PER
2023/07/12~2023/12/06
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 |
12/06 | 1,174 | 1,192 | 1,159 | 1,185 | +0.85% | 61,100 | 229億848万 | +2.33% | 10.63 | 0.56 |
12/05 | 1,191 | 1,207 | 1,173 | 1,175 | -2.33% | 43,300 | 227億1516万 | +1.82% | 10.54 | 0.56 |
12/04 | 1,208 | 1,233 | 1,184 | 1,203 | +0.75% | 93,300 | 232億5646万 | +4.61% | 10.8 | 0.57 |
12/01 | 1,185 | 1,200 | 1,177 | 1,194 | +1.62% | 36,900 | 230億8247万 | +4.37% | 10.71 | 0.57 |
11/30 | 1,162 | 1,176 | 1,160 | 1,175 | +1.12% | 23,200 | 227億1516万 | +3.07% | 10.54 | 0.56 |
11/29 | 1,162 | 1,177 | 1,155 | 1,162 | -0.94% | 22,400 | 224億6385万 | +2.29% | 10.43 | 0.55 |
11/28 | 1,190 | 1,195 | 1,158 | 1,173 | -1.59% | 38,800 | 226億7650万 | +3.62% | 10.53 | 0.56 |
11/27 | 1,175 | 1,199 | 1,170 | 1,192 | +2.76% | 42,500 | 230億4381万 | +5.49% | 10.7 | 0.57 |
11/24 | 1,177 | 1,177 | 1,154 | 1,160 | -0.94% | 36,300 | 224億2518万 | +3.02% | 10.41 | 0.55 |
11/22 | 1,166 | 1,187 | 1,156 | 1,171 | -0.17% | 31,100 | 226億3783万 | +4.18% | 10.51 | 0.56 |
11/21 | 1,204 | 1,208 | 1,165 | 1,173 | -2.57% | 31,600 | 226億7650万 | +4.45% | 10.53 | 0.56 |
11/20 | 1,211 | 1,212 | 1,192 | 1,204 | -0.58% | 36,100 | 232億7579万 | +7.5% | 10.8 | 0.57 |
11/17 | 1,179 | 1,214 | 1,179 | 1,211 | +1.85% | 62,800 | 234億1112万 | +8.42% | 10.87 | 0.57 |
11/16 | 1,183 | 1,201 | 1,178 | 1,189 | +0.51% | 37,600 | 229億8581万 | +6.73% | 10.67 | 0.56 |
11/15 | 1,223 | 1,223 | 1,181 | 1,183 | -1.5% | 77,800 | 228億6982万 | +6.19% | 10.62 | 0.56 |
11/14 | 1,229 | 1,229 | 1,200 | 1,201 | -1.48% | 54,000 | 232億1780万 | +7.91% | 10.78 | 0.57 |
11/13 | 1,170 | 1,232 | 1,164 | 1,219 | +4.37% | 88,100 | 235億6577万 | +9.72% | 10.94 | 0.58 |
11/10 | 1,133 | 1,186 | 1,122 | 1,168 | +6.57% | 128,500 | 225億7984万 | +5.42% | 10.48 | 0.55 |
11/09 | 1,089 | 1,099 | 1,068 | 1,096 | +3.49% | 67,100 | 211億8793万 | -1.08% | 9.84 | 0.52 |
11/08 | 1,105 | 1,105 | 1,059 | 1,059 | -3.64% | 60,400 | 204億7264万 | -4.85% | 9.5 | 0.5 |
11/07 | 1,109 | 1,113 | 1,093 | 1,099 | -0.45% | 19,600 | 212億4593万 | -1.96% | 9.86 | 0.52 |
11/06 | 1,098 | 1,120 | 1,096 | 1,104 | +1.66% | 43,600 | 213億4259万 | -1.95% | 9.91 | 0.52 |
11/02 | 1,103 | 1,113 | 1,086 | 1,086 | -0.55% | 30,300 | 209億9461万 | -4.06% | 9.75 | 0.51 |
11/01 | 1,099 | 1,110 | 1,084 | 1,092 | +0.55% | 34,800 | 211億1060万 | -4.04% | 9.8 | 0.52 |
10/31 | 1,084 | 1,092 | 1,063 | 1,086 | +0.84% | 38,100 | 209億9461万 | -5.07% | 9.75 | 0.51 |
10/30 | 1,092 | 1,092 | 1,056 | 1,077 | -0.65% | 39,600 | 208億2062万 | -6.43% | 9.66 | 0.51 |
10/27 | 1,054 | 1,086 | 1,054 | 1,084 | +3.04% | 28,500 | 209億5594万 | -6.39% | 9.73 | 0.51 |
10/26 | 1,093 | 1,093 | 1,037 | 1,052 | -3.84% | 34,900 | 203億3732万 | -9.62% | 9.44 | 0.5 |
10/25 | 1,087 | 1,101 | 1,084 | 1,094 | +1.58% | 41,600 | 211億4927万 | -6.66% | 9.82 | 0.52 |
10/24 | 1,068 | 1,080 | 1,026 | 1,077 | +1.8% | 68,100 | 208億2062万 | -8.65% | 9.66 | 0.51 |
10/23 | 1,108 | 1,120 | 1,049 | 1,058 | -4.94% | 65,100 | 204億5331万 | -10.87% | 9.49 | 0.5 |
10/20 | 1,094 | 1,119 | 1,081 | 1,113 | +1.64% | 86,200 | 215億1657万 | -6.78% | 9.99 | 0.53 |
10/19 | 1,105 | 1,110 | 1,084 | 1,095 | -2.23% | 33,000 | 211億6860万 | -8.67% | 9.83 | 0.52 |
10/18 | 1,122 | 1,125 | 1,111 | 1,120 | -0.27% | 17,900 | 216億5190万 | -7.05% | 10.05 | 0.53 |
10/17 | 1,126 | 1,157 | 1,123 | 1,123 | +0.72% | 29,000 | 217億990万 | -7.19% | 10.08 | 0.53 |
10/16 | 1,121 | 1,146 | 1,111 | 1,115 | -0.54% | 51,100 | 215億5524万 | -8.15% | 10.01 | 0.53 |
10/13 | 1,139 | 1,139 | 1,121 | 1,121 | -2.01% | 18,700 | 216億7123万 | -8.04% | 10.06 | 0.53 |
10/12 | 1,169 | 1,169 | 1,130 | 1,144 | -2.8% | 37,300 | 221億1587万 | -6.54% | 10.27 | 0.54 |
10/11 | 1,165 | 1,177 | 1,135 | 1,177 | +1.03% | 34,800 | 227億5383万 | -4.07% | 10.56 | 0.56 |
10/10 | 1,170 | 1,178 | 1,155 | 1,165 | +0.26% | 35,800 | 225億2184万 | -5.21% | 10.45 | 0.55 |
10/06 | 1,140 | 1,173 | 1,140 | 1,162 | +2.11% | 30,700 | 224億6385万 | -5.53% | 10.43 | 0.55 |
10/05 | 1,168 | 1,182 | 1,138 | 1,138 | -1.9% | 60,100 | 219億9988万 | -7.48% | 10.21 | 0.54 |
10/04 | 1,203 | 1,209 | 1,153 | 1,160 | -5.92% | 91,400 | 224億2518万 | -5.84% | 10.41 | 0.55 |
10/03 | 1,241 | 1,241 | 1,219 | 1,233 | -0.48% | 20,300 | 238億3642万 | +0.16% | 11.06 | 0.58 |
10/02 | 1,250 | 1,264 | 1,231 | 1,239 | +0.24% | 25,500 | 239億5241万 | +0.9% | 11.12 | 0.59 |
09/29 | 1,245 | 1,255 | 1,230 | 1,236 | -0.48% | 33,100 | 238億9442万 | +0.9% | 11.09 | 0.59 |
09/28 | 1,253 | 1,268 | 1,241 | 1,242 | -0.8% | 29,200 | 240億1041万 | +1.64% | 11.15 | 0.59 |
09/27 | 1,233 | 1,257 | 1,232 | 1,252 | +1.46% | 31,300 | 242億373万 | +2.79% | 11.23 | 0.6 |
09/26 | 1,266 | 1,266 | 1,231 | 1,234 | -2.3% | 48,900 | 238億5575万 | +1.73% | 11.07 | 0.59 |
09/25 | 1,258 | 1,267 | 1,248 | 1,263 | +0.88% | 13,600 | 244億1638万 | +4.38% | 11.33 | 0.6 |
09/22 | 1,246 | 1,257 | 1,238 | 1,252 | +0.4% | 20,000 | 242億373万 | +3.99% | 11.23 | 0.6 |
09/21 | 1,239 | 1,254 | 1,239 | 1,247 | 0% | 14,300 | 241億707万 | +4% | 11.19 | 0.6 |
09/20 | 1,255 | 1,266 | 1,242 | 1,247 | -0.48% | 23,200 | 241億707万 | +4.44% | 11.19 | 0.6 |
09/19 | 1,267 | 1,272 | 1,246 | 1,253 | -1.65% | 27,700 | 242億2306万 | +5.21% | 11.24 | 0.6 |
09/15 | 1,268 | 1,293 | 1,262 | 1,274 | +1.59% | 59,700 | 246億2904万 | +7.24% | 11.43 | 0.61 |
09/14 | 1,238 | 1,257 | 1,234 | 1,254 | +1.13% | 27,600 | 242億4239万 | +5.47% | 11.25 | 0.6 |
09/13 | 1,232 | 1,244 | 1,215 | 1,240 | +0.4% | 38,600 | 239億7175万 | +4.2% | 11.13 | 0.59 |
09/12 | 1,235 | 1,243 | 1,229 | 1,235 | 0% | 18,900 | 238億7509万 | +3.78% | 11.08 | 0.59 |
09/11 | 1,235 | 1,252 | 1,231 | 1,235 | -0.08% | 20,200 | 238億7509万 | +3.78% | 11.08 | 0.59 |
09/08 | 1,242 | 1,242 | 1,231 | 1,236 | 0% | 23,300 | 238億9442万 | +3.87% | 11.09 | 0.59 |
09/07 | 1,232 | 1,246 | 1,231 | 1,236 | 0% | 22,400 | 238億9442万 | +3.87% | 11.09 | 0.59 |
09/06 | 1,229 | 1,243 | 1,225 | 1,236 | +1.06% | 17,000 | 238億9442万 | +3.87% | 11.09 | 0.59 |
09/05 | 1,223 | 1,233 | 1,212 | 1,223 | -0.49% | 19,300 | 236億4310万 | +2.77% | 10.97 | 0.58 |
09/04 | 1,190 | 1,229 | 1,190 | 1,229 | +3.8% | 44,500 | 237億5909万 | +3.19% | 11.03 | 0.59 |
09/01 | 1,180 | 1,190 | 1,175 | 1,184 | +0.34% | 23,000 | 228億8915万 | -0.67% | 10.62 | 0.57 |
08/31 | 1,175 | 1,181 | 1,170 | 1,180 | +0.43% | 10,200 | 228億1182万 | -1.34% | 10.59 | 0.56 |
08/30 | 1,160 | 1,186 | 1,157 | 1,175 | +2.17% | 51,200 | 227億1516万 | -2.08% | 10.54 | 0.56 |
08/29 | 1,155 | 1,160 | 1,140 | 1,150 | -0.43% | 17,100 | 222億3186万 | -4.49% | 10.32 | 0.55 |
08/28 | 1,166 | 1,166 | 1,140 | 1,155 | +0.09% | 26,700 | 223億2852万 | -4.55% | 10.36 | 0.55 |
08/25 | 1,160 | 1,166 | 1,147 | 1,154 | 0% | 35,800 | 223億919万 | -5.1% | 10.36 | 0.55 |
08/24 | 1,159 | 1,159 | 1,147 | 1,154 | +0.87% | 16,200 | 223億919万 | -5.56% | 10.36 | 0.55 |
08/23 | 1,143 | 1,144 | 1,133 | 1,144 | +0.44% | 14,500 | 221億1587万 | -6.92% | 10.27 | 0.55 |
08/22 | 1,141 | 1,143 | 1,130 | 1,139 | -0.44% | 48,700 | 220億1921万 | -7.77% | 10.22 | 0.54 |
08/21 | 1,125 | 1,162 | 1,122 | 1,144 | +1.51% | 43,000 | 221億1587万 | -7.74% | 10.27 | 0.55 |
08/18 | 1,100 | 1,129 | 1,100 | 1,127 | +0.99% | 34,700 | 217億8722万 | -9.48% | 10.11 | 0.54 |
08/17 | 1,115 | 1,136 | 1,103 | 1,116 | -1.93% | 126,000 | 215億7457万 | -10.79% | 10.01 | 0.53 |
08/16 | 1,142 | 1,168 | 1,130 | 1,138 | -1.56% | 80,500 | 219億9988万 | -9.61% | 10.21 | 0.54 |
08/15 | 1,199 | 1,199 | 1,152 | 1,156 | -3.34% | 131,100 | 223億4785万 | -8.83% | 10.37 | 0.55 |
08/14 | 1,275 | 1,275 | 1,196 | 1,196 | -7.5% | 125,300 | 231億2114万 | -6.34% | 10.73 | 0.57 |
08/10 | 1,269 | 1,295 | 1,269 | 1,293 | +1.81% | 93,800 | 249億9634万 | +0.54% | 11.6 | 0.62 |
08/09 | 1,237 | 1,275 | 1,233 | 1,270 | +2.42% | 51,700 | 245億5171万 | -1.78% | 11.4 | 0.61 |
08/08 | 1,243 | 1,258 | 1,235 | 1,240 | -0.24% | 39,300 | 239億7175万 | -4.76% | 11.13 | 0.59 |
08/07 | 1,238 | 1,243 | 1,225 | 1,243 | 0% | 23,400 | 240億2974万 | -5.26% | 11.15 | 0.59 |
08/04 | 1,235 | 1,254 | 1,230 | 1,243 | +0.65% | 42,300 | 240億2974万 | -5.76% | 11.15 | 0.59 |
08/03 | 1,213 | 1,250 | 1,205 | 1,235 | +0.57% | 50,700 | 238億7509万 | -6.79% | 11.08 | 0.59 |
08/02 | 1,230 | 1,237 | 1,220 | 1,228 | -1.05% | 32,100 | 237億3976万 | -7.74% | 11.02 | 0.59 |
08/01 | 1,245 | 1,256 | 1,222 | 1,241 | -0.56% | 51,700 | 239億9108万 | -7.11% | 11.14 | 0.59 |
07/31 | 1,262 | 1,280 | 1,248 | 1,248 | 0% | 28,400 | 241億2640万 | -7% | 11.2 | 0.6 |
07/28 | 1,262 | 1,273 | 1,231 | 1,248 | -2.65% | 56,800 | 241億2640万 | -7.21% | 11.2 | 0.6 |
07/27 | 1,285 | 1,285 | 1,268 | 1,282 | +0.39% | 20,400 | 247億8369万 | -4.97% | 11.5 | 0.61 |
07/26 | 1,274 | 1,280 | 1,260 | 1,277 | +0.24% | 19,000 | 246億8703万 | -5.48% | 11.46 | 0.61 |
07/25 | 1,300 | 1,300 | 1,259 | 1,274 | -2.45% | 76,800 | 246億2904万 | -5.7% | 11.43 | 0.61 |
07/24 | 1,318 | 1,319 | 1,306 | 1,306 | +0.31% | 17,300 | 252億4766万 | -3.47% | 11.72 | 0.62 |
07/21 | 1,315 | 1,315 | 1,292 | 1,302 | -1.06% | 21,300 | 251億7033万 | -3.77% | 11.68 | 0.62 |
07/20 | 1,339 | 1,342 | 1,315 | 1,316 | -0.9% | 31,200 | 254億4098万 | -2.73% | 11.81 | 0.63 |
07/19 | 1,308 | 1,330 | 1,308 | 1,328 | +2.95% | 37,800 | 256億7297万 | -1.78% | 11.92 | 0.63 |
07/18 | 1,248 | 1,296 | 1,248 | 1,290 | +3.45% | 65,400 | 249億3835万 | -4.52% | 11.58 | 0.62 |
07/14 | 1,272 | 1,276 | 1,240 | 1,247 | -1.97% | 80,100 | 241億707万 | -7.77% | 11.19 | 0.6 |
07/13 | 1,276 | 1,288 | 1,249 | 1,272 | -1.85% | 106,000 | 245億9037万 | -5.92% | 11.41 | 0.61 |
07/12 | 1,306 | 1,320 | 1,286 | 1,296 | -0.84% | 75,200 | 250億5434万 | -4.07% | 11.63 | 0.62 |