PER
2023/06/13~2023/11/06
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 |
11/06 | 1,515 | 1,530 | 1,506 | 1,519 | +2.15% | 59,400 | 104億2848万 | -6.64% | 67.63 | 0.47 |
11/02 | 1,498 | 1,498 | 1,477 | 1,487 | +0.68% | 74,900 | 102億879万 | -9.05% | 66.21 | 0.46 |
11/01 | 1,540 | 1,550 | 1,477 | 1,477 | -3.27% | 118,800 | 101億4013万 | -10.16% | 65.76 | 0.46 |
10/31 | 1,532 | 1,582 | 1,494 | 1,527 | -5.27% | 234,800 | 104億8340万 | -7.62% | 67.99 | 0.48 |
10/30 | 1,637 | 1,653 | 1,612 | 1,612 | -2.83% | 77,700 | 110億6696万 | -2.95% | 71.77 | 0.5 |
10/27 | 1,631 | 1,663 | 1,631 | 1,659 | +1.84% | 26,200 | 113億8963万 | -0.36% | 73.87 | 0.52 |
10/26 | 1,634 | 1,650 | 1,619 | 1,629 | -0.43% | 30,700 | 111億8367万 | -2.28% | 72.53 | 0.51 |
10/25 | 1,660 | 1,662 | 1,630 | 1,636 | -0.37% | 33,400 | 112億3172万 | -2.04% | 72.84 | 0.51 |
10/24 | 1,622 | 1,646 | 1,590 | 1,642 | +1.05% | 66,600 | 112億7292万 | -1.85% | 73.11 | 0.51 |
10/23 | 1,630 | 1,642 | 1,622 | 1,625 | -1.52% | 34,400 | 111億5621万 | -3.1% | 72.35 | 0.51 |
10/20 | 1,640 | 1,656 | 1,621 | 1,650 | +0.61% | 43,000 | 113億2784万 | -1.9% | 73.47 | 0.51 |
10/19 | 1,660 | 1,660 | 1,634 | 1,640 | -1.26% | 41,900 | 112億5919万 | -2.67% | 73.02 | 0.51 |
10/18 | 1,645 | 1,665 | 1,641 | 1,661 | +1.28% | 22,900 | 114億336万 | -1.66% | 73.96 | 0.52 |
10/17 | 1,682 | 1,682 | 1,634 | 1,640 | -0.12% | 20,800 | 112億5919万 | -3.07% | 73.02 | 0.51 |
10/16 | 1,650 | 1,661 | 1,630 | 1,642 | -1.97% | 33,900 | 112億7292万 | -3.13% | 73.11 | 0.51 |
10/13 | 1,678 | 1,690 | 1,670 | 1,675 | -1.3% | 23,200 | 114億9947万 | -1.35% | 74.58 | 0.52 |
10/12 | 1,685 | 1,703 | 1,670 | 1,697 | +1.62% | 27,000 | 116億5051万 | -0.24% | 75.56 | 0.53 |
10/11 | 1,685 | 1,685 | 1,669 | 1,670 | -0.89% | 16,400 | 114億6515万 | -1.94% | 74.36 | 0.52 |
10/10 | 1,664 | 1,695 | 1,664 | 1,685 | +1.26% | 20,500 | 115億6813万 | -1.17% | 75.02 | 0.53 |
10/06 | 1,652 | 1,674 | 1,639 | 1,664 | +1.09% | 34,400 | 114億2395万 | -2.58% | 74.09 | 0.52 |
10/05 | 1,628 | 1,654 | 1,628 | 1,646 | +1.98% | 22,900 | 113億38万 | -3.8% | 73.29 | 0.51 |
10/04 | 1,635 | 1,643 | 1,606 | 1,614 | -2.18% | 94,600 | 110億8069万 | -5.89% | 71.86 | 0.5 |
10/03 | 1,660 | 1,668 | 1,634 | 1,650 | -0.72% | 59,900 | 113億2784万 | -4.01% | 73.47 | 0.51 |
10/02 | 1,674 | 1,703 | 1,662 | 1,662 | -0.84% | 27,000 | 114億1022万 | -3.54% | 74 | 0.52 |
09/29 | 1,703 | 1,705 | 1,671 | 1,676 | -1.24% | 16,600 | 115億634万 | -2.78% | 74.62 | 0.53 |
09/28 | 1,708 | 1,714 | 1,690 | 1,697 | -1.45% | 27,700 | 116億5051万 | -1.62% | 75.56 | 0.53 |
09/27 | 1,701 | 1,722 | 1,690 | 1,722 | +0.41% | 29,500 | 118億2214万 | -0.17% | 76.67 | 0.54 |
09/26 | 1,725 | 1,727 | 1,710 | 1,715 | -0.58% | 18,800 | 117億7409万 | -0.41% | 76.36 | 0.54 |
09/25 | 1,719 | 1,729 | 1,713 | 1,725 | +1% | 19,600 | 118億4274万 | +0.35% | 76.8 | 0.54 |
09/22 | 1,680 | 1,721 | 1,671 | 1,708 | +0.95% | 45,100 | 117億2603万 | -0.47% | 76.05 | 0.54 |
09/21 | 1,710 | 1,720 | 1,692 | 1,692 | -1.05% | 37,800 | 116億1618万 | -1.23% | 75.34 | 0.53 |
09/20 | 1,724 | 1,729 | 1,702 | 1,710 | -1.1% | 37,900 | 117億3976万 | -0.06% | 76.14 | 0.54 |
09/19 | 1,746 | 1,746 | 1,719 | 1,729 | -0.63% | 20,100 | 118億7020万 | +1.11% | 76.98 | 0.54 |
09/15 | 1,741 | 1,752 | 1,735 | 1,740 | 0% | 22,200 | 119億4572万 | +1.81% | 77.47 | 0.55 |
09/14 | 1,728 | 1,745 | 1,728 | 1,740 | +0.81% | 17,700 | 119億4572万 | +1.93% | 77.47 | 0.55 |
09/13 | 1,740 | 1,748 | 1,722 | 1,726 | -1.2% | 20,000 | 118億4961万 | +1.29% | 76.85 | 0.54 |
09/12 | 1,739 | 1,758 | 1,737 | 1,747 | +0.81% | 30,700 | 119億9378万 | +2.64% | 77.78 | 0.55 |
09/11 | 1,722 | 1,733 | 1,712 | 1,733 | +1.11% | 24,600 | 118億9766万 | +2.06% | 77.16 | 0.54 |
09/08 | 1,711 | 1,724 | 1,705 | 1,714 | -0.29% | 26,700 | 117億6722万 | +1.06% | 76.31 | 0.54 |
09/07 | 1,731 | 1,738 | 1,717 | 1,719 | -1.09% | 35,500 | 118億155万 | +1.36% | 76.54 | 0.54 |
09/06 | 1,743 | 1,760 | 1,735 | 1,738 | -0.29% | 22,600 | 119億3199万 | +2.42% | 77.38 | 0.55 |
09/05 | 1,735 | 1,750 | 1,715 | 1,743 | +0.64% | 36,600 | 119億6632万 | +2.77% | 77.61 | 0.55 |
09/04 | 1,750 | 1,763 | 1,732 | 1,732 | -0.8% | 21,800 | 118億9080万 | +2% | 77.12 | 0.54 |
09/01 | 1,757 | 1,761 | 1,746 | 1,746 | -0.63% | 15,900 | 119億8691万 | +2.71% | 77.74 | 0.55 |
08/31 | 1,740 | 1,768 | 1,736 | 1,757 | +1.44% | 34,500 | 120億6243万 | +3.23% | 78.23 | 0.55 |
08/30 | 1,740 | 1,747 | 1,730 | 1,732 | +0.52% | 30,500 | 118億9080万 | +1.7% | 77.12 | 0.54 |
08/29 | 1,716 | 1,735 | 1,716 | 1,723 | -0.81% | 27,500 | 118億2901万 | +1.06% | 76.72 | 0.54 |
08/28 | 1,714 | 1,740 | 1,709 | 1,737 | +1.82% | 41,500 | 119億2513万 | +1.7% | 77.34 | 0.55 |
08/25 | 1,692 | 1,717 | 1,680 | 1,706 | +0.24% | 54,000 | 117億1230万 | -0.18% | 75.96 | 0.54 |
08/24 | 1,700 | 1,711 | 1,694 | 1,702 | +0.59% | 30,800 | 116億8484万 | -0.53% | 75.78 | 0.54 |
08/23 | 1,661 | 1,692 | 1,646 | 1,692 | +2.36% | 29,200 | 116億1618万 | -1.34% | 75.34 | 0.53 |
08/22 | 1,652 | 1,670 | 1,648 | 1,653 | +0.73% | 29,900 | 113億4844万 | -3.78% | 73.6 | 0.52 |
08/21 | 1,642 | 1,655 | 1,632 | 1,641 | -0.06% | 37,300 | 112億6605万 | -4.7% | 73.06 | 0.52 |
08/18 | 1,640 | 1,658 | 1,633 | 1,642 | -0.06% | 52,000 | 112億7292万 | -4.87% | 73.11 | 0.52 |
08/17 | 1,638 | 1,650 | 1,603 | 1,643 | +0.12% | 100,200 | 112億7978万 | -4.92% | 73.15 | 0.52 |
08/16 | 1,666 | 1,684 | 1,641 | 1,641 | -2.5% | 110,300 | 112億6605万 | -5.31% | 73.06 | 0.52 |
08/15 | 1,698 | 1,713 | 1,681 | 1,683 | -0.71% | 79,100 | 115億5440万 | -3.11% | 74.93 | 0.53 |
08/14 | 1,686 | 1,708 | 1,673 | 1,695 | -0.24% | 52,800 | 116億3678万 | -2.53% | 75.47 | 0.53 |
08/10 | 1,665 | 1,699 | 1,663 | 1,699 | +2.1% | 55,500 | 116億6424万 | -2.47% | 75.65 | 0.53 |
08/09 | 1,660 | 1,678 | 1,652 | 1,664 | -0.48% | 65,300 | 114億2395万 | -4.7% | 74.09 | 0.52 |
08/08 | 1,656 | 1,687 | 1,653 | 1,672 | +1.89% | 314,800 | 114億7888万 | -4.57% | 74.44 | 0.53 |
08/07 | 1,665 | 1,665 | 1,627 | 1,641 | -2.84% | 327,400 | 112億6605万 | -6.55% | 73.06 | 0.52 |
08/04 | 1,716 | 1,716 | 1,686 | 1,689 | -1.46% | 75,100 | 115億9559万 | -3.92% | 75.2 | 0.53 |
08/03 | 1,740 | 1,741 | 1,704 | 1,714 | -1.61% | 62,000 | 117億6722万 | -2.5% | 76.31 | 0.54 |
08/02 | 1,710 | 1,751 | 1,709 | 1,742 | +1.28% | 97,200 | 119億5945万 | -0.85% | 77.56 | 0.55 |
08/01 | 1,653 | 1,725 | 1,653 | 1,720 | -2.99% | 186,800 | 118億841万 | -1.94% | 76.58 | 0.54 |
07/31 | 1,790 | 1,800 | 1,761 | 1,773 | -0.89% | 75,400 | 121億7228万 | +1.26% | 78.94 | 0.56 |
07/28 | 1,781 | 1,805 | 1,770 | 1,789 | -0.22% | 109,900 | 122億8212万 | +2.4% | 79.65 | 0.56 |
07/27 | 1,768 | 1,794 | 1,761 | 1,793 | +0.67% | 44,200 | 123億959万 | +2.87% | 79.83 | 0.56 |
07/26 | 1,782 | 1,790 | 1,761 | 1,781 | -0.11% | 20,000 | 122億2720万 | +2.42% | 79.3 | 0.56 |
07/25 | 1,807 | 1,809 | 1,782 | 1,783 | -1% | 35,500 | 122億4093万 | +2.71% | 79.39 | 0.56 |
07/24 | 1,788 | 1,812 | 1,775 | 1,801 | +2.21% | 53,900 | 123億6451万 | +3.92% | 80.19 | 0.57 |
07/21 | 1,745 | 1,764 | 1,740 | 1,762 | +0.06% | 29,100 | 120億9676万 | +1.91% | 78.45 | 0.55 |
07/20 | 1,790 | 1,797 | 1,753 | 1,761 | -2.71% | 34,300 | 120億8989万 | +2.03% | 78.41 | 0.55 |
07/19 | 1,769 | 1,810 | 1,762 | 1,810 | +2.84% | 58,400 | 124億2630万 | +5.05% | 80.59 | 0.57 |
07/18 | 1,755 | 1,766 | 1,750 | 1,760 | +0.57% | 31,800 | 120億8303万 | +2.5% | 78.36 | 0.55 |
07/14 | 1,748 | 1,757 | 1,738 | 1,750 | +0.86% | 35,700 | 120億1438万 | +2.16% | 77.92 | 0.55 |
07/13 | 1,709 | 1,740 | 1,701 | 1,735 | +1.52% | 30,300 | 119億1139万 | +1.52% | 77.25 | 0.55 |
07/12 | 1,758 | 1,758 | 1,709 | 1,709 | -2.23% | 54,300 | 117億3290万 | +0.29% | 76.09 | 0.54 |
07/11 | 1,755 | 1,776 | 1,740 | 1,748 | +0.11% | 35,800 | 120億64万 | +2.7% | 77.83 | 0.55 |
07/10 | 1,743 | 1,770 | 1,739 | 1,746 | +0.17% | 29,600 | 119億8691万 | +2.83% | 77.74 | 0.55 |
07/07 | 1,726 | 1,763 | 1,713 | 1,743 | -0.74% | 29,900 | 119億6632万 | +2.77% | 77.61 | 0.55 |
07/06 | 1,780 | 1,782 | 1,751 | 1,756 | -2.23% | 33,600 | 120億5557万 | +3.78% | 78.18 | 0.55 |
07/05 | 1,814 | 1,827 | 1,791 | 1,796 | -1.59% | 33,700 | 123億3018万 | +6.46% | 79.97 | 0.56 |
07/04 | 1,780 | 1,846 | 1,774 | 1,825 | +2.87% | 100,700 | 125億2928万 | +8.57% | 81.26 | 0.57 |
07/03 | 1,712 | 1,806 | 1,711 | 1,774 | +4.6% | 140,900 | 121億7914万 | +5.78% | 78.99 | 0.56 |
06/30 | 1,704 | 1,705 | 1,676 | 1,696 | +0.18% | 38,400 | 116億4365万 | +1.25% | 75.51 | 0.55 |
06/29 | 1,680 | 1,709 | 1,676 | 1,693 | +0.77% | 60,000 | 116億2305万 | +1.01% | 75.38 | 0.55 |
06/28 | 1,660 | 1,685 | 1,657 | 1,680 | +1.27% | 38,300 | 115億3380万 | +0.18% | 74.8 | 0.55 |
06/27 | 1,651 | 1,659 | 1,636 | 1,659 | 0% | 63,500 | 113億8963万 | -0.96% | 73.87 | 0.54 |
06/26 | 1,662 | 1,682 | 1,652 | 1,659 | -0.18% | 47,400 | 113億8963万 | -0.9% | 73.87 | 0.54 |
06/23 | 1,683 | 1,691 | 1,650 | 1,662 | -1.13% | 50,100 | 114億1022万 | -0.78% | 74 | 0.54 |
06/22 | 1,700 | 1,704 | 1,676 | 1,681 | -1.58% | 61,300 | 115億4067万 | +0.36% | 74.85 | 0.55 |
06/21 | 1,698 | 1,710 | 1,690 | 1,708 | +0.06% | 24,100 | 117億2603万 | +2.03% | 76.05 | 0.56 |
06/20 | 1,697 | 1,712 | 1,690 | 1,707 | +0.12% | 20,600 | 117億1916万 | +2.15% | 76 | 0.56 |
06/19 | 1,701 | 1,725 | 1,689 | 1,705 | +0.24% | 42,600 | 117億543万 | +2.16% | 75.91 | 0.55 |
06/16 | 1,694 | 1,705 | 1,671 | 1,701 | +1.19% | 55,100 | 116億7797万 | +2.16% | 75.74 | 0.55 |
06/15 | 1,686 | 1,699 | 1,680 | 1,681 | 0% | 38,300 | 115億4067万 | +1.14% | 74.85 | 0.55 |
06/14 | 1,695 | 1,704 | 1,665 | 1,681 | +0.06% | 34,200 | 115億4067万 | +1.14% | 74.85 | 0.55 |
06/13 | 1,679 | 1,685 | 1,666 | 1,680 | +1.2% | 42,500 | 115億3380万 | +1.02% | 74.8 | 0.55 |