PER
2023/07/05~2023/11/29
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 |
11/29 | 2,720 | 2,747 | 2,687 | 2,743 | +0.07% | 38,800 | 499億7746万 | -4.46% | 12.13 | 0.72 |
11/28 | 2,750 | 2,764 | 2,728 | 2,741 | -1.23% | 39,400 | 499億4102万 | -4.86% | 12.12 | 0.72 |
11/27 | 2,808 | 2,810 | 2,775 | 2,775 | -0.36% | 14,800 | 505億6050万 | -4.01% | 12.27 | 0.73 |
11/24 | 2,810 | 2,810 | 2,782 | 2,785 | -0.14% | 20,400 | 507億4270万 | -3.9% | 12.32 | 0.73 |
11/22 | 2,759 | 2,795 | 2,759 | 2,789 | +0.29% | 19,200 | 508億1558万 | -4.06% | 12.34 | 0.74 |
11/21 | 2,798 | 2,798 | 2,770 | 2,781 | +0.43% | 23,400 | 506億6982万 | -4.6% | 12.3 | 0.73 |
11/20 | 2,811 | 2,813 | 2,769 | 2,769 | -1.46% | 17,000 | 504億5118万 | -5.24% | 12.25 | 0.73 |
11/17 | 2,758 | 2,810 | 2,758 | 2,810 | +1.85% | 20,300 | 511億9820万 | -4.16% | 12.43 | 0.74 |
11/16 | 2,790 | 2,808 | 2,758 | 2,759 | -1.46% | 29,600 | 502億6898万 | -6.22% | 12.2 | 0.73 |
11/15 | 2,811 | 2,811 | 2,753 | 2,800 | +0.07% | 44,200 | 510億1600万 | -5.18% | 12.38 | 0.74 |
11/14 | 2,803 | 2,837 | 2,795 | 2,798 | -1.58% | 37,200 | 509億7956万 | -5.6% | 12.38 | 0.74 |
11/13 | 2,807 | 2,851 | 2,740 | 2,843 | +1.28% | 87,500 | 517億9946万 | -4.37% | 12.57 | 0.75 |
11/10 | 2,872 | 2,946 | 2,748 | 2,807 | -2.77% | 272,700 | 511億4354万 | -5.71% | 12.42 | 0.74 |
11/09 | 2,912 | 2,927 | 2,874 | 2,887 | -0.45% | 25,400 | 526億114万 | -3.15% | 12.77 | 0.76 |
11/08 | 3,015 | 3,015 | 2,884 | 2,900 | -3.17% | 26,600 | 528億3800万 | -2.75% | 12.83 | 0.76 |
11/07 | 3,010 | 3,045 | 2,991 | 2,995 | -1.64% | 16,800 | 545億6890万 | +0.27% | 13.25 | 0.79 |
11/06 | 3,050 | 3,055 | 3,010 | 3,045 | +2.15% | 27,700 | 554億7990万 | +1.94% | 13.47 | 0.8 |
11/02 | 3,005 | 3,040 | 2,968 | 2,981 | -0.8% | 20,200 | 543億1382万 | -0.2% | 13.18 | 0.79 |
11/01 | 3,020 | 3,055 | 3,005 | 3,005 | +0.47% | 20,100 | 547億5110万 | +0.5% | 13.29 | 0.79 |
10/31 | 2,974 | 2,991 | 2,922 | 2,991 | +1.84% | 39,600 | 544億9602万 | -0.03% | 13.23 | 0.79 |
10/30 | 2,971 | 2,975 | 2,917 | 2,937 | -1.28% | 141,800 | 535億1214万 | -1.97% | 12.99 | 0.77 |
10/27 | 2,929 | 2,976 | 2,922 | 2,975 | +2.09% | 39,900 | 542億450万 | -0.83% | 13.16 | 0.78 |
10/26 | 2,972 | 2,973 | 2,894 | 2,914 | -1.89% | 20,000 | 530億9308万 | -2.93% | 12.89 | 0.77 |
10/25 | 2,987 | 3,015 | 2,957 | 2,970 | -0.27% | 24,900 | 541億1340万 | -1.26% | 13.14 | 0.78 |
10/24 | 3,000 | 3,010 | 2,891 | 2,978 | -0.2% | 28,600 | 542億5916万 | -1.23% | 13.17 | 0.79 |
10/23 | 3,000 | 3,020 | 2,984 | 2,984 | -0.07% | 33,400 | 543億6848万 | -1.19% | 13.2 | 0.79 |
10/20 | 2,984 | 2,999 | 2,953 | 2,986 | +0.47% | 19,400 | 544億492万 | -1.16% | 13.21 | 0.79 |
10/19 | 2,964 | 2,991 | 2,858 | 2,972 | -0.9% | 25,000 | 541億4984万 | -1.59% | 13.14 | 0.78 |
10/18 | 3,000 | 3,010 | 2,965 | 2,999 | +0.74% | 19,700 | 546億4178万 | -0.66% | 13.26 | 0.79 |
10/17 | 3,015 | 3,020 | 2,962 | 2,977 | +0.44% | 21,300 | 542億4094万 | -1.29% | 13.17 | 0.78 |
10/16 | 3,020 | 3,020 | 2,950 | 2,964 | -2.02% | 32,600 | 540億408万 | -1.69% | 13.11 | 0.78 |
10/13 | 3,060 | 3,075 | 3,005 | 3,025 | -1.47% | 32,800 | 551億1550万 | +0.33% | 13.38 | 0.8 |
10/12 | 3,025 | 3,075 | 3,020 | 3,070 | +1.49% | 24,600 | 559億3540万 | +1.82% | 13.58 | 0.81 |
10/11 | 3,095 | 3,095 | 3,020 | 3,025 | -1.47% | 30,600 | 551億1550万 | +0.43% | 13.38 | 0.8 |
10/10 | 3,045 | 3,100 | 3,045 | 3,070 | +1.82% | 38,700 | 559億3540万 | +1.93% | 13.58 | 0.81 |
10/06 | 2,985 | 3,040 | 2,976 | 3,015 | +1.89% | 36,700 | 549億3330万 | +0.17% | 13.34 | 0.79 |
10/05 | 2,889 | 2,960 | 2,889 | 2,959 | +2.42% | 48,300 | 539億1298万 | -1.73% | 13.09 | 0.78 |
10/04 | 2,910 | 2,922 | 2,876 | 2,889 | -1.5% | 48,300 | 526億3758万 | -4.15% | 12.78 | 0.76 |
10/03 | 2,972 | 2,976 | 2,917 | 2,933 | -2.4% | 34,100 | 534億3926万 | -2.88% | 12.97 | 0.77 |
10/02 | 3,005 | 3,055 | 2,996 | 3,005 | +0.27% | 30,400 | 547億5110万 | -0.6% | 13.29 | 0.79 |
09/29 | 3,075 | 3,075 | 2,987 | 2,997 | -1.74% | 24,400 | 546億534万 | -0.83% | 13.26 | 0.78 |
09/28 | 3,030 | 3,070 | 3,025 | 3,050 | -0.65% | 26,400 | 555億7100万 | +0.93% | 13.49 | 0.8 |
09/27 | 3,015 | 3,075 | 2,990 | 3,070 | +0.82% | 29,000 | 559億3540万 | +1.66% | 13.58 | 0.8 |
09/26 | 3,055 | 3,065 | 3,025 | 3,045 | -1.3% | 25,400 | 554億7990万 | +1.03% | 13.47 | 0.8 |
09/25 | 3,070 | 3,100 | 3,040 | 3,085 | +1.65% | 23,800 | 562億870万 | +2.56% | 13.64 | 0.81 |
09/22 | 2,990 | 3,050 | 2,962 | 3,035 | -0.16% | 26,700 | 552億9770万 | +1.1% | 13.42 | 0.79 |
09/21 | 3,060 | 3,080 | 3,030 | 3,040 | -0.82% | 22,300 | 553億8880万 | +1.4% | 13.45 | 0.8 |
09/20 | 3,105 | 3,115 | 3,065 | 3,065 | -2.23% | 32,100 | 558億4430万 | +2.37% | 13.56 | 0.8 |
09/19 | 3,120 | 3,155 | 3,085 | 3,135 | +1.29% | 42,500 | 571億1970万 | +4.95% | 13.87 | 0.82 |
09/15 | 3,085 | 3,115 | 3,050 | 3,095 | +2.48% | 54,900 | 563億9090万 | +4.07% | 13.69 | 0.81 |
09/14 | 2,945 | 3,025 | 2,945 | 3,020 | +2.34% | 26,800 | 550億2440万 | +1.96% | 13.36 | 0.79 |
09/13 | 2,970 | 2,995 | 2,938 | 2,951 | -0.57% | 21,900 | 537億6722万 | 0% | 13.05 | 0.77 |
09/12 | 2,917 | 2,973 | 2,917 | 2,968 | +1.68% | 22,800 | 540億7696万 | +0.82% | 13.13 | 0.78 |
09/11 | 2,945 | 2,963 | 2,899 | 2,919 | -0.55% | 32,700 | 531億8418万 | -0.55% | 12.91 | 0.76 |
09/08 | 2,944 | 2,974 | 2,903 | 2,935 | -1.48% | 32,400 | 534億7570万 | +0.24% | 12.98 | 0.77 |
09/07 | 2,971 | 3,005 | 2,964 | 2,979 | -1.03% | 30,200 | 542億7738万 | +1.99% | 13.18 | 0.78 |
09/06 | 2,999 | 3,030 | 2,991 | 3,010 | -0.17% | 20,200 | 548億4220万 | +3.15% | 13.31 | 0.79 |
09/05 | 3,020 | 3,020 | 3,000 | 3,015 | -0.17% | 19,800 | 549億3330万 | +4.04% | 13.34 | 0.79 |
09/04 | 3,040 | 3,040 | 2,997 | 3,020 | 0% | 26,800 | 550億2440万 | +4.93% | 13.36 | 0.79 |
09/01 | 3,040 | 3,040 | 3,010 | 3,020 | -0.66% | 26,400 | 550億2440万 | +5.74% | 13.36 | 0.79 |
08/31 | 3,040 | 3,070 | 3,025 | 3,040 | +0.33% | 28,800 | 553億8880万 | +7.27% | 13.45 | 0.8 |
08/30 | 3,060 | 3,080 | 3,030 | 3,030 | -0.16% | 34,900 | 552億660万 | +7.75% | 13.4 | 0.79 |
08/29 | 3,035 | 3,060 | 3,015 | 3,035 | +0.83% | 26,500 | 552億9770万 | +8.78% | 13.42 | 0.79 |
08/28 | 2,986 | 3,010 | 2,982 | 3,010 | +0.94% | 29,300 | 548億4220万 | +8.74% | 13.31 | 0.79 |
08/25 | 2,975 | 2,990 | 2,929 | 2,982 | -0.77% | 41,000 | 543億3204万 | +8.63% | 13.19 | 0.78 |
08/24 | 2,985 | 3,035 | 2,982 | 3,005 | +0.81% | 56,400 | 547億5110万 | +10.32% | 13.29 | 0.79 |
08/23 | 2,931 | 2,982 | 2,931 | 2,981 | +1.33% | 35,800 | 543億1382万 | +10.24% | 13.18 | 0.78 |
08/22 | 2,915 | 2,942 | 2,891 | 2,942 | +1.91% | 54,300 | 536億324万 | +9.61% | 13.01 | 0.77 |
08/21 | 2,909 | 2,948 | 2,883 | 2,887 | -1.27% | 39,400 | 526億114万 | +8.37% | 12.77 | 0.76 |
08/18 | 2,950 | 2,953 | 2,900 | 2,924 | -0.81% | 49,300 | 532億7528万 | +10.51% | 12.93 | 0.77 |
08/17 | 2,950 | 2,968 | 2,890 | 2,948 | +0.24% | 57,200 | 537億1256万 | +12.3% | 13.04 | 0.77 |
08/16 | 2,870 | 2,953 | 2,870 | 2,941 | +2.22% | 77,900 | 535億8502万 | +12.94% | 13.01 | 0.77 |
08/15 | 2,807 | 2,878 | 2,807 | 2,877 | +2.49% | 61,100 | 524億1894万 | +11.34% | 12.72 | 0.75 |
08/14 | 2,798 | 2,835 | 2,790 | 2,807 | +0.47% | 33,700 | 511億4354万 | +9.39% | 12.42 | 0.73 |
08/10 | 2,745 | 2,800 | 2,743 | 2,794 | +1.56% | 43,300 | 509億668万 | +9.57% | 12.36 | 0.73 |
08/09 | 2,780 | 2,786 | 2,720 | 2,751 | -0.61% | 56,000 | 501億2322万 | +8.48% | 12.17 | 0.72 |
08/08 | 2,754 | 2,775 | 2,750 | 2,768 | +0.07% | 23,000 | 504億3296万 | +9.71% | 12.24 | 0.72 |
08/07 | 2,750 | 2,805 | 2,750 | 2,766 | +0.8% | 47,800 | 503億9652万 | +10.2% | 12.23 | 0.72 |
08/04 | 2,735 | 2,775 | 2,733 | 2,744 | 0% | 86,600 | 499億9568万 | +9.94% | 12.14 | 0.72 |
08/03 | 2,875 | 2,904 | 2,711 | 2,744 | -5.44% | 195,200 | 499億9568万 | +10.51% | 12.14 | 0.72 |
08/02 | 2,925 | 2,968 | 2,831 | 2,902 | +14.98% | 410,100 | 528億7444万 | +17.49% | 12.84 | 0.76 |
08/01 | 2,517 | 2,530 | 2,504 | 2,524 | +0.88% | 48,100 | 459億8728万 | +3.06% | 11.16 | 0.66 |
07/31 | 2,500 | 2,524 | 2,497 | 2,502 | +1.34% | 36,100 | 455億8644万 | +2.42% | 11.07 | 0.65 |
07/28 | 2,462 | 2,477 | 2,450 | 2,469 | -0.44% | 29,900 | 449億8518万 | +1.19% | 10.92 | 0.65 |
07/27 | 2,456 | 2,493 | 2,456 | 2,480 | +0.08% | 17,600 | 451億8560万 | +1.72% | 10.97 | 0.65 |
07/26 | 2,465 | 2,483 | 2,461 | 2,478 | +0.04% | 14,300 | 451億4916万 | +1.64% | 10.96 | 0.65 |
07/25 | 2,502 | 2,511 | 2,476 | 2,477 | -0.52% | 18,700 | 451億3094万 | +1.56% | 10.96 | 0.65 |
07/24 | 2,456 | 2,497 | 2,449 | 2,490 | +1.97% | 21,800 | 453億6780万 | +2.05% | 11.01 | 0.65 |
07/21 | 2,437 | 2,468 | 2,421 | 2,442 | -0.57% | 22,100 | 444億9324万 | +0.21% | 10.8 | 0.64 |
07/20 | 2,502 | 2,508 | 2,456 | 2,456 | -1.72% | 16,900 | 447億4832万 | +0.9% | 10.86 | 0.64 |
07/19 | 2,514 | 2,522 | 2,461 | 2,499 | +0.44% | 31,900 | 455億3178万 | +2.8% | 11.05 | 0.65 |
07/18 | 2,452 | 2,501 | 2,446 | 2,488 | +1.39% | 21,800 | 453億3136万 | +2.56% | 11 | 0.65 |
07/14 | 2,460 | 2,479 | 2,429 | 2,454 | +0.95% | 42,100 | 447億1188万 | +1.36% | 10.85 | 0.64 |
07/13 | 2,401 | 2,460 | 2,387 | 2,431 | +1.25% | 36,400 | 442億9282万 | +0.62% | 10.75 | 0.64 |
07/12 | 2,414 | 2,422 | 2,392 | 2,401 | -0.54% | 27,900 | 437億4622万 | -0.41% | 10.62 | 0.63 |
07/11 | 2,460 | 2,460 | 2,413 | 2,414 | -1.43% | 25,600 | 439億8308万 | +0.37% | 10.68 | 0.63 |
07/10 | 2,421 | 2,462 | 2,413 | 2,449 | +1.66% | 58,300 | 446億2078万 | +2.08% | 10.83 | 0.64 |
07/07 | 2,397 | 2,439 | 2,375 | 2,409 | -0.5% | 32,600 | 438億9198万 | +0.75% | 10.65 | 0.63 |
07/06 | 2,414 | 2,444 | 2,410 | 2,421 | -0.66% | 37,600 | 441億1062万 | +1.51% | 10.71 | 0.63 |
07/05 | 2,407 | 2,441 | 2,380 | 2,437 | -0.08% | 45,100 | 444億214万 | +2.57% | 10.78 | 0.64 |