PER
2023/06/20~2023/11/13
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 |
11/13 | 2,203 | 2,234 | 2,193 | 2,220 | +0.14% | 25,300 | 532億9715万 | +3.21% | - | 1.48 |
11/10 | 2,208 | 2,233 | 2,185 | 2,217 | +0.41% | 17,700 | 532億2513万 | +3.74% | - | 1.47 |
11/09 | 2,280 | 2,283 | 2,200 | 2,208 | -4.33% | 30,700 | 530億906万 | +4.15% | - | 1.47 |
11/08 | 2,303 | 2,345 | 2,290 | 2,308 | -0.3% | 24,000 | 554億983万 | +9.7% | - | 1.53 |
11/07 | 2,287 | 2,348 | 2,262 | 2,315 | +0.04% | 37,300 | 555億7789万 | +10.98% | - | 1.54 |
11/06 | 2,355 | 2,400 | 2,309 | 2,314 | -1.11% | 47,000 | 555億5388万 | +12.11% | - | 1.54 |
11/02 | 2,320 | 2,340 | 2,272 | 2,340 | +0.86% | 17,200 | 561億7808万 | +14.48% | - | 1.56 |
11/01 | 2,317 | 2,345 | 2,298 | 2,320 | +0.65% | 24,100 | 556億9792万 | +14.51% | - | 1.54 |
10/31 | 2,232 | 2,324 | 2,232 | 2,305 | +1.9% | 30,700 | 553億3781万 | +14.68% | - | 1.53 |
10/30 | 2,304 | 2,313 | 2,219 | 2,262 | -1.82% | 28,800 | 543億548万 | +13.38% | - | 1.5 |
10/27 | 2,225 | 2,317 | 2,225 | 2,304 | +1.27% | 78,400 | 553億1380万 | +16.36% | - | 1.53 |
10/26 | 2,240 | 2,304 | 2,224 | 2,275 | 0% | 39,500 | 546億1758万 | +15.78% | - | 1.51 |
10/25 | 2,161 | 2,285 | 2,136 | 2,275 | +2.89% | 69,600 | 546億1758万 | +16.55% | - | 1.51 |
10/24 | 2,155 | 2,230 | 2,100 | 2,211 | +5.04% | 43,100 | 530億8108万 | +14.03% | - | 1.47 |
10/23 | 2,125 | 2,161 | 2,090 | 2,105 | +0.29% | 31,800 | 505億3626万 | +9.12% | - | 1.4 |
10/20 | 2,071 | 2,116 | 2,034 | 2,099 | +1.35% | 25,300 | 503億9222万 | +9.15% | - | 1.4 |
10/19 | 2,126 | 2,150 | 2,071 | 2,071 | -2.68% | 25,400 | 497億2000万 | +8.09% | - | 1.38 |
10/18 | 2,167 | 2,185 | 2,079 | 2,128 | -1.02% | 31,200 | 510億8844万 | +11.36% | - | 1.42 |
10/17 | 2,010 | 2,186 | 1,973 | 2,150 | +4.88% | 149,700 | 516億1661万 | +12.98% | - | 1.43 |
10/16 | 1,920 | 2,067 | 1,879 | 2,050 | +8.01% | 86,600 | 492億1584万 | +8.18% | - | 1.36 |
10/13 | 1,871 | 1,900 | 1,860 | 1,898 | +1.66% | 13,800 | 455億6666万 | +0.32% | - | 1.26 |
10/12 | 1,878 | 1,879 | 1,851 | 1,867 | +0.76% | 3,800 | 448億2242万 | -1.37% | - | 1.24 |
10/11 | 1,855 | 1,859 | 1,831 | 1,853 | +0.49% | 5,300 | 444億8631万 | -2.37% | - | 1.23 |
10/10 | 1,869 | 1,869 | 1,836 | 1,844 | -0.16% | 7,600 | 442億7025万 | -3.05% | - | 1.23 |
10/06 | 1,869 | 1,872 | 1,830 | 1,847 | -1.18% | 18,000 | 443億4227万 | -3.15% | - | 1.23 |
10/05 | 1,792 | 1,869 | 1,792 | 1,869 | +4.3% | 10,100 | 448億7044万 | -2.25% | - | 1.24 |
10/04 | 1,800 | 1,809 | 1,756 | 1,792 | -0.44% | 27,800 | 430億2184万 | -6.52% | - | 1.19 |
10/03 | 1,805 | 1,837 | 1,798 | 1,800 | -2.44% | 26,900 | 432億1391万 | -6.49% | - | 1.2 |
10/02 | 1,800 | 1,845 | 1,800 | 1,845 | +3.65% | 15,600 | 442億9425万 | -4.5% | - | 1.23 |
09/29 | 1,825 | 1,842 | 1,771 | 1,780 | -2.14% | 30,100 | 427億3375万 | -8.15% | - | 1.23 |
09/28 | 1,876 | 1,878 | 1,801 | 1,819 | -3.04% | 26,600 | 436億7005万 | -6.48% | - | 1.26 |
09/27 | 1,901 | 1,901 | 1,874 | 1,876 | -2.19% | 33,100 | 450億3849万 | -3.84% | - | 1.29 |
09/26 | 1,919 | 1,921 | 1,905 | 1,918 | -0.42% | 3,400 | 460億4682万 | -1.94% | - | 1.32 |
09/25 | 1,890 | 1,944 | 1,890 | 1,926 | +1.26% | 5,700 | 462億3888万 | -1.58% | - | 1.33 |
09/22 | 1,922 | 1,922 | 1,886 | 1,902 | -0.68% | 10,200 | 456億6269万 | -2.81% | - | 1.31 |
09/21 | 1,949 | 1,949 | 1,876 | 1,915 | -1.74% | 13,000 | 459億7479万 | -2.2% | - | 1.32 |
09/20 | 1,978 | 1,978 | 1,925 | 1,949 | -0.97% | 5,600 | 467億9106万 | -0.41% | - | 1.35 |
09/19 | 1,946 | 1,978 | 1,926 | 1,968 | +0.97% | 13,500 | 472億4720万 | +0.66% | - | 1.36 |
09/15 | 1,958 | 1,962 | 1,939 | 1,949 | -0.46% | 11,600 | 467億9106万 | -0.2% | - | 1.35 |
09/14 | 1,930 | 1,976 | 1,920 | 1,958 | +1.45% | 10,100 | 470億713万 | +0.15% | - | 1.35 |
09/13 | 1,925 | 1,938 | 1,910 | 1,930 | 0% | 17,800 | 463億3491万 | -1.38% | - | 1.33 |
09/12 | 1,923 | 1,950 | 1,906 | 1,930 | -0.21% | 26,500 | 463億3491万 | -1.43% | - | 1.33 |
09/11 | 1,971 | 1,978 | 1,934 | 1,934 | -1.73% | 4,400 | 464億3094万 | -1.28% | - | 1.33 |
09/08 | 1,936 | 1,985 | 1,931 | 1,968 | +0.61% | 14,500 | 472億4720万 | +0.46% | - | 1.36 |
09/07 | 1,909 | 1,972 | 1,909 | 1,956 | +1.09% | 24,600 | 469億5911万 | -0.1% | - | 1.35 |
09/06 | 1,974 | 1,974 | 1,927 | 1,935 | -2.03% | 9,000 | 464億5495万 | -1.07% | - | 1.34 |
09/05 | 1,951 | 1,979 | 1,951 | 1,975 | +0.56% | 15,900 | 474億1526万 | +0.97% | - | 1.36 |
09/04 | 1,981 | 1,981 | 1,961 | 1,964 | -0.2% | 2,200 | 471億5117万 | +0.51% | - | 1.36 |
09/01 | 1,971 | 1,997 | 1,957 | 1,968 | -0.86% | 12,500 | 472億4720万 | +0.72% | - | 1.36 |
08/31 | 1,981 | 1,997 | 1,978 | 1,985 | +0.2% | 17,800 | 476億5534万 | +1.43% | - | 1.37 |
08/30 | 1,999 | 1,999 | 1,971 | 1,981 | -0.65% | 13,300 | 475億5930万 | +1.23% | - | 1.37 |
08/29 | 1,996 | 2,009 | 1,993 | 1,994 | +0.66% | 56,900 | 478億7140万 | +1.84% | - | 1.38 |
08/28 | 1,987 | 2,018 | 1,981 | 1,981 | -0.3% | 8,400 | 475億5930万 | +1.07% | - | 1.37 |
08/25 | 1,956 | 1,987 | 1,945 | 1,987 | +1.02% | 8,800 | 477億335万 | +1.33% | - | 1.37 |
08/24 | 1,967 | 1,993 | 1,925 | 1,967 | 0% | 49,300 | 472億2320万 | +0.25% | - | 1.36 |
08/23 | 2,000 | 2,025 | 1,957 | 1,967 | -1.06% | 27,900 | 472億2320万 | +0.15% | - | 1.36 |
08/22 | 1,968 | 2,002 | 1,959 | 1,988 | +2.05% | 29,300 | 477億2736万 | +1.27% | - | 1.37 |
08/21 | 1,927 | 1,961 | 1,913 | 1,948 | +0.57% | 29,800 | 467億6705万 | -0.66% | - | 1.34 |
08/18 | 1,910 | 1,951 | 1,899 | 1,937 | +1.04% | 25,100 | 465億296万 | -1.22% | - | 1.34 |
08/17 | 1,859 | 1,947 | 1,859 | 1,917 | +1.81% | 38,600 | 460億2281万 | -2.24% | - | 1.32 |
08/16 | 1,895 | 1,903 | 1,861 | 1,883 | -0.79% | 34,600 | 452億655万 | -4.03% | - | 1.3 |
08/15 | 1,881 | 1,928 | 1,880 | 1,898 | -0.89% | 38,700 | 455億6666万 | -3.31% | - | 1.31 |
08/14 | 1,931 | 1,979 | 1,896 | 1,915 | -5.24% | 102,400 | 459億7479万 | -2.45% | - | 1.32 |
08/10 | 2,017 | 2,059 | 1,976 | 2,021 | +0.75% | 67,100 | 485億1961万 | +2.95% | - | 1.39 |
08/09 | 1,985 | 2,020 | 1,955 | 2,006 | +2.98% | 37,100 | 481億5950万 | +2.29% | - | 1.38 |
08/08 | 1,942 | 1,957 | 1,939 | 1,948 | -0.56% | 12,900 | 467億6705万 | -0.41% | - | 1.34 |
08/07 | 1,927 | 1,959 | 1,927 | 1,959 | +1.24% | 10,600 | 470億3113万 | +0.36% | - | 1.35 |
08/04 | 1,925 | 1,952 | 1,922 | 1,935 | +0.05% | 11,900 | 464億5495万 | -0.51% | - | 1.34 |
08/03 | 1,890 | 1,980 | 1,890 | 1,934 | +1.63% | 35,700 | 464億3094万 | -0.15% | - | 1.33 |
08/02 | 1,938 | 1,938 | 1,878 | 1,903 | -1.25% | 21,100 | 456億8670万 | -1.35% | - | 1.31 |
08/01 | 1,930 | 1,959 | 1,921 | 1,927 | -1.13% | 25,100 | 462億6289万 | +0.31% | - | 1.33 |
07/31 | 1,980 | 2,020 | 1,937 | 1,949 | -0.31% | 21,000 | 467億9106万 | +1.83% | - | 1.35 |
07/28 | 2,028 | 2,028 | 1,924 | 1,955 | -3.6% | 29,000 | 469億3510万 | +2.52% | - | 1.35 |
07/27 | 1,999 | 2,033 | 1,964 | 2,028 | +1.86% | 25,700 | 486億8767万 | +6.74% | - | 1.4 |
07/26 | 2,040 | 2,040 | 1,979 | 1,991 | -1.19% | 27,200 | 477億9938万 | +5.29% | - | 1.37 |
07/25 | 2,051 | 2,051 | 1,985 | 2,015 | -1.23% | 24,800 | 483億7557万 | +6.9% | - | 1.39 |
07/24 | 2,027 | 2,052 | 2,026 | 2,040 | +1.95% | 20,100 | 489億7576万 | +8.57% | - | 1.41 |
07/21 | 2,005 | 2,025 | 1,981 | 2,001 | -0.94% | 31,100 | 480億3946万 | +7.01% | - | 1.38 |
07/20 | 2,007 | 2,049 | 2,002 | 2,020 | +0.65% | 32,100 | 484億9561万 | +8.49% | - | 1.39 |
07/19 | 1,960 | 2,034 | 1,960 | 2,007 | +3.45% | 62,100 | 481億8351万 | +8.14% | - | 1.39 |
07/18 | 1,950 | 1,958 | 1,912 | 1,940 | -0.51% | 43,000 | 465億7499万 | +5.09% | - | 1.34 |
07/14 | 1,969 | 1,969 | 1,880 | 1,950 | -0.05% | 45,100 | 468億1506万 | +5.98% | - | 1.35 |
07/13 | 1,933 | 1,964 | 1,920 | 1,951 | +1.04% | 37,400 | 468億3907万 | +6.5% | - | 1.35 |
07/12 | 1,931 | 1,944 | 1,905 | 1,931 | 0% | 41,200 | 463億5892万 | +5.87% | - | 1.33 |
07/11 | 1,903 | 1,934 | 1,896 | 1,931 | +1.21% | 33,800 | 463億5892万 | +6.22% | - | 1.33 |
07/10 | 1,902 | 1,958 | 1,896 | 1,908 | +0.05% | 52,500 | 458億674万 | +5.3% | - | 1.32 |
07/07 | 1,893 | 1,968 | 1,881 | 1,907 | -0.78% | 40,900 | 457億8273万 | +5.53% | - | 1.32 |
07/06 | 1,932 | 1,985 | 1,922 | 1,922 | -2.09% | 52,000 | 461億4285万 | +6.6% | - | 1.33 |
07/05 | 1,871 | 1,968 | 1,862 | 1,963 | +4.58% | 115,400 | 471億2717万 | +9.3% | - | 1.35 |
07/04 | 1,850 | 1,885 | 1,827 | 1,877 | +1.46% | 36,300 | 450億6250万 | +5.1% | - | 1.3 |
07/03 | 1,820 | 1,861 | 1,794 | 1,850 | +3.93% | 47,400 | 444億1429万 | +3.87% | - | 1.28 |
06/30 | 1,731 | 1,794 | 1,731 | 1,780 | +2.59% | 37,200 | 427億3375万 | +0.11% | - | 1.23 |
06/29 | 1,752 | 1,762 | 1,725 | 1,735 | 0% | 25,200 | 416億5340万 | -2.36% | - | 1.22 |
06/28 | 1,729 | 1,736 | 1,695 | 1,735 | +1.05% | 30,800 | 416億5340万 | -2.47% | - | 1.22 |
06/27 | 1,741 | 1,756 | 1,700 | 1,717 | -1.72% | 28,400 | 412億2126万 | -3.76% | - | 1.21 |
06/26 | 1,762 | 1,775 | 1,746 | 1,747 | -0.85% | 15,200 | 419億4150万 | -2.51% | - | 1.23 |
06/23 | 1,796 | 1,796 | 1,754 | 1,762 | -1.89% | 20,600 | 423億161万 | -2.27% | - | 1.24 |
06/22 | 1,824 | 1,824 | 1,779 | 1,796 | -0.55% | 13,100 | 431億1787万 | -0.88% | - | 1.26 |
06/21 | 1,825 | 1,831 | 1,798 | 1,806 | -1.04% | 28,000 | 433億5795万 | -0.66% | - | 1.27 |
06/20 | 1,871 | 1,871 | 1,819 | 1,825 | -2.46% | 33,700 | 438億1410万 | -0.05% | - | 1.28 |