PER
2023/07/28~2023/12/21
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 |
12/21 | 1,069 | 1,069 | 1,046 | 1,046 | -2.43% | 133,600 | 570億9165万 | -3.51% | 6.29 | 0.48 |
12/20 | 1,070 | 1,083 | 1,069 | 1,072 | +1.04% | 66,000 | 585億1075万 | -1.2% | 6.45 | 0.49 |
12/19 | 1,064 | 1,067 | 1,045 | 1,061 | -1.03% | 60,800 | 579億1036万 | -2.12% | 6.38 | 0.49 |
12/18 | 1,088 | 1,088 | 1,064 | 1,072 | -2.37% | 83,300 | 585億1075万 | -1.02% | 6.45 | 0.49 |
12/15 | 1,080 | 1,098 | 1,076 | 1,098 | +1.67% | 82,700 | 599億2985万 | +1.48% | 6.6 | 0.51 |
12/14 | 1,085 | 1,108 | 1,076 | 1,080 | -0.46% | 131,300 | 589億4740万 | +0.09% | 6.49 | 0.5 |
12/13 | 1,090 | 1,096 | 1,079 | 1,085 | +0.09% | 77,000 | 592億2030万 | +0.84% | 6.52 | 0.5 |
12/12 | 1,095 | 1,099 | 1,073 | 1,084 | -0.37% | 99,600 | 591億6572万 | +0.84% | 6.52 | 0.5 |
12/11 | 1,051 | 1,088 | 1,051 | 1,088 | +3.72% | 76,600 | 593億8404万 | +1.21% | 6.54 | 0.5 |
12/08 | 1,094 | 1,094 | 1,047 | 1,049 | -3.41% | 114,200 | 572億5539万 | -2.24% | 6.31 | 0.48 |
12/07 | 1,098 | 1,099 | 1,079 | 1,086 | -1.54% | 71,200 | 592億7488万 | +1.21% | 6.53 | 0.5 |
12/06 | 1,069 | 1,109 | 1,069 | 1,103 | +2.8% | 140,200 | 602億276万 | +2.99% | 6.63 | 0.51 |
12/05 | 1,080 | 1,093 | 1,072 | 1,073 | -1.38% | 68,000 | 585億6533万 | +0.37% | 6.45 | 0.49 |
12/04 | 1,079 | 1,096 | 1,076 | 1,088 | 0% | 43,000 | 593億8404万 | +1.87% | 6.54 | 0.5 |
12/01 | 1,098 | 1,098 | 1,084 | 1,088 | +0.09% | 50,200 | 593億8404万 | +2.16% | 6.54 | 0.5 |
11/30 | 1,068 | 1,089 | 1,068 | 1,087 | +1.12% | 46,300 | 593億2946万 | +2.35% | 6.54 | 0.5 |
11/29 | 1,087 | 1,094 | 1,075 | 1,075 | -1.65% | 77,300 | 586億7449万 | +1.42% | 6.46 | 0.49 |
11/28 | 1,098 | 1,098 | 1,088 | 1,093 | -0.09% | 42,300 | 596億5695万 | +3.21% | 6.57 | 0.5 |
11/27 | 1,100 | 1,105 | 1,092 | 1,094 | 0% | 63,200 | 597億1153万 | +3.5% | 6.58 | 0.5 |
11/24 | 1,088 | 1,096 | 1,083 | 1,094 | +0.55% | 58,200 | 597億1153万 | +3.7% | 6.58 | 0.5 |
11/22 | 1,099 | 1,106 | 1,087 | 1,088 | -1.09% | 54,000 | 593億8404万 | +3.32% | 6.54 | 0.5 |
11/21 | 1,100 | 1,110 | 1,097 | 1,100 | +0.09% | 70,400 | 600億3902万 | +4.56% | 6.61 | 0.51 |
11/20 | 1,115 | 1,120 | 1,094 | 1,099 | -1.17% | 131,300 | 599億8443万 | +4.67% | 6.61 | 0.51 |
11/17 | 1,089 | 1,115 | 1,088 | 1,112 | +1.55% | 85,000 | 606億9399万 | +6.01% | 6.69 | 0.51 |
11/16 | 1,086 | 1,099 | 1,070 | 1,095 | +3.69% | 167,800 | 597億6611万 | +4.58% | 6.58 | 0.5 |
11/15 | 1,051 | 1,062 | 1,039 | 1,056 | +0.67% | 122,300 | 576億3745万 | +1.05% | 6.35 | 0.49 |
11/14 | 1,049 | 1,057 | 1,045 | 1,049 | +1.16% | 109,700 | 572億5539万 | +0.29% | 6.31 | 0.48 |
11/13 | 1,052 | 1,060 | 1,026 | 1,037 | -1.43% | 365,000 | 566億42万 | -0.86% | 6.24 | 0.48 |
11/10 | 1,035 | 1,053 | 1,022 | 1,052 | +1.94% | 212,300 | 574億1913万 | +0.57% | 6.33 | 0.48 |
11/09 | 988 | 1,033 | 986 | 1,032 | +5.09% | 277,200 | 563億2751万 | -1.24% | 6.21 | 0.48 |
11/08 | 1,001 | 1,024 | 978 | 982 | -9.24% | 639,200 | 535億9847万 | -6.12% | 5.91 | 0.45 |
11/07 | 1,070 | 1,087 | 1,069 | 1,082 | +0.93% | 134,200 | 590億5656万 | +3.15% | 6.51 | 0.5 |
11/06 | 1,080 | 1,081 | 1,064 | 1,072 | +2.58% | 114,000 | 585億1075万 | +2.1% | 6.45 | 0.49 |
11/02 | 1,059 | 1,061 | 1,041 | 1,045 | 0% | 78,600 | 570億3706万 | -0.67% | 6.28 | 0.48 |
11/01 | 1,050 | 1,064 | 1,041 | 1,045 | +0.38% | 98,600 | 570億3706万 | -1.04% | 6.28 | 0.48 |
10/31 | 1,047 | 1,047 | 1,027 | 1,041 | +0.58% | 71,600 | 568億1874万 | -1.61% | 6.26 | 0.48 |
10/30 | 1,050 | 1,050 | 1,026 | 1,035 | -1.62% | 96,900 | 564億9126万 | -2.54% | 6.22 | 0.48 |
10/27 | 1,031 | 1,052 | 1,027 | 1,052 | +3.44% | 127,900 | 574億1913万 | -1.31% | 6.33 | 0.48 |
10/26 | 1,023 | 1,031 | 1,010 | 1,017 | -0.49% | 52,300 | 555億880万 | -4.86% | 6.12 | 0.47 |
10/25 | 1,033 | 1,041 | 1,021 | 1,022 | -0.97% | 60,100 | 557億8170万 | -4.75% | 6.15 | 0.47 |
10/24 | 1,033 | 1,037 | 999 | 1,032 | -0.77% | 90,500 | 563億2751万 | -4.27% | 6.21 | 0.48 |
10/23 | 1,041 | 1,057 | 1,037 | 1,040 | -0.1% | 69,000 | 567億6416万 | -3.88% | 6.25 | 0.48 |
10/20 | 1,038 | 1,050 | 1,035 | 1,041 | -1.05% | 61,400 | 568億1874万 | -4.06% | 6.26 | 0.48 |
10/19 | 1,038 | 1,056 | 1,035 | 1,052 | -0.66% | 101,400 | 574億1913万 | -3.31% | 6.33 | 0.48 |
10/18 | 1,062 | 1,064 | 1,044 | 1,059 | +0.76% | 57,700 | 578億120万 | -2.93% | 6.37 | 0.49 |
10/17 | 1,058 | 1,064 | 1,045 | 1,051 | +0.77% | 50,500 | 573億6455万 | -3.84% | 6.32 | 0.48 |
10/16 | 1,057 | 1,066 | 1,036 | 1,043 | -2.52% | 53,500 | 569億2790万 | -4.75% | 6.27 | 0.48 |
10/13 | 1,063 | 1,085 | 1,061 | 1,070 | -0.47% | 73,500 | 584億159万 | -2.55% | 6.43 | 0.49 |
10/12 | 1,055 | 1,075 | 1,055 | 1,075 | +1.9% | 48,000 | 586億7449万 | -2.27% | 6.46 | 0.49 |
10/11 | 1,070 | 1,070 | 1,050 | 1,055 | -0.85% | 128,100 | 575億8287万 | -4.44% | 6.34 | 0.49 |
10/10 | 1,060 | 1,071 | 1,060 | 1,064 | +1.82% | 50,600 | 580億7410万 | -3.8% | 6.4 | 0.49 |
10/06 | 1,048 | 1,058 | 1,037 | 1,045 | +0.67% | 65,400 | 570億3706万 | -5.6% | 6.28 | 0.48 |
10/05 | 1,034 | 1,042 | 1,024 | 1,038 | +1.17% | 73,600 | 566億5500万 | -6.4% | 6.24 | 0.48 |
10/04 | 1,027 | 1,039 | 1,021 | 1,026 | -2.66% | 105,300 | 560億3万 | -7.65% | 6.17 | 0.47 |
10/03 | 1,076 | 1,077 | 1,049 | 1,054 | -2.14% | 97,400 | 575億2829万 | -5.3% | 6.34 | 0.49 |
10/02 | 1,091 | 1,108 | 1,077 | 1,077 | -1.55% | 68,200 | 587億8365万 | -3.23% | 6.48 | 0.5 |
09/29 | 1,121 | 1,123 | 1,085 | 1,094 | -2.06% | 98,100 | 597億1153万 | -1.53% | 6.58 | 0.51 |
09/28 | 1,121 | 1,138 | 1,108 | 1,117 | -2.27% | 158,600 | 609億6689万 | +0.81% | 6.72 | 0.52 |
09/27 | 1,138 | 1,145 | 1,121 | 1,143 | +2.14% | 238,800 | 623億8600万 | +3.44% | 6.87 | 0.53 |
09/26 | 1,139 | 1,139 | 1,119 | 1,119 | -1.93% | 127,900 | 610億7605万 | +1.73% | 6.73 | 0.52 |
09/25 | 1,129 | 1,148 | 1,121 | 1,141 | +1.69% | 120,600 | 622億7683万 | +4.11% | 6.86 | 0.53 |
09/22 | 1,119 | 1,131 | 1,113 | 1,122 | -0.44% | 100,000 | 612億3980万 | +2.84% | 6.75 | 0.52 |
09/21 | 1,119 | 1,134 | 1,118 | 1,127 | +0.71% | 118,600 | 615億1270万 | +3.68% | 6.78 | 0.52 |
09/20 | 1,164 | 1,171 | 1,119 | 1,119 | -3.2% | 112,700 | 610億7605万 | +3.32% | 6.73 | 0.52 |
09/19 | 1,130 | 1,156 | 1,126 | 1,156 | +2.3% | 165,400 | 630億9555万 | +6.94% | 6.95 | 0.54 |
09/15 | 1,126 | 1,136 | 1,125 | 1,130 | +1.16% | 88,300 | 616億7644万 | +4.92% | 6.8 | 0.52 |
09/14 | 1,120 | 1,121 | 1,105 | 1,117 | +0.81% | 93,600 | 609億6689万 | +4% | 6.72 | 0.52 |
09/13 | 1,135 | 1,135 | 1,104 | 1,108 | -2.21% | 91,200 | 604億7566万 | +3.45% | 6.66 | 0.51 |
09/12 | 1,118 | 1,133 | 1,118 | 1,133 | +2.07% | 64,600 | 618億4019万 | +6.09% | 6.81 | 0.52 |
09/11 | 1,110 | 1,119 | 1,101 | 1,110 | +1.19% | 92,700 | 605億8483万 | +4.32% | 6.67 | 0.51 |
09/08 | 1,111 | 1,114 | 1,096 | 1,097 | -2.4% | 162,100 | 598億7527万 | +3.39% | 6.6 | 0.51 |
09/07 | 1,119 | 1,137 | 1,119 | 1,124 | +0.27% | 122,500 | 613億4896万 | +6.24% | 6.76 | 0.52 |
09/06 | 1,155 | 1,163 | 1,112 | 1,121 | -2.94% | 331,500 | 611億8522万 | +6.26% | 6.74 | 0.52 |
09/05 | 1,120 | 1,155 | 1,120 | 1,155 | +3.22% | 228,500 | 630億4097万 | +9.79% | 6.95 | 0.53 |
09/04 | 1,096 | 1,119 | 1,096 | 1,119 | +2.75% | 128,500 | 610億7605万 | +6.77% | 6.73 | 0.52 |
09/01 | 1,089 | 1,093 | 1,083 | 1,089 | +0.09% | 94,500 | 594億3863万 | +4.31% | 6.55 | 0.5 |
08/31 | 1,085 | 1,094 | 1,082 | 1,088 | +0.55% | 116,300 | 593億8404万 | +4.31% | 6.54 | 0.5 |
08/30 | 1,077 | 1,086 | 1,076 | 1,082 | +0.84% | 117,500 | 590億5656万 | +3.94% | 6.51 | 0.5 |
08/29 | 1,073 | 1,077 | 1,065 | 1,073 | +0.94% | 146,400 | 585億6533万 | +3.07% | 6.45 | 0.5 |
08/28 | 1,045 | 1,065 | 1,044 | 1,063 | +3.3% | 168,200 | 580億1952万 | +2.11% | 6.39 | 0.49 |
08/25 | 1,030 | 1,030 | 1,020 | 1,029 | -0.1% | 106,000 | 561億6377万 | -1.06% | 6.19 | 0.48 |
08/24 | 1,039 | 1,044 | 1,028 | 1,030 | -0.29% | 78,900 | 562億1835万 | -1.06% | 6.19 | 0.48 |
08/23 | 1,012 | 1,033 | 1,008 | 1,033 | +1.87% | 119,000 | 563億8209万 | -0.96% | 6.21 | 0.48 |
08/22 | 1,016 | 1,017 | 1,007 | 1,014 | +0.1% | 69,700 | 553億4506万 | -2.78% | 6.1 | 0.47 |
08/21 | 1,019 | 1,024 | 1,011 | 1,013 | +0.1% | 94,400 | 552億9048万 | -2.78% | 6.09 | 0.47 |
08/18 | 1,020 | 1,024 | 1,008 | 1,012 | -1.65% | 84,400 | 552億3589万 | -2.97% | 6.09 | 0.47 |
08/17 | 1,030 | 1,034 | 1,016 | 1,029 | -0.48% | 101,600 | 561億6377万 | -1.34% | 6.19 | 0.48 |
08/16 | 1,046 | 1,047 | 1,032 | 1,034 | -2.18% | 67,200 | 564億3667万 | -0.96% | 6.22 | 0.48 |
08/15 | 1,062 | 1,073 | 1,054 | 1,057 | -0.56% | 81,400 | 576億9204万 | +1.15% | 6.36 | 0.49 |
08/14 | 1,105 | 1,115 | 1,062 | 1,063 | +0.85% | 237,600 | 580億1952万 | +1.72% | 6.39 | 0.49 |
08/10 | 1,041 | 1,057 | 1,032 | 1,054 | +1.35% | 196,200 | 575億2829万 | +0.86% | 6.34 | 0.49 |
08/09 | 1,040 | 1,041 | 1,029 | 1,040 | +0.19% | 47,000 | 567億6416万 | -0.57% | 6.25 | 0.48 |
08/08 | 1,040 | 1,047 | 1,038 | 1,038 | +0.58% | 41,100 | 566億5500万 | -0.95% | 6.24 | 0.48 |
08/07 | 1,028 | 1,034 | 1,012 | 1,032 | -0.1% | 72,000 | 563億2751万 | -1.81% | 6.21 | 0.48 |
08/04 | 1,017 | 1,033 | 1,016 | 1,033 | +0.78% | 111,400 | 563億8209万 | -1.9% | 6.21 | 0.48 |
08/03 | 1,040 | 1,042 | 1,021 | 1,025 | -2.01% | 92,600 | 559億4545万 | -2.94% | 6.16 | 0.47 |
08/02 | 1,048 | 1,056 | 1,037 | 1,046 | -0.38% | 118,200 | 570億9165万 | -1.23% | 6.29 | 0.48 |
08/01 | 1,049 | 1,055 | 1,041 | 1,050 | +0.48% | 97,100 | 573億997万 | -0.85% | 6.31 | 0.49 |
07/31 | 1,062 | 1,064 | 1,041 | 1,045 | +1.16% | 98,300 | 570億3706万 | -1.32% | 6.28 | 0.48 |
07/28 | 1,031 | 1,038 | 1,023 | 1,033 | -1.43% | 114,700 | 563億8209万 | -2.55% | 6.21 | 0.48 |