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 | 2,377 | 2,409 | 2,339 | 2,346 | -1.35% | 67,500 | 188億5714万 | +0.34% | 27.65 | 7.02 |
11/28 | 2,436 | 2,436 | 2,341 | 2,378 | -2.66% | 75,600 | 191億1436万 | +2.1% | 28.03 | 7.12 |
11/27 | 2,410 | 2,490 | 2,385 | 2,443 | +1.08% | 72,900 | 196億3683万 | +5.12% | 28.8 | 7.31 |
11/24 | 2,402 | 2,450 | 2,380 | 2,417 | +0.71% | 67,400 | 194億2784万 | +4.41% | 28.49 | 7.24 |
11/22 | 2,420 | 2,427 | 2,367 | 2,400 | -0.99% | 88,900 | 192億9120万 | +3.94% | 28.29 | 7.18 |
11/21 | 2,458 | 2,458 | 2,369 | 2,424 | -0.12% | 63,800 | 194億8411万 | +5.39% | 28.57 | 7.26 |
11/20 | 2,339 | 2,459 | 2,339 | 2,427 | +2.88% | 84,000 | 195億822万 | +6.08% | 28.61 | 7.27 |
11/17 | 2,328 | 2,364 | 2,315 | 2,359 | +1.24% | 49,800 | 189億6164万 | +3.56% | 27.81 | 7.06 |
11/16 | 2,342 | 2,350 | 2,255 | 2,330 | -0.51% | 104,900 | 187億2854万 | +2.42% | 27.46 | 6.97 |
11/15 | 2,406 | 2,464 | 2,330 | 2,342 | -0.59% | 129,700 | 188億2499万 | +3.04% | 27.61 | 7.01 |
11/14 | 2,426 | 2,515 | 2,343 | 2,356 | -4.38% | 126,700 | 189億3752万 | +3.65% | 27.77 | 7.05 |
11/13 | 2,499 | 2,600 | 2,450 | 2,464 | +3.01% | 161,100 | 198億563万 | +8.55% | 29.04 | 7.38 |
11/10 | 2,335 | 2,419 | 2,272 | 2,392 | -1.6% | 127,100 | 192億2689万 | +5.56% | 28.2 | 7.16 |
11/09 | 2,315 | 2,465 | 2,315 | 2,431 | +3.4% | 91,700 | 195億4037万 | +7.57% | 28.66 | 7.28 |
11/08 | 2,390 | 2,404 | 2,310 | 2,351 | +0.47% | 125,900 | 188億9733万 | +4.16% | 27.71 | 7.04 |
11/07 | 2,362 | 2,380 | 2,313 | 2,340 | -1.68% | 65,300 | 188億892万 | +3.54% | 27.58 | 7 |
11/06 | 2,388 | 2,422 | 2,377 | 2,380 | +3.7% | 75,400 | 191億3044万 | +4.98% | 28.05 | 7.12 |
11/02 | 2,241 | 2,335 | 2,215 | 2,295 | +4.41% | 65,600 | 184億4721万 | +1.19% | 27.05 | 6.87 |
11/01 | 2,292 | 2,292 | 2,187 | 2,198 | -2.01% | 51,800 | 176億6752万 | -3.3% | 25.91 | 6.58 |
10/31 | 2,230 | 2,251 | 2,175 | 2,243 | -0.31% | 82,300 | 180億2923万 | -1.62% | 26.44 | 6.71 |
10/30 | 2,190 | 2,288 | 2,190 | 2,250 | +0.49% | 85,700 | 180億8550万 | -1.7% | 26.52 | 6.74 |
10/27 | 2,200 | 2,247 | 2,183 | 2,239 | +2.47% | 75,500 | 179億9708万 | -2.61% | 26.39 | 6.7 |
10/26 | 2,166 | 2,245 | 2,165 | 2,185 | -2.89% | 128,300 | 175億6303万 | -5.21% | 25.76 | 6.54 |
10/25 | 2,205 | 2,289 | 2,203 | 2,250 | +2.04% | 88,200 | 180億8550万 | -2.81% | 26.52 | 6.74 |
10/24 | 2,103 | 2,216 | 1,993 | 2,205 | +3.23% | 181,600 | 177億2379万 | -5.2% | 25.99 | 6.6 |
10/23 | 2,220 | 2,261 | 2,130 | 2,136 | -4.26% | 87,800 | 171億6916万 | -8.68% | 25.18 | 6.39 |
10/20 | 2,202 | 2,260 | 2,160 | 2,231 | -0.31% | 41,600 | 179億3277万 | -4.98% | 26.3 | 6.68 |
10/19 | 2,245 | 2,285 | 2,216 | 2,238 | -0.58% | 49,200 | 179億8904万 | -4.93% | 26.38 | 6.7 |
10/18 | 2,174 | 2,269 | 2,152 | 2,251 | +3.02% | 61,300 | 180億9353万 | -4.66% | 26.53 | 6.74 |
10/17 | 2,184 | 2,209 | 2,144 | 2,185 | +3.11% | 53,300 | 175億6303万 | -7.88% | 25.76 | 6.54 |
10/16 | 2,154 | 2,183 | 2,101 | 2,119 | -2.93% | 60,900 | 170億3252万 | -11.15% | 24.98 | 6.34 |
10/13 | 2,285 | 2,303 | 2,183 | 2,183 | -4.76% | 88,700 | 175億4695万 | -9% | 25.73 | 6.53 |
10/12 | 2,270 | 2,292 | 2,233 | 2,292 | +0.97% | 69,100 | 184億2309万 | -5.01% | 27.02 | 6.86 |
10/11 | 2,333 | 2,367 | 2,269 | 2,270 | -2.62% | 60,100 | 182億4626万 | -6.39% | 26.76 | 6.8 |
10/10 | 2,313 | 2,337 | 2,270 | 2,331 | +1.52% | 66,200 | 187億3657万 | -4.31% | 27.48 | 6.98 |
10/06 | 2,301 | 2,336 | 2,288 | 2,296 | -2.21% | 53,400 | 184億5524万 | -6.13% | 27.06 | 6.87 |
10/05 | 2,282 | 2,365 | 2,264 | 2,348 | +4.12% | 54,300 | 188億7322万 | -4.51% | 27.68 | 7.03 |
10/04 | 2,300 | 2,334 | 2,254 | 2,255 | -4.04% | 108,100 | 181億2569万 | -8.67% | 26.58 | 6.75 |
10/03 | 2,403 | 2,440 | 2,347 | 2,350 | -3.13% | 100,900 | 188億8930万 | -5.39% | 27.7 | 7.03 |
10/02 | 2,550 | 2,550 | 2,423 | 2,426 | -4.03% | 83,300 | 195億18万 | -2.73% | 28.6 | 7.26 |
09/29 | 2,460 | 2,564 | 2,460 | 2,528 | +5.55% | 105,300 | 203億2006万 | +1.04% | 29.8 | 7.97 |
09/28 | 2,391 | 2,423 | 2,364 | 2,395 | -1.03% | 40,900 | 192億5101万 | -4.35% | 28.23 | 7.55 |
09/27 | 2,365 | 2,437 | 2,355 | 2,420 | +1.42% | 41,900 | 194億5196万 | -3.62% | 28.53 | 7.63 |
09/26 | 2,442 | 2,446 | 2,380 | 2,386 | -2.61% | 44,600 | 191億7866万 | -5.39% | 28.12 | 7.52 |
09/25 | 2,457 | 2,503 | 2,443 | 2,450 | -2.27% | 56,700 | 196億9310万 | -3.2% | 28.88 | 7.72 |
09/22 | 2,361 | 2,520 | 2,360 | 2,507 | +4.76% | 73,400 | 201億5126万 | -0.99% | 29.55 | 7.9 |
09/21 | 2,421 | 2,448 | 2,359 | 2,393 | -1.32% | 68,600 | 192億3493万 | -5.49% | 28.21 | 7.54 |
09/20 | 2,504 | 2,531 | 2,423 | 2,425 | -4% | 59,500 | 194億9215万 | -4.41% | 28.58 | 7.64 |
09/19 | 2,564 | 2,575 | 2,479 | 2,526 | 0% | 74,800 | 203億398万 | -0.59% | 29.78 | 7.96 |
09/15 | 2,419 | 2,529 | 2,418 | 2,526 | +6.63% | 131,100 | 203億398万 | -0.75% | 29.78 | 7.96 |
09/14 | 2,349 | 2,380 | 2,331 | 2,369 | -0.67% | 85,700 | 190億4202万 | -7.24% | 27.92 | 7.47 |
09/13 | 2,400 | 2,409 | 2,359 | 2,385 | -1.41% | 78,500 | 191億7063万 | -7.16% | 28.11 | 7.52 |
09/12 | 2,498 | 2,498 | 2,402 | 2,419 | -3.93% | 108,300 | 194億4392万 | -6.39% | 28.51 | 7.62 |
09/11 | 2,500 | 2,647 | 2,497 | 2,518 | +0.84% | 161,200 | 202億3968万 | -3.19% | 29.68 | 7.93 |
09/08 | 2,470 | 2,525 | 2,470 | 2,497 | +1.01% | 41,200 | 200億7088万 | -4.37% | 29.43 | 7.87 |
09/07 | 2,532 | 2,532 | 2,450 | 2,472 | -3.17% | 100,700 | 198億6993万 | -5.68% | 29.14 | 7.79 |
09/06 | 2,580 | 2,580 | 2,546 | 2,553 | -1.05% | 54,700 | 205億2101万 | -3.08% | 30.09 | 8.05 |
09/05 | 2,560 | 2,588 | 2,555 | 2,580 | +1.02% | 49,300 | 207億3804万 | -2.46% | 30.41 | 8.13 |
09/04 | 2,589 | 2,608 | 2,550 | 2,554 | -0.55% | 26,300 | 205億2905万 | -3.77% | 30.11 | 8.05 |
09/01 | 2,625 | 2,625 | 2,538 | 2,568 | -2.17% | 51,400 | 206億4158万 | -3.49% | 30.27 | 8.09 |
08/31 | 2,586 | 2,634 | 2,567 | 2,625 | +1.51% | 76,300 | 210億9975万 | -1.65% | 30.94 | 8.27 |
08/30 | 2,659 | 2,672 | 2,584 | 2,586 | -2.23% | 31,800 | 207億8626万 | -3.29% | 30.48 | 8.15 |
08/29 | 2,572 | 2,666 | 2,567 | 2,645 | +1.89% | 46,700 | 212億6051万 | -1.31% | 31.18 | 8.34 |
08/28 | 2,629 | 2,630 | 2,568 | 2,596 | -1.1% | 39,800 | 208億6664万 | -3.35% | 30.6 | 8.18 |
08/25 | 2,575 | 2,654 | 2,565 | 2,625 | +1.63% | 52,100 | 210億9975万 | -2.53% | 30.94 | 8.27 |
08/24 | 2,624 | 2,670 | 2,568 | 2,583 | +0.31% | 36,800 | 207億6215万 | -4.4% | 30.45 | 8.14 |
08/23 | 2,677 | 2,677 | 2,565 | 2,575 | -3.85% | 68,000 | 206億9785万 | -5.09% | 30.35 | 8.11 |
08/22 | 2,660 | 2,740 | 2,660 | 2,678 | +2.61% | 105,600 | 215億2576万 | -1.65% | 31.57 | 8.44 |
08/21 | 2,522 | 2,639 | 2,522 | 2,610 | +4.65% | 116,900 | 209億7918万 | -4.5% | 30.77 | 8.22 |
08/18 | 2,469 | 2,560 | 2,441 | 2,494 | -0.12% | 89,000 | 200億4677万 | -9.24% | 29.4 | 7.86 |
08/17 | 2,480 | 2,520 | 2,427 | 2,497 | -1.07% | 111,000 | 200億7088万 | -9.63% | 29.43 | 7.87 |
08/16 | 2,485 | 2,599 | 2,431 | 2,524 | -0.08% | 97,700 | 202億8791万 | -9.31% | 29.75 | 7.95 |
08/15 | 2,600 | 2,637 | 2,521 | 2,526 | -3.59% | 108,400 | 203億398万 | -9.88% | 29.78 | 7.96 |
08/14 | 2,602 | 2,681 | 2,525 | 2,620 | -4.8% | 279,300 | 210億5956万 | -7.19% | 30.88 | 8.26 |
08/10 | 2,780 | 2,799 | 2,720 | 2,752 | +0.4% | 141,600 | 221億2057万 | -3.06% | 32.44 | 8.67 |
08/09 | 2,750 | 2,757 | 2,681 | 2,741 | -1.12% | 83,200 | 220億3215万 | -3.89% | 32.31 | 8.64 |
08/08 | 2,834 | 2,859 | 2,760 | 2,772 | -1.95% | 79,400 | 222億8133万 | -3.35% | 32.67 | 8.74 |
08/07 | 2,763 | 2,836 | 2,751 | 2,827 | +2.09% | 51,700 | 227億2342万 | -1.91% | 33.32 | 8.91 |
08/04 | 2,730 | 2,772 | 2,710 | 2,769 | +0.91% | 44,000 | 222億5722万 | -4.45% | 32.64 | 8.73 |
08/03 | 2,769 | 2,802 | 2,744 | 2,744 | -1.86% | 36,700 | 220億5627万 | -5.93% | 32.34 | 8.65 |
08/02 | 2,825 | 2,828 | 2,782 | 2,796 | -1.51% | 52,200 | 224億7424万 | -4.9% | 32.96 | 8.81 |
08/01 | 2,828 | 2,888 | 2,815 | 2,839 | +1.43% | 45,000 | 228億1988万 | -4.09% | 33.46 | 8.95 |
07/31 | 2,786 | 2,828 | 2,771 | 2,799 | +2.12% | 50,300 | 224億9836万 | -6.01% | 32.99 | 8.82 |
07/28 | 2,731 | 2,770 | 2,689 | 2,741 | -0.87% | 67,100 | 220億3215万 | -8.27% | 32.31 | 8.64 |
07/27 | 2,758 | 2,768 | 2,712 | 2,765 | +0.25% | 36,500 | 222億2507万 | -7.8% | 32.59 | 8.71 |
07/26 | 2,717 | 2,781 | 2,708 | 2,758 | +0.95% | 63,200 | 221億6880万 | -8.52% | 32.51 | 8.69 |
07/25 | 2,762 | 2,772 | 2,728 | 2,732 | -1.87% | 66,500 | 219億5981万 | -9.72% | 32.2 | 8.61 |
07/24 | 2,807 | 2,861 | 2,773 | 2,784 | +0.4% | 64,300 | 223億7779万 | -8.33% | 32.82 | 8.77 |
07/21 | 2,832 | 2,848 | 2,759 | 2,773 | -3.04% | 68,500 | 222億8937万 | -9.26% | 32.69 | 8.74 |
07/20 | 2,831 | 2,880 | 2,815 | 2,860 | +0.11% | 38,200 | 229億8868万 | -6.69% | 33.71 | 9.01 |
07/19 | 2,837 | 2,895 | 2,814 | 2,857 | +1.28% | 87,600 | 229億6456万 | -6.97% | 33.68 | 9 |
07/18 | 2,916 | 2,917 | 2,793 | 2,821 | -3.49% | 158,000 | 226億7519万 | -8.32% | 33.25 | 8.89 |
07/14 | 3,000 | 3,040 | 2,912 | 2,923 | -1.88% | 89,500 | 234億9507万 | -5.25% | 34.45 | 9.21 |
07/13 | 2,888 | 2,998 | 2,881 | 2,979 | +3.15% | 83,900 | 239億4520万 | -3.62% | 35.11 | 9.39 |
07/12 | 2,987 | 3,005 | 2,880 | 2,888 | -3.31% | 131,600 | 232億1374万 | -6.63% | 34.04 | 9.1 |
07/11 | 3,035 | 3,050 | 2,963 | 2,987 | -1.42% | 115,200 | 240億950万 | -3.71% | 35.21 | 9.41 |
07/10 | 3,040 | 3,055 | 2,998 | 3,030 | +0.17% | 57,800 | 243億5514万 | -2.54% | 35.72 | 9.55 |
07/07 | 2,996 | 3,070 | 2,995 | 3,025 | +0.67% | 59,500 | 243億1495万 | -2.92% | 35.66 | 9.53 |
07/06 | 3,050 | 3,135 | 2,995 | 3,005 | -2.28% | 87,100 | 241億5419万 | -3.81% | 35.42 | 9.47 |
07/05 | 3,150 | 3,180 | 3,030 | 3,075 | -2.54% | 126,900 | 247億1685万 | -1.73% | 36.25 | 9.69 |