04 | 1.02 |
06/13 | 336 | 337 | 334 | 336 | +0.3% | 14,400 | 47億7859万 | +0.6% | 25.11 | 1.02 |
06/12 | 333 | 337 | 333 | 335 | +0.3% | 16,500 | 47億6436万 | +0.3% | 25.04 | 1.02 |
06/09 | 337 | 337 | 333 | 334 | -0.3% | 23,400 | 47億5014万 | 0% | 24.96 | 1.02 |