PER
2023/07/27~2023/12/20
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 |
12/20 | 747 | 747 | 725 | 735 | -1.61% | 64,200 | 56億2245万 | -10.48% | 9.39 | 1.36 |
12/19 | 739 | 747 | 728 | 747 | +1.08% | 55,600 | 57億1425万 | -9.56% | 9.54 | 1.39 |
12/18 | 743 | 748 | 733 | 739 | -1.34% | 35,400 | 56億5305万 | -11.07% | 9.44 | 1.37 |
12/15 | 746 | 759 | 745 | 749 | +0.4% | 26,100 | 57億2955万 | -9.87% | 9.57 | 1.39 |
12/14 | 766 | 768 | 744 | 746 | -2.36% | 49,800 | 57億660万 | -10.34% | 9.53 | 1.39 |
12/13 | 771 | 773 | 752 | 764 | -0.39% | 45,500 | 58億4429万 | -8.06% | 9.76 | 1.42 |
12/12 | 779 | 781 | 766 | 767 | -1.54% | 22,400 | 58億6724万 | -7.7% | 9.79 | 1.42 |
12/11 | 792 | 794 | 774 | 779 | +0.26% | 30,500 | 59億5903万 | -6.37% | 9.95 | 1.45 |
12/08 | 796 | 802 | 773 | 777 | -3% | 94,100 | 59億4373万 | -6.5% | 9.92 | 1.44 |
12/07 | 837 | 837 | 800 | 801 | -4.98% | 78,000 | 61億2732万 | -3.26% | 10.23 | 1.49 |
12/06 | 845 | 852 | 839 | 843 | -0.24% | 49,000 | 64億4861万 | +2.31% | 10.77 | 1.57 |
12/05 | 867 | 883 | 845 | 845 | -2.65% | 57,000 | 64億6391万 | +3.43% | 10.79 | 1.57 |
12/04 | 865 | 876 | 862 | 868 | +0.35% | 35,900 | 66億3985万 | +7.03% | 11.08 | 1.61 |
12/01 | 865 | 894 | 857 | 865 | +0.46% | 91,500 | 66億1690万 | +7.59% | 11.05 | 1.61 |
11/30 | 862 | 869 | 847 | 861 | -0.35% | 21,300 | 65億8630万 | +7.89% | 11 | 1.6 |
11/29 | 850 | 866 | 844 | 864 | +1.65% | 32,500 | 66億925万 | +8.95% | 11.03 | 1.6 |
11/28 | 875 | 875 | 845 | 850 | -1.51% | 36,600 | 65億216万 | +7.87% | 10.85 | 1.58 |
11/27 | 890 | 894 | 861 | 863 | -1.37% | 31,500 | 66億160万 | +10.08% | 11.02 | 1.6 |
11/24 | 868 | 891 | 867 | 875 | +0.81% | 41,300 | 66億9340万 | +12.18% | 11.17 | 1.62 |
11/22 | 866 | 880 | 854 | 868 | -0.34% | 38,800 | 66億3985万 | +11.57% | 11.08 | 1.61 |
11/21 | 864 | 905 | 864 | 871 | +1.16% | 90,300 | 66億6280万 | +12.1% | 11.12 | 1.62 |
11/20 | 863 | 873 | 848 | 861 | -0.35% | 33,000 | 65億8630万 | +11.24% | 11 | 1.6 |
11/17 | 837 | 867 | 837 | 864 | +1.77% | 73,300 | 66億925万 | +11.77% | 11.03 | 1.6 |
11/16 | 872 | 872 | 837 | 849 | -3.3% | 136,900 | 64億9451万 | +9.83% | 10.84 | 1.58 |
11/15 | 866 | 890 | 852 | 878 | +1.5% | 129,100 | 67億1634万 | +13.44% | 11.21 | 1.63 |
11/14 | 857 | 909 | 853 | 865 | +0.82% | 265,200 | 66億1690万 | +11.76% | 11.05 | 1.61 |
11/13 | 820 | 904 | 819 | 858 | +13.79% | 810,300 | 65億6335万 | +10.85% | 10.96 | 1.59 |
11/10 | 759 | 759 | 730 | 754 | -0.66% | 87,900 | 57億6779万 | -2.58% | 9.63 | 1.4 |
11/09 | 731 | 759 | 724 | 759 | +3.27% | 38,600 | 58億604万 | -2.32% | 9.69 | 1.41 |
11/08 | 762 | 766 | 728 | 735 | -3.42% | 62,500 | 56億2245万 | -5.89% | 9.39 | 1.36 |
11/07 | 799 | 799 | 760 | 761 | -2.93% | 69,400 | 58億2134万 | -3.3% | 9.72 | 1.41 |
11/06 | 780 | 787 | 747 | 784 | +4.53% | 86,600 | 59億9728万 | -1.13% | 10.01 | 1.46 |
11/02 | 716 | 756 | 716 | 750 | +4.17% | 80,000 | 57億3720万 | -6.02% | 9.58 | 1.39 |
11/01 | 703 | 720 | 690 | 720 | +5.42% | 74,300 | 55億771万 | -10.56% | 9.19 | 1.34 |
10/31 | 671 | 683 | 661 | 683 | +1.49% | 41,300 | 52億2467万 | -15.89% | 8.72 | 1.27 |
10/30 | 689 | 693 | 662 | 673 | -3.72% | 66,300 | 51億4818万 | -18.13% | 8.59 | 1.25 |
10/27 | 689 | 699 | 679 | 699 | +2.64% | 57,600 | 53億4707万 | -15.99% | 8.93 | 1.3 |
10/26 | 704 | 704 | 670 | 681 | -4.76% | 90,600 | 52億937万 | -18.83% | 8.7 | 1.26 |
10/25 | 741 | 747 | 715 | 715 | -3.38% | 47,000 | 54億6946万 | -15.68% | 9.13 | 1.33 |
10/24 | 736 | 742 | 702 | 740 | +0.54% | 106,000 | 56億6070万 | -13.55% | 9.45 | 1.37 |
10/23 | 760 | 763 | 736 | 736 | -3.16% | 45,500 | 56億3010万 | -14.81% | 9.4 | 1.37 |
10/20 | 769 | 769 | 738 | 760 | -1.17% | 72,000 | 58億1369万 | -12.94% | 9.71 | 1.41 |
10/19 | 805 | 811 | 745 | 769 | -6.11% | 99,900 | 58億8254万 | -12.81% | 9.82 | 1.43 |
10/18 | 830 | 830 | 812 | 819 | -1.33% | 14,500 | 62億6502万 | -8.18% | 10.46 | 1.52 |
10/17 | 824 | 841 | 816 | 830 | +3.23% | 28,000 | 63億4916万 | -7.16% | 10.6 | 1.54 |
10/16 | 826 | 826 | 797 | 804 | -4.51% | 70,100 | 61億5027万 | -10.07% | 10.27 | 1.49 |
10/13 | 860 | 867 | 837 | 842 | -3.55% | 59,300 | 64億4096万 | -6.03% | 10.75 | 1.56 |
10/12 | 867 | 876 | 855 | 873 | +1.63% | 22,700 | 66億7810万 | -2.57% | 11.15 | 1.62 |
10/11 | 912 | 912 | 859 | 859 | -3.48% | 53,200 | 65億7100万 | -3.91% | 10.97 | 1.59 |
10/10 | 859 | 892 | 859 | 890 | +4.34% | 63,100 | 68億814万 | -0.34% | 11.37 | 1.65 |
10/06 | 854 | 860 | 837 | 853 | -0.23% | 30,400 | 65億2510万 | -4.26% | 10.89 | 1.58 |
10/05 | 862 | 862 | 829 | 855 | +0.94% | 73,500 | 65億4040万 | -4.04% | 10.92 | 1.59 |
10/04 | 838 | 887 | 838 | 847 | -0.94% | 150,200 | 64億7921万 | -4.62% | 10.82 | 1.57 |
10/03 | 863 | 870 | 846 | 855 | -3.72% | 69,900 | 65億4040万 | -3.28% | 10.92 | 1.59 |
10/02 | 900 | 928 | 888 | 888 | -1% | 52,800 | 67億9284万 | +1.02% | 11.34 | 1.65 |
09/29 | 908 | 908 | 887 | 897 | -0.88% | 48,600 | 68億6169万 | +2.87% | 11.46 | 1.72 |
09/28 | 917 | 934 | 895 | 905 | -1.74% | 69,100 | 69億2288万 | +4.5% | 11.56 | 1.73 |
09/27 | 897 | 921 | 890 | 921 | +2.56% | 46,500 | 70億4528万 | +7.09% | 11.76 | 1.76 |
09/26 | 938 | 938 | 891 | 898 | -4.06% | 67,900 | 68億6934万 | +5.28% | 11.47 | 1.72 |
09/25 | 941 | 950 | 913 | 936 | +1.85% | 72,100 | 71億6002万 | +10.51% | 11.95 | 1.79 |
09/22 | 875 | 919 | 870 | 919 | +3.84% | 94,400 | 70億2998万 | +9.93% | 11.74 | 1.76 |
09/21 | 902 | 914 | 881 | 885 | -2.85% | 68,400 | 67億6989万 | +7.14% | 11.3 | 1.7 |
09/20 | 924 | 927 | 894 | 911 | +0.11% | 85,300 | 69億6878万 | +11.37% | 11.63 | 1.75 |
09/19 | 933 | 951 | 903 | 910 | -3.81% | 128,600 | 69億6113万 | +12.48% | 11.62 | 1.74 |
09/15 | 945 | 970 | 940 | 946 | -0.42% | 160,600 | 72億3652万 | +18.4% | 12.08 | 1.81 |
09/14 | 993 | 1,012 | 943 | 950 | -3.55% | 319,200 | 72億6712万 | +20.41% | 12.13 | 1.82 |
09/13 | 1,051 | 1,102 | 973 | 985 | -3.53% | 743,400 | 75億3485万 | +26.61% | 12.58 | 1.89 |
09/12 | 991 | 1,021 | 961 | 1,021 | +17.22% | 918,500 | 78億1024万 | +33.12% | 13.04 | 1.96 |
09/11 | 840 | 898 | 840 | 871 | +4.69% | 181,500 | 66億6280万 | +15.52% | 11.12 | 1.67 |
09/08 | 840 | 843 | 825 | 832 | -1.07% | 49,700 | 63億6446万 | +11.38% | 10.63 | 1.59 |
09/07 | 844 | 854 | 839 | 841 | -0.36% | 58,000 | 64億3331万 | +13.34% | 10.74 | 1.61 |
09/06 | 840 | 851 | 821 | 844 | +0.6% | 139,000 | 64億5626万 | +14.36% | 10.78 | 1.62 |
09/05 | 825 | 842 | 813 | 839 | +2.57% | 82,500 | 64億1801万 | +14.31% | 10.71 | 1.61 |
09/04 | 846 | 858 | 818 | 818 | -4.22% | 180,800 | 62億5737万 | +11.9% | 10.45 | 1.57 |
09/01 | 835 | 883 | 824 | 854 | +2.28% | 290,900 | 65億3275万 | +17.15% | 10.91 | 1.64 |
08/31 | 798 | 866 | 789 | 835 | +5.16% | 323,600 | 63億8741万 | +15.17% | 10.66 | 1.6 |
08/30 | 740 | 794 | 740 | 794 | +7.59% | 170,600 | 60億7378万 | +9.97% | 10.14 | 1.52 |
08/29 | 735 | 746 | 727 | 738 | +1.1% | 29,600 | 56億4540万 | +2.36% | 9.42 | 1.41 |
08/28 | 730 | 753 | 730 | 730 | +0.69% | 24,000 | 55億8420万 | +0.97% | 9.32 | 1.4 |
08/25 | 728 | 735 | 712 | 725 | -1.23% | 41,500 | 55億4596万 | 0% | 9.26 | 1.39 |
08/24 | 756 | 772 | 734 | 734 | -2.65% | 62,300 | 56億1480万 | +0.69% | 9.37 | 1.41 |
08/23 | 765 | 765 | 736 | 754 | -1.44% | 91,000 | 57億6779万 | +3.15% | 9.63 | 1.44 |
08/22 | 735 | 773 | 733 | 765 | +3.1% | 212,800 | 58億5194万 | +4.51% | 9.77 | 1.47 |
08/21 | 630 | 757 | 627 | 742 | +12.42% | 620,700 | 56億7600万 | +1.5% | 9.48 | 1.42 |
08/18 | 661 | 673 | 644 | 660 | -1.64% | 155,500 | 50億4873万 | -9.84% | 8.43 | 1.26 |
08/17 | 678 | 678 | 656 | 671 | -0.59% | 107,000 | 51億3288万 | -8.83% | 8.57 | 1.29 |
08/16 | 677 | 685 | 673 | 675 | -0.59% | 74,800 | 51億6348万 | -8.78% | 8.62 | 1.29 |
08/15 | 668 | 680 | 666 | 679 | +1.34% | 74,500 | 51億9407万 | -8.86% | 8.67 | 1.3 |
08/14 | 696 | 697 | 667 | 670 | -3.74% | 63,700 | 51億2523万 | -10.55% | 8.56 | 1.28 |
08/10 | 694 | 698 | 681 | 696 | +1.02% | 30,600 | 53億2412万 | -7.57% | 8.89 | 1.33 |
08/09 | 690 | 691 | 683 | 689 | -0.29% | 24,200 | 52億7057万 | -8.98% | 8.8 | 1.32 |
08/08 | 696 | 700 | 685 | 691 | -0.72% | 43,700 | 52億8587万 | -9.44% | 8.82 | 1.32 |
08/07 | 700 | 700 | 678 | 696 | -1.28% | 51,500 | 53億2412万 | -9.49% | 8.89 | 1.33 |
08/04 | 700 | 717 | 697 | 705 | -0.28% | 84,100 | 53億9296万 | -8.8% | 9 | 1.35 |
08/03 | 714 | 721 | 703 | 707 | -2.88% | 61,700 | 54億826万 | -8.89% | 9.03 | 1.35 |
08/02 | 746 | 750 | 722 | 728 | -3.7% | 81,900 | 55億6890万 | -6.43% | 9.3 | 1.39 |
08/01 | 761 | 765 | 750 | 756 | -1.18% | 44,500 | 57億8309万 | -2.83% | 9.65 | 1.45 |
07/31 | 759 | 765 | 746 | 765 | +1.19% | 54,900 | 58億5194万 | -1.67% | 9.77 | 1.47 |
07/28 | 752 | 764 | 746 | 756 | -0.53% | 53,100 | 57億8309万 | -2.83% | 9.65 | 1.45 |
07/27 | 752 | 760 | 736 | 760 | -0.26% | 72,400 | 58億1369万 | -2.44% | 9.71 | 1.46 |