PER
2023/07/18~2023/12/11
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 |
12/11 | 2,218 | 2,246 | 2,206 | 2,214 | +0.05% | 139,400 | 1971億9478万 | -0.54% | 48.09 | 13.09 |
12/08 | 2,213 | 2,241 | 2,203 | 2,213 | -1.16% | 278,200 | 1971億571万 | -0.18% | 48.07 | 13.08 |
12/07 | 2,251 | 2,262 | 2,234 | 2,239 | -1.41% | 125,800 | 1994億2146万 | +1.4% | 48.63 | 13.24 |
12/06 | 2,258 | 2,278 | 2,247 | 2,271 | +0.58% | 211,700 | 2022億7161万 | +3.32% | 49.33 | 13.42 |
12/05 | 2,239 | 2,274 | 2,238 | 2,258 | -0.79% | 283,900 | 2011億1373万 | +3.34% | 49.05 | 13.35 |
12/04 | 2,285 | 2,299 | 2,234 | 2,276 | -2.53% | 317,500 | 2027億1694万 | +4.69% | 49.44 | 13.45 |
12/01 | 2,349 | 2,362 | 2,335 | 2,335 | -0.64% | 252,500 | 2079億7191万 | +8.05% | 50.72 | 13.8 |
11/30 | 2,328 | 2,355 | 2,310 | 2,350 | +0.13% | 342,200 | 2093億792万 | +9.51% | 51.05 | 13.89 |
11/29 | 2,298 | 2,392 | 2,297 | 2,347 | +1.82% | 369,200 | 2090億4071万 | +10.14% | 50.98 | 13.87 |
11/28 | 2,300 | 2,309 | 2,273 | 2,305 | +2.81% | 264,400 | 2052億9989万 | +8.93% | 50.07 | 13.63 |
11/27 | 2,254 | 2,265 | 2,208 | 2,242 | -1.23% | 160,400 | 1996億8866万 | +6.76% | 48.7 | 13.25 |
11/24 | 2,319 | 2,319 | 2,256 | 2,270 | -2.24% | 147,800 | 2021億8254万 | +8.72% | 49.31 | 13.42 |
11/22 | 2,320 | 2,360 | 2,319 | 2,322 | +2.07% | 316,600 | 2068億1403万 | +11.85% | 50.44 | 13.73 |
11/21 | 2,271 | 2,288 | 2,192 | 2,275 | -0.74% | 409,100 | 2026億2788万 | +10.22% | 49.42 | 13.45 |
11/20 | 2,240 | 2,304 | 2,223 | 2,292 | +2.41% | 296,500 | 2041億4202万 | +11.53% | 49.79 | 13.55 |
11/17 | 2,208 | 2,238 | 2,168 | 2,238 | +0.67% | 210,700 | 1993億3239万 | +9.38% | 48.61 | 13.23 |
11/16 | 2,235 | 2,262 | 2,212 | 2,223 | -2.03% | 270,600 | 1979億9638万 | +8.81% | 48.29 | 13.14 |
11/15 | 2,277 | 2,285 | 2,225 | 2,269 | +0.98% | 276,400 | 2020億9347万 | +11.28% | 49.29 | 13.41 |
11/14 | 2,233 | 2,279 | 2,223 | 2,247 | +1.81% | 328,300 | 2001億3399万 | +10.42% | 48.81 | 13.28 |
11/13 | 2,312 | 2,312 | 2,165 | 2,207 | +7.03% | 753,200 | 1965億7131万 | +8.67% | 47.94 | 13.05 |
11/10 | 2,022 | 2,067 | 1,994 | 2,062 | +1.93% | 388,100 | 1836億5656万 | +1.58% | 44.79 | 12.19 |
11/09 | 2,021 | 2,036 | 2,000 | 2,023 | -0.15% | 128,100 | 1801億8294万 | -0.44% | 43.94 | 11.96 |
11/08 | 2,050 | 2,062 | 2,017 | 2,026 | -1.46% | 182,500 | 1804億5014万 | -0.59% | 44.01 | 11.98 |
11/07 | 2,087 | 2,117 | 2,049 | 2,056 | -1.11% | 368,900 | 1831億2216万 | +0.59% | 44.66 | 12.15 |
11/06 | 2,020 | 2,090 | 2,000 | 2,079 | +4.11% | 339,300 | 1851億7070万 | +1.46% | 45.16 | 12.29 |
11/02 | 2,000 | 2,010 | 1,971 | 1,997 | +0.5% | 220,300 | 1778億6719万 | -2.82% | 43.38 | 11.8 |
11/01 | 2,015 | 2,019 | 1,982 | 1,987 | +0.1% | 262,300 | 1769億7652万 | -3.73% | 43.16 | 11.75 |
10/31 | 1,973 | 2,003 | 1,958 | 1,985 | +1.17% | 301,600 | 1767億9839万 | -4.25% | 43.12 | 11.73 |
10/30 | 1,979 | 1,990 | 1,934 | 1,962 | -0.36% | 955,400 | 1747億4984万 | -5.81% | 42.62 | 11.6 |
10/27 | 1,950 | 1,973 | 1,910 | 1,969 | +0.87% | 298,400 | 1753億7331万 | -5.88% | 42.77 | 11.64 |
10/26 | 1,968 | 1,982 | 1,952 | 1,952 | -1.21% | 221,100 | 1738億5917万 | -7.14% | 42.4 | 11.54 |
10/25 | 1,992 | 2,008 | 1,964 | 1,976 | +0.05% | 202,700 | 1759億9678万 | -6.44% | 42.92 | 11.68 |
10/24 | 1,961 | 1,999 | 1,893 | 1,975 | +0.97% | 243,100 | 1759億772万 | -6.8% | 42.9 | 11.67 |
10/23 | 1,914 | 1,977 | 1,914 | 1,956 | +2.14% | 363,600 | 1742億1544万 | -8.13% | 42.49 | 11.56 |
10/20 | 1,912 | 1,929 | 1,891 | 1,915 | -0.62% | 180,600 | 1705億6368万 | -10.51% | 41.6 | 11.32 |
10/19 | 1,924 | 1,943 | 1,911 | 1,927 | -2.77% | 227,700 | 1716億3249万 | -10.66% | 41.86 | 11.39 |
10/18 | 2,020 | 2,020 | 1,958 | 1,982 | -1.98% | 286,000 | 1765億3119万 | -8.79% | 43.05 | 11.72 |
10/17 | 2,007 | 2,054 | 2,000 | 2,022 | -0.69% | 419,200 | 1800億9387万 | -7.5% | 43.92 | 11.95 |
10/16 | 2,074 | 2,074 | 2,034 | 2,036 | -2.44% | 239,100 | 1813億4081万 | -7.33% | 44.22 | 12.04 |
10/13 | 2,132 | 2,132 | 2,068 | 2,087 | -2.93% | 225,100 | 1858億8324万 | -5.48% | 45.33 | 12.34 |
10/12 | 2,122 | 2,156 | 2,116 | 2,150 | +1.32% | 183,400 | 1914億9448万 | -3.07% | 46.7 | 12.71 |
10/11 | 2,180 | 2,184 | 2,122 | 2,122 | -2.84% | 195,600 | 1890億59万 | -4.76% | 46.09 | 12.54 |
10/10 | 2,139 | 2,191 | 2,134 | 2,184 | +1.77% | 260,100 | 1945億2276万 | -2.46% | 47.44 | 12.91 |
10/06 | 2,159 | 2,171 | 2,144 | 2,146 | -0.83% | 228,600 | 1911億3821万 | -4.49% | 46.61 | 12.69 |
10/05 | 2,133 | 2,175 | 2,132 | 2,164 | +1.41% | 344,400 | 1927億4142万 | -4.16% | 47.01 | 12.79 |
10/04 | 2,124 | 2,158 | 2,102 | 2,134 | -1.43% | 354,200 | 1900億6940万 | -5.95% | 46.35 | 12.61 |
10/03 | 2,165 | 2,210 | 2,160 | 2,165 | +0.09% | 345,800 | 1928億3048万 | -4.96% | 47.03 | 12.8 |
10/02 | 2,215 | 2,219 | 2,160 | 2,163 | -1.46% | 404,500 | 1926億5235万 | -5.34% | 46.98 | 12.79 |
09/29 | 2,231 | 2,258 | 2,185 | 2,195 | -1.66% | 282,500 | 1955億250万 | -4.23% | 47.68 | 14.03 |
09/28 | 2,196 | 2,258 | 2,177 | 2,232 | +1.36% | 333,800 | 1987億9799万 | -2.83% | 48.48 | 14.26 |
09/27 | 2,167 | 2,204 | 2,165 | 2,202 | -0.45% | 322,000 | 1961億2597万 | -4.22% | 47.83 | 14.07 |
09/26 | 2,218 | 2,227 | 2,201 | 2,212 | -1.6% | 195,100 | 1970億1664万 | -3.87% | 48.05 | 14.14 |
09/25 | 2,203 | 2,251 | 2,186 | 2,248 | +2.41% | 267,000 | 2002億2306万 | -2.3% | 48.83 | 14.37 |
09/22 | 2,181 | 2,203 | 2,152 | 2,195 | -0.9% | 278,200 | 1955億250万 | -4.48% | 47.68 | 14.03 |
09/21 | 2,198 | 2,233 | 2,183 | 2,215 | +0.77% | 489,600 | 1972億8384万 | -3.65% | 48.11 | 14.16 |
09/20 | 2,156 | 2,214 | 2,156 | 2,198 | +1.9% | 339,500 | 1957億6970万 | -4.27% | 47.74 | 14.05 |
09/19 | 2,166 | 2,168 | 2,121 | 2,157 | -2.49% | 318,800 | 1921億1795万 | -6.01% | 46.85 | 13.78 |
09/15 | 2,142 | 2,226 | 2,123 | 2,212 | -0.85% | 645,900 | 1970億1664万 | -3.57% | 48.05 | 14.14 |
09/14 | 2,324 | 2,332 | 2,223 | 2,231 | -4.7% | 345,100 | 1987億892万 | -2.7% | 48.46 | 14.26 |
09/13 | 2,350 | 2,373 | 2,314 | 2,341 | +0.47% | 357,400 | 2085億631万 | +2.45% | 50.85 | 14.96 |
09/12 | 2,313 | 2,338 | 2,293 | 2,330 | +1.39% | 390,100 | 2075億2657万 | +3.1% | 50.61 | 14.89 |
09/11 | 2,276 | 2,324 | 2,270 | 2,298 | -0.69% | 277,000 | 2046億7642万 | +2.77% | 49.92 | 14.69 |
09/08 | 2,278 | 2,323 | 2,277 | 2,314 | +0.61% | 387,800 | 2061億150万 | +4.61% | 50.26 | 14.79 |
09/07 | 2,324 | 2,343 | 2,288 | 2,300 | -2.04% | 431,500 | 2048億5456万 | +5.02% | 49.96 | 14.7 |
09/06 | 2,377 | 2,398 | 2,343 | 2,348 | -1.76% | 214,700 | 2091億2978万 | +8.35% | 51 | 15.01 |
09/05 | 2,354 | 2,407 | 2,348 | 2,390 | -0.58% | 323,900 | 2128億7060万 | +11.47% | 51.91 | 15.27 |
09/04 | 2,399 | 2,424 | 2,387 | 2,404 | +0.97% | 290,800 | 2141億1754万 | +13.5% | 52.22 | 15.36 |
09/01 | 2,429 | 2,436 | 2,333 | 2,381 | -1.85% | 544,300 | 2120億6900万 | +13.76% | 51.72 | 15.22 |
08/31 | 2,425 | 2,453 | 2,415 | 2,426 | 0% | 504,600 | 2160億7702万 | +17.31% | 52.7 | 15.5 |
08/30 | 2,395 | 2,431 | 2,363 | 2,426 | +2.15% | 517,300 | 2160億7702万 | +18.75% | 52.7 | 15.5 |
08/29 | 2,350 | 2,406 | 2,344 | 2,375 | +1.63% | 376,400 | 2115億3460万 | +17.75% | 51.59 | 15.18 |
08/28 | 2,332 | 2,352 | 2,311 | 2,337 | 0% | 242,600 | 2081億5004万 | +17.32% | 50.76 | 14.94 |
08/25 | 2,301 | 2,362 | 2,301 | 2,337 | +0.99% | 439,800 | 2081億5004万 | +18.63% | 50.76 | 14.94 |
08/24 | 2,280 | 2,320 | 2,262 | 2,314 | +1.09% | 339,600 | 2061億150万 | +18.79% | 50.26 | 14.79 |
08/23 | 2,221 | 2,298 | 2,215 | 2,289 | +2.14% | 328,800 | 2038億7482万 | +18.6% | 49.72 | 14.63 |
08/22 | 2,202 | 2,248 | 2,200 | 2,241 | +0.54% | 420,500 | 1995億9959万 | +17.21% | 48.68 | 14.32 |
08/21 | 2,170 | 2,263 | 2,166 | 2,229 | +2.72% | 391,000 | 1985億3078万 | +17.69% | 48.42 | 14.25 |
08/18 | 2,160 | 2,174 | 2,144 | 2,170 | -1.5% | 230,500 | 1932億7582万 | +15.67% | 47.14 | 13.87 |
08/17 | 2,130 | 2,208 | 2,104 | 2,203 | +2.27% | 590,800 | 1962億1504万 | +18.31% | 47.85 | 14.08 |
08/16 | 2,125 | 2,160 | 2,125 | 2,154 | -0.46% | 278,700 | 1918億5074万 | +16.62% | 46.79 | 13.77 |
08/15 | 2,116 | 2,182 | 2,095 | 2,164 | +1.41% | 635,100 | 1927億4142万 | +17.93% | 47.01 | 13.83 |
08/14 | 2,129 | 2,167 | 2,115 | 2,134 | -1.98% | 650,700 | 1900億6940万 | +17.12% | 46.35 | 13.64 |
08/10 | 2,110 | 2,225 | 2,106 | 2,177 | +6.35% | 1,867,000 | 1938億9929万 | +20.21% | 47.29 | 13.91 |
08/09 | 1,900 | 2,116 | 1,891 | 2,047 | +19.29% | 2,590,800 | 1823億2055万 | +13.85% | 44.46 | 13.08 |
08/08 | 1,730 | 1,734 | 1,707 | 1,716 | -0.23% | 206,400 | 1528億3931万 | -4.08% | 37.27 | 10.97 |
08/07 | 1,693 | 1,726 | 1,684 | 1,720 | +0.7% | 164,100 | 1531億9558万 | -4.18% | 37.36 | 10.99 |
08/04 | 1,730 | 1,730 | 1,702 | 1,708 | -2.34% | 177,100 | 1521億2677万 | -5.22% | 37.1 | 10.92 |
08/03 | 1,756 | 1,762 | 1,741 | 1,749 | +0.06% | 241,200 | 1557億7853万 | -3.26% | 37.99 | 11.18 |
08/02 | 1,724 | 1,755 | 1,710 | 1,748 | -0.11% | 330,700 | 1556億8946万 | -3.53% | 37.97 | 11.17 |
08/01 | 1,758 | 1,768 | 1,744 | 1,750 | -0.34% | 140,300 | 1558億6760万 | -3.58% | 38.01 | 11.18 |
07/31 | 1,788 | 1,788 | 1,752 | 1,756 | -0.34% | 215,600 | 1564億200万 | -3.41% | 38.14 | 11.22 |
07/28 | 1,732 | 1,767 | 1,721 | 1,762 | -0.84% | 310,300 | 1569億3640万 | -3.19% | 38.27 | 11.26 |
07/27 | 1,781 | 1,789 | 1,767 | 1,777 | -1% | 278,600 | 1582億7241万 | -2.63% | 38.6 | 11.36 |
07/26 | 1,767 | 1,799 | 1,765 | 1,795 | +1.82% | 200,800 | 1598億7562万 | -1.91% | 38.99 | 11.47 |
07/25 | 1,735 | 1,770 | 1,734 | 1,763 | +0.63% | 213,700 | 1570億2547万 | -3.77% | 38.29 | 11.27 |
07/24 | 1,815 | 1,838 | 1,748 | 1,752 | -2.45% | 258,100 | 1560億4573万 | -4.63% | 38.06 | 11.2 |
07/21 | 1,784 | 1,810 | 1,756 | 1,796 | +0.17% | 335,200 | 1599億6469万 | -2.5% | 39.01 | 11.48 |
07/20 | 1,850 | 1,850 | 1,793 | 1,793 | -3.03% | 189,400 | 1596億9748万 | -2.82% | 38.95 | 11.46 |
07/19 | 1,846 | 1,855 | 1,816 | 1,849 | +0.65% | 244,300 | 1646億8525万 | +0.05% | 40.16 | 11.82 |
07/18 | 1,804 | 1,848 | 1,800 | 1,837 | +2.57% | 243,200 | 1636億1644万 | -0.65% | 39.9 | 11.74 |