PER
2023/06/28~2023/11/21
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 |
11/21 | 518 | 518 | 511 | 513 | +0.2% | 30,200 | 108億547万 | +0.39% | 6.91 | 0.75 |
11/20 | 517 | 525 | 511 | 512 | -0.58% | 76,900 | 107億8440万 | +0.39% | 6.9 | 0.74 |
11/17 | 504 | 515 | 504 | 515 | +0.98% | 28,300 | 108億4759万 | +1.18% | 6.94 | 0.75 |
11/16 | 512 | 514 | 503 | 510 | -0.39% | 53,400 | 107億4228万 | +0.2% | 6.87 | 0.74 |
11/15 | 506 | 515 | 506 | 512 | +2.4% | 52,200 | 107億8440万 | +0.59% | 6.9 | 0.74 |
11/14 | 501 | 507 | 500 | 500 | -0.2% | 41,400 | 105億3165万 | -1.57% | 6.74 | 0.73 |
11/13 | 510 | 511 | 497 | 501 | -0.99% | 60,100 | 105億5271万 | -1.57% | 6.75 | 0.73 |
11/10 | 504 | 509 | 494 | 506 | +0.2% | 46,300 | 106億5802万 | -0.59% | 6.82 | 0.74 |
11/09 | 507 | 509 | 502 | 505 | -0.2% | 40,500 | 106億3696万 | -0.59% | 6.81 | 0.73 |
11/08 | 522 | 526 | 502 | 506 | -2.88% | 87,900 | 106億5802万 | -0.39% | 6.82 | 0.74 |
11/07 | 524 | 529 | 515 | 521 | -0.76% | 61,300 | 109億7397万 | +2.36% | 7.02 | 0.76 |
11/06 | 517 | 528 | 514 | 525 | +2.54% | 98,800 | 110億5823万 | +2.94% | 7.08 | 0.76 |
11/02 | 512 | 518 | 506 | 512 | +0.39% | 55,500 | 107億8440万 | +0.2% | 6.9 | 0.74 |
11/01 | 518 | 522 | 507 | 510 | -0.97% | 62,700 | 107億4228万 | -0.39% | 6.87 | 0.74 |
10/31 | 510 | 520 | 504 | 515 | +0.59% | 94,600 | 108億4759万 | +0.59% | 6.94 | 0.75 |
10/30 | 530 | 530 | 508 | 512 | -5.01% | 246,600 | 107億8440万 | -0.19% | 6.9 | 0.74 |
10/27 | 540 | 551 | 528 | 539 | -1.1% | 380,800 | 113億5311万 | +4.86% | 7.26 | 0.78 |
10/26 | 537 | 562 | 523 | 545 | +6.45% | 1,015,600 | 114億7949万 | +6.03% | 7.35 | 0.79 |
10/25 | 510 | 516 | 498 | 512 | +0.39% | 213,000 | 107億8440万 | -0.19% | 6.9 | 0.74 |
10/24 | 495 | 510 | 480 | 510 | +3.87% | 83,200 | 107億4228万 | -0.78% | 6.87 | 0.74 |
10/23 | 498 | 502 | 488 | 491 | -0.81% | 70,400 | 103億4208万 | -4.84% | 6.62 | 0.71 |
10/20 | 500 | 500 | 487 | 495 | -2.56% | 76,600 | 104億2633万 | -4.44% | 6.67 | 0.72 |
10/19 | 501 | 516 | 500 | 508 | +0.99% | 61,900 | 107億15万 | -2.31% | 6.85 | 0.74 |
10/18 | 495 | 504 | 493 | 503 | +2.44% | 34,000 | 105億9483万 | -3.45% | 6.78 | 0.73 |
10/17 | 490 | 499 | 487 | 491 | +1.03% | 48,200 | 103億4208万 | -6.12% | 6.62 | 0.71 |
10/16 | 490 | 496 | 485 | 486 | -2.02% | 48,100 | 102億3676万 | -7.43% | 6.55 | 0.71 |
10/13 | 506 | 506 | 492 | 496 | -1.59% | 43,600 | 104億4739万 | -6.06% | 6.68 | 0.72 |
10/12 | 506 | 509 | 502 | 504 | -0.79% | 27,000 | 106億1590万 | -4.91% | 6.79 | 0.73 |
10/11 | 507 | 509 | 502 | 508 | +0.2% | 18,600 | 107億15万 | -4.69% | 6.85 | 0.74 |
10/10 | 510 | 513 | 504 | 507 | +0.4% | 25,400 | 106億7909万 | -5.06% | 6.83 | 0.74 |
10/06 | 518 | 518 | 503 | 505 | -0.59% | 75,600 | 106億3696万 | -5.78% | 6.81 | 0.73 |
10/05 | 499 | 512 | 493 | 508 | +3.89% | 52,400 | 107億15万 | -5.4% | 6.85 | 0.74 |
10/04 | 500 | 505 | 487 | 489 | -4.68% | 132,800 | 102億9995万 | -9.11% | 6.59 | 0.71 |
10/03 | 524 | 529 | 513 | 513 | -3.21% | 39,800 | 108億547万 | -4.82% | 6.91 | 0.75 |
10/02 | 535 | 544 | 530 | 530 | -0.38% | 39,800 | 111億6354万 | -1.67% | 7.14 | 0.77 |
09/29 | 543 | 546 | 532 | 532 | -1.85% | 29,700 | 112億567万 | -1.3% | 7.17 | 0.78 |
09/28 | 538 | 546 | 535 | 542 | +0.74% | 51,000 | 114億1630万 | +0.74% | 7.3 | 0.79 |
09/27 | 528 | 538 | 526 | 538 | +1.51% | 26,100 | 113億3205万 | +0.19% | 7.25 | 0.79 |
09/26 | 540 | 540 | 529 | 530 | -1.67% | 20,900 | 111億6354万 | -1.12% | 7.14 | 0.78 |
09/25 | 534 | 539 | 534 | 539 | +0.37% | 20,200 | 113億5311万 | +0.75% | 7.26 | 0.79 |
09/22 | 522 | 537 | 519 | 537 | +2.29% | 27,100 | 113億1099万 | +0.56% | 7.24 | 0.79 |
09/21 | 533 | 533 | 523 | 525 | -1.32% | 35,800 | 110億5823万 | -1.5% | 7.08 | 0.77 |
09/20 | 540 | 543 | 532 | 532 | -1.3% | 26,600 | 112億567万 | -0.19% | 7.17 | 0.78 |
09/19 | 546 | 546 | 539 | 539 | -0.74% | 34,400 | 113億5311万 | +1.32% | 7.26 | 0.79 |
09/15 | 544 | 548 | 540 | 543 | -0.18% | 28,800 | 114億3737万 | +2.07% | 7.32 | 0.8 |
09/14 | 551 | 551 | 542 | 544 | +0.37% | 34,000 | 114億5843万 | +2.06% | 7.33 | 0.8 |
09/13 | 551 | 551 | 542 | 542 | -1.63% | 21,100 | 114億1630万 | +1.69% | 7.3 | 0.79 |
09/12 | 549 | 553 | 546 | 551 | +0.55% | 17,600 | 116億587万 | +3.18% | 7.43 | 0.81 |
09/11 | 549 | 557 | 544 | 548 | 0% | 28,400 | 115億4268万 | +2.62% | 7.39 | 0.8 |
09/08 | 545 | 554 | 545 | 548 | -0.36% | 34,700 | 115億4268万 | +2.62% | 7.39 | 0.8 |
09/07 | 563 | 563 | 550 | 550 | -1.26% | 43,000 | 115億8481万 | +3% | 7.41 | 0.81 |
09/06 | 562 | 562 | 557 | 557 | -0.89% | 35,300 | 117億3225万 | +4.11% | 7.51 | 0.82 |
09/05 | 548 | 562 | 544 | 562 | +3.12% | 66,300 | 118億3757万 | +5.05% | 7.57 | 0.82 |
09/04 | 550 | 554 | 543 | 545 | 0% | 48,700 | 114億7949万 | +2.06% | 7.35 | 0.8 |
09/01 | 544 | 546 | 535 | 545 | +0.74% | 37,500 | 114億7949万 | +1.87% | 7.35 | 0.8 |
08/31 | 534 | 541 | 530 | 541 | +2.46% | 29,600 | 113億9524万 | +0.93% | 7.29 | 0.79 |
08/30 | 525 | 530 | 525 | 528 | +0.76% | 29,700 | 111億2142万 | -1.86% | 7.12 | 0.77 |
08/29 | 513 | 527 | 513 | 524 | +2.14% | 32,800 | 110億3716万 | -2.78% | 7.06 | 0.77 |
08/28 | 513 | 518 | 511 | 513 | +0.39% | 24,100 | 108億547万 | -5% | 6.91 | 0.75 |
08/25 | 512 | 517 | 510 | 511 | -1.16% | 44,800 | 107億6334万 | -5.72% | 6.89 | 0.75 |
08/24 | 534 | 534 | 515 | 517 | -1.52% | 50,700 | 108億8972万 | -5.14% | 6.97 | 0.76 |
08/23 | 514 | 525 | 510 | 525 | +2.94% | 55,800 | 110億5823万 | -4.02% | 7.08 | 0.77 |
08/22 | 509 | 516 | 507 | 510 | +0.2% | 37,200 | 107億4228万 | -7.1% | 6.87 | 0.75 |
08/21 | 511 | 514 | 506 | 509 | +0.39% | 65,300 | 107億2121万 | -7.62% | 6.86 | 0.75 |
08/18 | 510 | 516 | 504 | 507 | -2.5% | 62,900 | 106億7909万 | -8.32% | 6.83 | 0.74 |
08/17 | 507 | 520 | 504 | 520 | +1.56% | 83,800 | 109億5291万 | -6.31% | 7.01 | 0.76 |
08/16 | 518 | 521 | 508 | 512 | -1.16% | 76,700 | 107億8440万 | -8.24% | 6.9 | 0.75 |
08/15 | 539 | 540 | 512 | 518 | -3.36% | 299,600 | 109億1078万 | -7.5% | 6.98 | 0.76 |
08/14 | 550 | 551 | 534 | 536 | -2.9% | 137,100 | 112億8992万 | -4.8% | 7.22 | 0.79 |
08/10 | 553 | 555 | 549 | 552 | -0.9% | 52,600 | 116億2694万 | -2.13% | 7.44 | 0.81 |
08/09 | 560 | 561 | 556 | 557 | -0.18% | 45,400 | 117億3225万 | -1.42% | 7.51 | 0.82 |
08/08 | 563 | 565 | 557 | 558 | -1.06% | 57,100 | 117億5332万 | -1.59% | 7.52 | 0.82 |
08/07 | 544 | 564 | 543 | 564 | +2.36% | 72,300 | 118億7970万 | -0.88% | 7.6 | 0.83 |
08/04 | 544 | 556 | 543 | 551 | +0.92% | 65,800 | 116億587万 | -3.5% | 7.43 | 0.81 |
08/03 | 552 | 555 | 546 | 546 | -1.62% | 76,600 | 115億56万 | -4.71% | 7.36 | 0.8 |
08/02 | 557 | 561 | 555 | 555 | -1.25% | 35,700 | 116億9013万 | -3.31% | 7.48 | 0.81 |
08/01 | 555 | 562 | 550 | 562 | +1.63% | 58,400 | 118億3757万 | -2.26% | 7.57 | 0.82 |
07/31 | 563 | 563 | 551 | 553 | -1.25% | 110,200 | 116億4800万 | -3.99% | 7.45 | 0.81 |
07/28 | 561 | 568 | 551 | 560 | -0.71% | 150,900 | 117億9544万 | -3.28% | 7.55 | 0.82 |
07/27 | 585 | 585 | 561 | 564 | -4.41% | 408,600 | 118億7970万 | -2.93% | 7.6 | 0.83 |
07/26 | 573 | 600 | 553 | 590 | +6.31% | 1,074,200 | 124億2734万 | +1.37% | 7.95 | 0.87 |
07/25 | 570 | 570 | 545 | 555 | -1.6% | 399,100 | 116億9013万 | -4.8% | 7.48 | 0.81 |
07/24 | 564 | 569 | 560 | 564 | +1.44% | 139,400 | 118億7970万 | -3.59% | 7.6 | 0.83 |
07/21 | 573 | 574 | 556 | 556 | -3.3% | 138,500 | 117億1119万 | -4.96% | 7.49 | 0.82 |
07/20 | 578 | 585 | 572 | 575 | -0.52% | 89,700 | 121億1139万 | -1.71% | 7.75 | 0.84 |
07/19 | 571 | 578 | 571 | 578 | +1.94% | 88,700 | 121億7458万 | -1.2% | 7.79 | 0.85 |
07/18 | 565 | 574 | 565 | 567 | +0.18% | 70,100 | 119億4289万 | -2.91% | 7.64 | 0.83 |
07/14 | 571 | 579 | 564 | 566 | -0.7% | 66,200 | 119億2182万 | -3.25% | 7.63 | 0.83 |
07/13 | 555 | 571 | 554 | 570 | +2.15% | 84,500 | 120億608万 | -2.56% | 7.68 | 0.84 |
07/12 | 577 | 577 | 558 | 558 | -3.63% | 117,400 | 117億5332万 | -4.45% | 7.52 | 0.82 |
07/11 | 582 | 583 | 570 | 579 | +1.22% | 74,300 | 121億9565万 | -0.69% | 7.8 | 0.85 |
07/10 | 575 | 578 | 569 | 572 | -0.69% | 75,100 | 120億4820万 | -1.55% | 7.71 | 0.84 |
07/07 | 570 | 588 | 567 | 576 | +0.35% | 100,700 | 121億3246万 | -0.52% | 7.76 | 0.84 |
07/06 | 582 | 589 | 571 | 574 | -1.88% | 165,300 | 120億9033万 | -0.52% | 7.74 | 0.84 |
07/05 | 596 | 598 | 582 | 585 | -2.66% | 144,600 | 123億2203万 | +1.74% | 7.88 | 0.86 |
07/04 | 606 | 612 | 595 | 601 | -0.66% | 84,200 | 126億5904万 | +5.44% | 8.1 | 0.88 |
07/03 | 615 | 621 | 605 | 605 | -0.82% | 130,300 | 127億4329万 | +7.08% | 8.15 | 0.89 |
06/30 | 593 | 613 | 586 | 610 | +2.69% | 147,300 | 128億4861万 | +9.12% | 8.22 | 1 |
06/29 | 585 | 594 | 584 | 594 | +1.54% | 87,100 | 125億1160万 | +7.61% | 8.01 | 0.97 |
06/28 | 583 | 594 | 575 | 585 | +1.56% | 135,400 | 123億2203万 | +6.95% | 7.88 | 0.96 |