PER
2023/06/21~2023/11/14
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 |
11/14 | 240 | 242 | 239 | 240 | 0% | 20,200 | 35億4998万 | -0.83% | - | 1.63 |
11/13 | 243 | 243 | 239 | 240 | -1.23% | 28,900 | 35億4998万 | -0.83% | - | 1.63 |
11/10 | 239 | 243 | 239 | 243 | +1.25% | 13,800 | 35億9435万 | 0% | - | 1.65 |
11/09 | 239 | 243 | 239 | 240 | +0.84% | 32,600 | 35億4998万 | -1.23% | - | 1.63 |
11/08 | 238 | 241 | 237 | 238 | -2.46% | 14,900 | 35億2040万 | -2.06% | - | 1.62 |
11/07 | 242 | 249 | 241 | 244 | +0.83% | 30,000 | 36億915万 | 0% | - | 1.66 |
11/06 | 242 | 242 | 242 | 242 | 0% | 1,100 | 35億7956万 | -0.82% | - | 1.64 |
11/02 | 240 | 242 | 235 | 242 | +0.41% | 3,900 | 35億7956万 | -1.22% | - | 1.64 |
11/01 | 240 | 242 | 233 | 241 | +0.42% | 5,800 | 35億6477万 | -1.63% | - | 1.64 |
10/31 | 243 | 243 | 237 | 240 | -0.41% | 2,600 | 35億4998万 | -2.44% | - | 1.63 |
10/30 | 242 | 242 | 240 | 241 | +0.42% | 2,200 | 35億6477万 | -2.03% | - | 1.64 |
10/27 | 241 | 241 | 240 | 240 | -0.83% | 800 | 35億4998万 | -2.44% | - | 1.63 |
10/26 | 239 | 242 | 237 | 242 | -0.41% | 13,800 | 35億7956万 | -1.63% | - | 1.64 |
10/25 | 240 | 243 | 239 | 243 | +1.67% | 2,900 | 35億9435万 | -1.62% | - | 1.65 |
10/24 | 242 | 242 | 236 | 239 | -2.05% | 14,200 | 35億3519万 | -3.24% | - | 1.62 |
10/23 | 240 | 247 | 240 | 244 | +0.83% | 21,200 | 36億915万 | -1.21% | - | 1.66 |
10/20 | 247 | 248 | 239 | 242 | -0.41% | 22,700 | 35億7956万 | -2.02% | - | 1.64 |
10/19 | 247 | 247 | 239 | 243 | +0.41% | 27,300 | 35億9435万 | -2.02% | - | 1.65 |
10/18 | 247 | 272 | 237 | 242 | -1.22% | 301,500 | 35億7956万 | -2.42% | - | 1.64 |
10/17 | 244 | 245 | 243 | 245 | 0% | 2,300 | 36億2394万 | -1.61% | - | 1.67 |
10/16 | 245 | 246 | 244 | 245 | 0% | 4,200 | 36億2394万 | -2% | - | 1.67 |
10/13 | 244 | 245 | 244 | 245 | +0.82% | 900 | 36億2394万 | -2.39% | - | 1.67 |
10/12 | 244 | 245 | 243 | 243 | -0.41% | 2,000 | 35億9435万 | -3.19% | - | 1.65 |
10/11 | 249 | 250 | 244 | 244 | -1.61% | 12,100 | 36億915万 | -3.17% | - | 1.66 |
10/10 | 246 | 248 | 246 | 248 | +0.81% | 2,100 | 36億6831万 | -1.98% | - | 1.69 |
10/06 | 248 | 248 | 246 | 246 | -0.81% | 9,900 | 36億3873万 | -3.15% | - | 1.67 |
10/05 | 246 | 248 | 246 | 248 | 0% | 1,100 | 36億6831万 | -2.75% | - | 1.69 |
10/04 | 244 | 249 | 244 | 248 | -1.2% | 9,800 | 36億6831万 | -3.13% | - | 1.69 |
10/03 | 254 | 254 | 250 | 251 | 0% | 16,200 | 37億1269万 | -1.95% | - | 1.71 |
10/02 | 255 | 255 | 251 | 251 | -1.57% | 13,800 | 37億1269万 | -2.33% | - | 1.71 |
09/29 | 254 | 255 | 253 | 255 | +0.39% | 2,600 | 37億7185万 | -0.78% | - | 1.69 |
09/28 | 250 | 262 | 249 | 254 | +1.6% | 25,700 | 37億5706万 | -1.17% | - | 1.68 |
09/27 | 249 | 250 | 248 | 250 | +0.4% | 8,700 | 36億9790万 | -2.72% | - | 1.65 |
09/26 | 249 | 249 | 248 | 249 | +0.4% | 14,400 | 36億8310万 | -3.11% | - | 1.65 |
09/25 | 245 | 248 | 245 | 248 | +0.4% | 13,300 | 36億6831万 | -3.5% | - | 1.64 |
09/22 | 246 | 247 | 245 | 247 | -0.4% | 4,600 | 36億5352万 | -3.89% | - | 1.63 |
09/21 | 247 | 248 | 247 | 248 | -0.4% | 13,600 | 36億6831万 | -3.5% | - | 1.64 |
09/20 | 247 | 249 | 247 | 249 | +0.4% | 1,300 | 36億8310万 | -3.11% | - | 1.65 |
09/19 | 251 | 251 | 247 | 248 | -1.59% | 19,300 | 36億6831万 | -3.5% | - | 1.64 |
09/15 | 244 | 252 | 244 | 252 | +2.44% | 23,800 | 37億2748万 | -1.95% | - | 1.67 |
09/14 | 252 | 252 | 245 | 246 | -1.99% | 22,900 | 36億3873万 | -4.65% | - | 1.63 |
09/13 | 250 | 252 | 250 | 251 | 0% | 22,200 | 37億1269万 | -2.71% | - | 1.66 |
09/12 | 258 | 258 | 250 | 251 | -3.09% | 61,000 | 37億1269万 | -2.71% | - | 1.66 |
09/11 | 266 | 266 | 259 | 259 | -2.63% | 27,900 | 38億3102万 | +0.39% | - | 1.71 |
09/08 | 265 | 268 | 265 | 266 | 0% | 17,300 | 39億3456万 | +3.1% | - | 1.76 |
09/07 | 264 | 269 | 264 | 266 | +0.38% | 24,600 | 39億3456万 | +3.5% | - | 1.76 |
09/06 | 268 | 268 | 265 | 265 | 0% | 21,300 | 39億1977万 | +3.11% | - | 1.75 |
09/05 | 265 | 271 | 263 | 265 | +0.38% | 36,300 | 39億1977万 | +3.52% | - | 1.75 |
09/04 | 267 | 271 | 263 | 264 | -2.58% | 23,600 | 39億498万 | +3.13% | - | 1.75 |
09/01 | 275 | 275 | 269 | 271 | -0.73% | 24,100 | 40億852万 | +5.86% | - | 1.79 |
08/31 | 267 | 275 | 265 | 273 | +2.25% | 39,300 | 40億3810万 | +7.06% | - | 1.81 |
08/30 | 272 | 275 | 260 | 267 | +1.14% | 83,100 | 39億4935万 | +4.71% | - | 1.77 |
08/29 | 257 | 299 | 256 | 264 | +3.13% | 501,100 | 39億498万 | +3.94% | - | 1.75 |
08/28 | 256 | 256 | 256 | 256 | 0% | 8,100 | 37億8664万 | +0.79% | - | 1.69 |
08/25 | 253 | 256 | 253 | 256 | +1.99% | 1,500 | 37億8664万 | +0.79% | - | 1.69 |
08/24 | 251 | 255 | 250 | 251 | 0% | 1,100 | 37億1269万 | -1.57% | - | 1.66 |
08/23 | 251 | 254 | 248 | 251 | -0.79% | 10,400 | 37億1269万 | -1.57% | - | 1.66 |
08/22 | 252 | 253 | 252 | 253 | +0.4% | 16,500 | 37億4227万 | -0.78% | - | 1.67 |
08/21 | 253 | 253 | 250 | 252 | -0.4% | 15,700 | 37億2748万 | -1.18% | - | 1.67 |
08/18 | 251 | 259 | 249 | 253 | +0.8% | 8,600 | 37億4227万 | -1.17% | - | 1.67 |
08/17 | 251 | 251 | 250 | 251 | 0% | 6,800 | 37億1269万 | -1.95% | - | 1.66 |
08/16 | 256 | 256 | 251 | 251 | -0.4% | 500 | 37億1269万 | -2.33% | - | 1.66 |
08/15 | 251 | 252 | 250 | 252 | +0.4% | 3,700 | 37億2748万 | -1.95% | - | 1.67 |
08/14 | 259 | 259 | 251 | 251 | -2.71% | 1,400 | 37億1269万 | -2.33% | - | 1.66 |
08/10 | 249 | 258 | 242 | 258 | +3.2% | 52,700 | 38億1623万 | 0% | - | 1.71 |
08/09 | 251 | 252 | 250 | 250 | -0.79% | 2,900 | 36億9790万 | -3.1% | - | 1.65 |
08/08 | 253 | 253 | 252 | 252 | +0.4% | 31,300 | 37億2748万 | -2.7% | - | 1.67 |
08/07 | 250 | 251 | 247 | 251 | -1.95% | 41,500 | 37億1269万 | -3.09% | - | 1.66 |
08/04 | 248 | 256 | 246 | 256 | +2.4% | 40,900 | 37億8664万 | -1.54% | - | 1.69 |
08/03 | 246 | 253 | 246 | 250 | -1.57% | 36,800 | 36億9790万 | -3.85% | - | 1.65 |
08/02 | 255 | 255 | 253 | 254 | -0.39% | 2,200 | 37億5706万 | -2.31% | - | 1.68 |
08/01 | 258 | 258 | 250 | 255 | +0.79% | 4,900 | 37億7185万 | -1.92% | - | 1.69 |
07/31 | 254 | 255 | 242 | 253 | -1.56% | 25,800 | 37億4227万 | -2.69% | - | 1.67 |
07/28 | 258 | 262 | 255 | 257 | -1.91% | 5,900 | 38億144万 | -1.15% | - | 1.7 |
07/27 | 263 | 263 | 259 | 262 | +1.16% | 42,400 | 38億7539万 | +0.77% | - | 1.73 |
07/26 | 262 | 262 | 258 | 259 | -1.15% | 10,000 | 38億3102万 | -0.38% | - | 1.71 |
07/25 | 260 | 262 | 258 | 262 | +1.55% | 19,100 | 38億7539万 | +1.16% | - | 1.73 |
07/24 | 261 | 262 | 257 | 258 | -0.39% | 22,800 | 38億1623万 | -0.39% | - | 1.71 |
07/21 | 261 | 262 | 256 | 259 | -1.15% | 23,400 | 38億3102万 | +0.39% | - | 1.71 |
07/20 | 260 | 262 | 258 | 262 | +0.77% | 38,200 | 38億7539万 | +1.55% | - | 1.73 |
07/19 | 263 | 263 | 256 | 260 | -0.76% | 13,300 | 38億4581万 | +1.17% | - | 1.72 |
07/18 | 256 | 262 | 256 | 262 | +1.95% | 8,300 | 38億7539万 | +1.95% | - | 1.73 |
07/14 | 256 | 257 | 256 | 257 | -0.77% | 4,700 | 38億144万 | +0.39% | - | 1.7 |
07/13 | 262 | 262 | 257 | 259 | -0.77% | 29,000 | 38億3102万 | +1.17% | - | 1.71 |
07/12 | 258 | 261 | 257 | 261 | -0.38% | 2,900 | 38億6060万 | +1.95% | - | 1.73 |
07/11 | 266 | 267 | 259 | 262 | -1.13% | 39,400 | 38億7539万 | +2.75% | - | 1.73 |
07/10 | 262 | 265 | 262 | 265 | +1.15% | 30,500 | 39億1977万 | +4.33% | - | 1.75 |
07/07 | 261 | 266 | 261 | 262 | 0% | 21,600 | 38億7539万 | +3.15% | - | 1.73 |
07/06 | 263 | 268 | 261 | 262 | -0.38% | 26,900 | 38億7539万 | +3.56% | - | 1.73 |
07/05 | 260 | 263 | 259 | 263 | +0.77% | 14,600 | 38億9019万 | +3.95% | - | 1.74 |
07/04 | 265 | 265 | 258 | 261 | -1.14% | 14,100 | 38億6060万 | +3.16% | - | 1.73 |
07/03 | 267 | 267 | 263 | 264 | -0.38% | 66,600 | 39億498万 | +4.76% | - | 1.75 |
06/30 | 263 | 267 | 262 | 265 | -0.38% | 41,400 | 39億1977万 | +5.58% | - | 1.67 |
06/29 | 261 | 266 | 257 | 266 | +5.14% | 55,400 | 39億3456万 | +6.4% | - | 1.68 |
06/28 | 251 | 253 | 251 | 253 | 0% | 1,800 | 37億4227万 | +2.02% | - | 1.6 |
06/27 | 250 | 253 | 250 | 253 | 0% | 1,100 | 37億4227万 | +2.02% | - | 1.6 |
06/26 | 253 | 254 | 253 | 253 | 0% | 900 | 37億4227万 | +2.43% | - | 1.6 |
06/23 | 255 | 259 | 251 | 253 | -1.17% | 35,000 | 37億4227万 | +2.85% | - | 1.6 |
06/22 | 259 | 259 | 253 | 256 | +1.19% | 58,900 | 37億8664万 | +4.49% | - | 1.62 |
06/21 | 258 | 259 | 251 | 253 | -0.78% | 12,700 | 37億4227万 | +3.69% | - | 1.6 |