PER
2023/07/03~2023/11/27
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 |
11/27 | 949 | 960 | 893 | 904 | -5.14% | 228,900 | 77億7432万 | +16.49% | 16.92 | 5.04 |
11/24 | 914 | 958 | 910 | 953 | +5.42% | 274,400 | 81億9572万 | +24.09% | 17.83 | 5.31 |
11/22 | 893 | 910 | 886 | 904 | +1.23% | 197,900 | 77億7432万 | +18.79% | 16.92 | 5.04 |
11/21 | 855 | 896 | 837 | 893 | +4.08% | 120,500 | 76億7973万 | +18.28% | 16.71 | 4.98 |
11/20 | 870 | 907 | 853 | 858 | +0.47% | 242,400 | 73億7873万 | +14.55% | 16.06 | 4.78 |
11/17 | 820 | 871 | 811 | 854 | +4.15% | 201,300 | 73億4433万 | +14.48% | 15.98 | 4.76 |
11/16 | 806 | 832 | 791 | 820 | +3.67% | 232,900 | 70億5193万 | +10.22% | 15.34 | 4.57 |
11/15 | 746 | 791 | 743 | 791 | +14.47% | 269,400 | 68億253万 | +6.46% | 14.8 | 4.41 |
11/14 | 753 | 755 | 691 | 691 | -7% | 148,500 | 59億4254万 | -7% | 12.93 | 3.85 |
11/13 | 754 | 767 | 736 | 743 | -0.13% | 63,800 | 63億8974万 | -0.54% | 13.9 | 4.14 |
11/10 | 747 | 747 | 717 | 744 | -0.67% | 93,100 | 63億9834万 | -0.67% | 13.92 | 4.15 |
11/09 | 760 | 760 | 742 | 749 | -0.4% | 39,400 | 64億4134万 | -0.13% | 14.02 | 4.18 |
11/08 | 807 | 807 | 752 | 752 | -3.22% | 60,600 | 64億6714万 | -0.13% | 14.07 | 4.19 |
11/07 | 774 | 787 | 772 | 777 | +0.78% | 39,300 | 66億8213万 | +2.78% | 14.54 | 4.33 |
11/06 | 770 | 781 | 763 | 771 | +3.07% | 37,100 | 66億3053万 | +1.72% | 14.43 | 4.3 |
11/02 | 753 | 762 | 734 | 748 | +1.36% | 42,900 | 64億3274万 | -1.58% | 14 | 4.17 |
11/01 | 738 | 753 | 735 | 738 | +0.41% | 54,600 | 63億4674万 | -3.4% | 13.81 | 4.11 |
10/31 | 708 | 738 | 696 | 735 | +3.38% | 54,200 | 63億2094万 | -4.42% | 13.75 | 4.1 |
10/30 | 721 | 723 | 709 | 711 | -1.39% | 84,300 | 61億1454万 | -8.14% | 13.3 | 3.96 |
10/27 | 709 | 721 | 705 | 721 | +1.55% | 30,900 | 62億54万 | -7.45% | 13.49 | 4.02 |
10/26 | 714 | 719 | 705 | 710 | -1.66% | 25,500 | 61億594万 | -9.44% | 13.29 | 3.96 |
10/25 | 713 | 729 | 713 | 722 | +2.7% | 45,100 | 62億914万 | -8.61% | 13.51 | 4.02 |
10/24 | 707 | 709 | 676 | 703 | +1.88% | 68,200 | 60億4574万 | -11.57% | 13.15 | 3.92 |
10/23 | 709 | 711 | 686 | 690 | -2.82% | 121,700 | 59億2959万 | -13.75% | 12.91 | 3.84 |
10/20 | 719 | 727 | 710 | 710 | -1.93% | 36,500 | 61億147万 | -12.02% | 13.29 | 3.95 |
10/19 | 750 | 753 | 714 | 724 | -5.36% | 84,100 | 62億2178万 | -10.95% | 13.55 | 4.03 |
10/18 | 764 | 769 | 750 | 765 | +0.92% | 28,600 | 65億7412万 | -6.59% | 14.31 | 4.26 |
10/17 | 751 | 773 | 751 | 758 | +0.93% | 27,500 | 65億1396万 | -7.9% | 14.18 | 4.22 |
10/16 | 757 | 767 | 742 | 751 | -1.44% | 47,600 | 64億5381万 | -9.3% | 14.05 | 4.18 |
10/13 | 791 | 799 | 762 | 762 | -5.34% | 61,400 | 65億4833万 | -8.52% | 14.26 | 4.24 |
10/12 | 791 | 805 | 778 | 805 | +1.26% | 34,400 | 69億1786万 | -3.82% | 15.06 | 4.48 |
10/11 | 792 | 805 | 790 | 795 | +0.38% | 33,200 | 68億3192万 | -5.36% | 14.88 | 4.43 |
10/10 | 797 | 808 | 790 | 792 | -0.38% | 24,600 | 68億614万 | -6.05% | 14.82 | 4.41 |
10/06 | 801 | 806 | 790 | 795 | -0.75% | 20,800 | 68億3192万 | -6.25% | 14.88 | 4.43 |
10/05 | 780 | 804 | 780 | 801 | +3.49% | 53,000 | 68億8349万 | -5.99% | 14.99 | 4.46 |
10/04 | 791 | 798 | 767 | 774 | -4.09% | 73,000 | 66億5146万 | -9.37% | 14.48 | 4.31 |
10/03 | 817 | 830 | 806 | 807 | -2.54% | 53,200 | 69億3505万 | -5.83% | 15.1 | 4.5 |
10/02 | 831 | 843 | 815 | 828 | +0.49% | 38,300 | 71億1551万 | -3.27% | 15.49 | 4.61 |
09/29 | 843 | 855 | 820 | 824 | -2.25% | 55,900 | 70億8114万 | -3.74% | 53.46 | 4.62 |
09/28 | 843 | 857 | 819 | 843 | -0.59% | 63,300 | 72億4442万 | -1.4% | 54.69 | 4.73 |
09/27 | 848 | 853 | 835 | 848 | +0.71% | 54,100 | 72億8739万 | -0.59% | 55.02 | 4.75 |
09/26 | 862 | 862 | 835 | 842 | -3.11% | 67,300 | 72億3582万 | -0.94% | 54.63 | 4.72 |
09/25 | 839 | 871 | 839 | 869 | +3.58% | 46,200 | 74億6785万 | +2.48% | 56.38 | 4.87 |
09/22 | 830 | 847 | 815 | 839 | +0.36% | 39,900 | 72億1004万 | -0.71% | 54.44 | 4.7 |
09/21 | 848 | 868 | 833 | 836 | -2.68% | 50,200 | 71億6921万 | -1.07% | 54.13 | 4.68 |
09/20 | 851 | 864 | 847 | 859 | +0.47% | 36,300 | 73億6645万 | +1.78% | 55.62 | 4.81 |
09/19 | 831 | 855 | 831 | 855 | +2.03% | 36,800 | 73億3215万 | +1.91% | 55.36 | 4.78 |
09/15 | 859 | 860 | 828 | 838 | -1.3% | 119,700 | 71億8637万 | +0.84% | 54.26 | 4.69 |
09/14 | 875 | 886 | 842 | 849 | -1.62% | 91,800 | 72億8070万 | +2.91% | 54.97 | 4.75 |
09/13 | 884 | 884 | 858 | 863 | -2.6% | 59,100 | 74億76万 | +5.5% | 55.87 | 4.83 |
09/12 | 867 | 886 | 862 | 886 | +2.78% | 65,400 | 75億9800万 | +9.38% | 57.36 | 4.96 |
09/11 | 871 | 885 | 849 | 862 | -2.27% | 78,600 | 73億9218万 | +7.62% | 55.81 | 4.82 |
09/08 | 872 | 895 | 863 | 882 | +2.32% | 82,600 | 75億6369万 | +11.08% | 57.1 | 4.93 |
09/07 | 851 | 874 | 836 | 862 | +0.12% | 132,800 | 73億9218万 | +9.67% | 55.81 | 4.82 |
09/06 | 872 | 880 | 853 | 861 | -2.6% | 95,100 | 73億8361万 | +10.38% | 55.75 | 4.82 |
09/05 | 880 | 887 | 865 | 884 | +1.73% | 97,400 | 75億8084万 | +14.36% | 57.23 | 4.95 |
09/04 | 910 | 910 | 865 | 869 | -5.03% | 136,700 | 74億5221万 | +13.74% | 56.26 | 4.86 |
09/01 | 900 | 916 | 891 | 915 | +0.66% | 134,500 | 78億4669万 | +21.03% | 59.24 | 5.12 |
08/31 | 864 | 920 | 864 | 909 | +6.69% | 330,400 | 77億9524万 | +21.69% | 58.85 | 5.09 |
08/30 | 846 | 861 | 833 | 852 | +1.43% | 140,700 | 73億642万 | +15.45% | 55.16 | 4.77 |
08/29 | 793 | 845 | 793 | 840 | +5.4% | 143,000 | 72億352万 | +14.91% | 54.39 | 4.7 |
08/28 | 821 | 821 | 790 | 797 | -1.85% | 52,500 | 68億3477万 | +10.24% | 51.6 | 4.46 |
08/25 | 799 | 829 | 787 | 812 | +1.37% | 54,800 | 69億6340万 | +13.41% | 52.57 | 4.54 |
08/24 | 809 | 813 | 794 | 801 | -0.5% | 41,200 | 68億6907万 | +12.98% | 51.86 | 4.48 |
08/23 | 772 | 807 | 772 | 805 | +3.87% | 64,600 | 69億337万 | +14.67% | 52.12 | 4.5 |
08/22 | 783 | 792 | 762 | 775 | +0.91% | 104,100 | 66億4610万 | +11.67% | 50.18 | 4.34 |
08/21 | 787 | 794 | 755 | 768 | -4.24% | 161,500 | 65億8607万 | +11.79% | 49.72 | 4.3 |
08/18 | 828 | 841 | 790 | 802 | -4.3% | 221,600 | 68億7764万 | +17.94% | 51.93 | 4.49 |
08/17 | 810 | 843 | 803 | 838 | +2.95% | 406,300 | 71億8637万 | +24.7% | 54.26 | 4.69 |
08/16 | 718 | 843 | 707 | 814 | +12.28% | 815,000 | 69億8055万 | +22.78% | 52.7 | 4.55 |
08/15 | 670 | 731 | 643 | 725 | +8.05% | 347,900 | 62億1732万 | +10.69% | 46.94 | 4.06 |
08/14 | 700 | 717 | 671 | 671 | -1.32% | 150,300 | 57億5424万 | +3.23% | 43.44 | 3.75 |
08/10 | 679 | 685 | 668 | 680 | +1.64% | 41,100 | 58億3142万 | +4.78% | 44.03 | 3.8 |
08/09 | 663 | 675 | 661 | 669 | +0.9% | 47,800 | 57億3709万 | +3.24% | 43.31 | 3.74 |
08/08 | 675 | 678 | 656 | 663 | -1.78% | 83,000 | 56億8563万 | +2.47% | 42.93 | 3.71 |
08/07 | 672 | 679 | 663 | 675 | -0.44% | 63,900 | 57億8854万 | +4.49% | 43.7 | 3.78 |
08/04 | 680 | 698 | 669 | 678 | -0.29% | 74,500 | 58億1427万 | +5.12% | 43.9 | 3.79 |
08/03 | 707 | 713 | 676 | 680 | -3.82% | 75,500 | 58億3142万 | +5.59% | 44.03 | 3.8 |
08/02 | 689 | 720 | 684 | 707 | +3.36% | 149,200 | 60億6296万 | +9.95% | 45.77 | 3.96 |
08/01 | 678 | 690 | 677 | 684 | +0.59% | 31,600 | 58億6572万 | +6.71% | 44.29 | 3.83 |
07/31 | 669 | 686 | 666 | 680 | +1.64% | 51,000 | 58億3142万 | +6.08% | 44.03 | 3.8 |
07/28 | 680 | 684 | 659 | 669 | -2.34% | 136,000 | 57億3709万 | +4.37% | 43.31 | 3.74 |
07/27 | 671 | 685 | 668 | 685 | +1.33% | 47,100 | 58億7430万 | +6.86% | 44.35 | 3.83 |
07/26 | 680 | 691 | 664 | 676 | -0.44% | 94,900 | 57億9712万 | +5.79% | 43.77 | 3.78 |
07/25 | 655 | 686 | 640 | 679 | +5.27% | 261,300 | 58億2284万 | +6.43% | 43.96 | 3.8 |
07/24 | 625 | 646 | 624 | 645 | +4.2% | 44,500 | 55億3127万 | +1.26% | 41.76 | 3.61 |
07/21 | 636 | 643 | 619 | 619 | -3.58% | 50,000 | 53億831万 | -2.67% | 40.08 | 3.46 |
07/20 | 625 | 655 | 622 | 642 | +3.38% | 68,400 | 55億554万 | +1.1% | 41.57 | 3.59 |
07/19 | 613 | 625 | 612 | 621 | +1.47% | 35,200 | 53億2546万 | -2.05% | 40.21 | 3.47 |
07/18 | 599 | 613 | 598 | 612 | +3.38% | 43,400 | 52億4828万 | -3.62% | 39.62 | 3.42 |
07/14 | 608 | 612 | 590 | 592 | -1.17% | 28,700 | 50億7676万 | -6.77% | 38.33 | 3.31 |
07/13 | 587 | 601 | 581 | 599 | +1.35% | 29,400 | 51億3679万 | -5.82% | 38.78 | 3.35 |
07/12 | 613 | 616 | 591 | 591 | -3.59% | 57,100 | 50億6819万 | -6.93% | 38.26 | 3.31 |
07/11 | 610 | 626 | 610 | 613 | +0.49% | 38,600 | 52億5685万 | -3.62% | 39.69 | 3.43 |
07/10 | 618 | 623 | 609 | 610 | -1.77% | 61,600 | 52億3112万 | -4.09% | 39.49 | 3.41 |
07/07 | 631 | 636 | 620 | 621 | -3.12% | 65,200 | 53億2546万 | -2.2% | 40.21 | 3.47 |
07/06 | 641 | 648 | 623 | 641 | -0.77% | 66,300 | 54億9697万 | +1.1% | 41.5 | 3.59 |
07/05 | 653 | 653 | 633 | 646 | -0.46% | 41,700 | 55億3985万 | +2.54% | 41.83 | 3.61 |
07/04 | 638 | 653 | 631 | 649 | +0.15% | 31,700 | 55億6557万 | +3.51% | 42.02 | 3.63 |
07/03 | 648 | 661 | 644 | 648 | +0.15% | 26,700 | 55億5700万 | +3.68% | 41.95 | 3.63 |