PER
2023/07/07~2023/12/01
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 |
12/01 | 1,146 | 1,149 | 1,116 | 1,148 | +0.61% | 72,600 | 116億8354万 | -11.15% | 16.48 | 1.37 |
11/30 | 1,196 | 1,197 | 1,115 | 1,141 | -5.62% | 189,500 | 116億1229万 | -11.76% | 16.38 | 1.37 |
11/29 | 1,238 | 1,238 | 1,187 | 1,209 | -2.34% | 104,200 | 123億435万 | -6.64% | 17.35 | 1.45 |
11/28 | 1,277 | 1,277 | 1,205 | 1,238 | -3.58% | 105,700 | 125億9949万 | -4.33% | 17.77 | 1.48 |
11/27 | 1,346 | 1,359 | 1,281 | 1,284 | -6.69% | 50,900 | 130億6765万 | -0.62% | 18.43 | 1.54 |
11/24 | 1,390 | 1,412 | 1,369 | 1,376 | -1.01% | 36,800 | 140億396万 | +6.83% | 19.75 | 1.65 |
11/22 | 1,443 | 1,443 | 1,380 | 1,390 | -3.67% | 20,200 | 141億4644万 | +8.42% | 19.95 | 1.66 |
11/21 | 1,384 | 1,443 | 1,384 | 1,443 | +4.87% | 41,200 | 146億8584万 | +13.27% | 20.71 | 1.73 |
11/20 | 1,369 | 1,389 | 1,356 | 1,376 | +0.44% | 15,100 | 140億396万 | +8.95% | 19.75 | 1.65 |
11/17 | 1,378 | 1,386 | 1,349 | 1,370 | -0.65% | 30,300 | 139億4290万 | +9.16% | 19.66 | 1.64 |
11/16 | 1,411 | 1,411 | 1,375 | 1,379 | -2.34% | 23,500 | 140億3449万 | +10.41% | 19.79 | 1.65 |
11/15 | 1,440 | 1,440 | 1,412 | 1,412 | -3.09% | 47,900 | 143億7034万 | +13.69% | 20.27 | 1.69 |
11/14 | 1,465 | 1,496 | 1,452 | 1,457 | -0.14% | 74,700 | 148億2832万 | +18.17% | 20.91 | 1.74 |
11/13 | 1,390 | 1,465 | 1,385 | 1,459 | +4.96% | 113,300 | 148億4868万 | +19.39% | 20.94 | 1.75 |
11/10 | 1,333 | 1,390 | 1,299 | 1,390 | +4.2% | 100,000 | 141億4644万 | +14.78% | 19.95 | 1.66 |
11/09 | 1,240 | 1,346 | 1,240 | 1,334 | +8.28% | 129,100 | 135億7651万 | +10.98% | 19.15 | 1.6 |
11/08 | 1,221 | 1,254 | 1,221 | 1,232 | +0.41% | 29,400 | 125億3843万 | +3.01% | 17.68 | 1.48 |
11/07 | 1,235 | 1,238 | 1,226 | 1,227 | -0.32% | 17,200 | 124億8754万 | +2.59% | 17.61 | 1.47 |
11/06 | 1,209 | 1,234 | 1,207 | 1,231 | +2.16% | 37,100 | 125億2825万 | +2.93% | 17.67 | 1.47 |
11/02 | 1,192 | 1,205 | 1,192 | 1,205 | 0% | 14,400 | 122億6364万 | +0.67% | 17.3 | 1.44 |
11/01 | 1,210 | 1,211 | 1,194 | 1,205 | -0.17% | 19,400 | 122億6364万 | +0.5% | 17.3 | 1.44 |
10/31 | 1,180 | 1,207 | 1,168 | 1,207 | +1.94% | 24,400 | 122億8400万 | +0.5% | 17.32 | 1.45 |
10/30 | 1,193 | 1,195 | 1,182 | 1,184 | -1.74% | 19,700 | 120億4992万 | -1.66% | 16.99 | 1.42 |
10/27 | 1,186 | 1,205 | 1,186 | 1,205 | +1.6% | 13,500 | 122億6364万 | -0.17% | 17.3 | 1.44 |
10/26 | 1,187 | 1,191 | 1,178 | 1,186 | -0.42% | 25,200 | 120億7027万 | -1.82% | 17.02 | 1.42 |
10/25 | 1,203 | 1,204 | 1,191 | 1,191 | -0.33% | 14,000 | 121億2116万 | -1.65% | 17.09 | 1.43 |
10/24 | 1,178 | 1,202 | 1,160 | 1,195 | +1.44% | 33,500 | 121億6187万 | -1.57% | 17.15 | 1.43 |
10/23 | 1,191 | 1,192 | 1,173 | 1,178 | -1.09% | 18,900 | 119億8885万 | -3.13% | 16.91 | 1.41 |
10/20 | 1,186 | 1,204 | 1,186 | 1,191 | +0.34% | 20,500 | 121億2116万 | -2.38% | 17.09 | 1.43 |
10/19 | 1,200 | 1,203 | 1,187 | 1,187 | -1.66% | 23,800 | 120億8045万 | -3.1% | 17.04 | 1.42 |
10/18 | 1,183 | 1,209 | 1,183 | 1,207 | +0.42% | 20,700 | 122億8400万 | -1.71% | 17.32 | 1.45 |
10/17 | 1,178 | 1,217 | 1,178 | 1,202 | +3.8% | 39,900 | 122億3311万 | -2.28% | 17.25 | 1.44 |
10/16 | 1,177 | 1,177 | 1,157 | 1,158 | -2.69% | 31,400 | 117億8531万 | -5.93% | 16.62 | 1.39 |
10/13 | 1,212 | 1,212 | 1,180 | 1,190 | -1.82% | 22,100 | 121億1098万 | -3.64% | 17.08 | 1.42 |
10/12 | 1,196 | 1,212 | 1,187 | 1,212 | +1.34% | 21,900 | 123億3488万 | -2.02% | 17.4 | 1.45 |
10/11 | 1,198 | 1,203 | 1,193 | 1,196 | -0.17% | 11,100 | 121億7205万 | -3.55% | 17.17 | 1.43 |
10/10 | 1,195 | 1,206 | 1,190 | 1,198 | +1.1% | 13,400 | 121億9240万 | -3.62% | 17.19 | 1.43 |
10/06 | 1,187 | 1,189 | 1,175 | 1,185 | -0.17% | 18,500 | 120億6010万 | -4.82% | 17.01 | 1.42 |
10/05 | 1,163 | 1,190 | 1,163 | 1,187 | +2.33% | 32,200 | 120億8045万 | -4.89% | 17.04 | 1.42 |
10/04 | 1,183 | 1,185 | 1,154 | 1,160 | -2.36% | 34,100 | 118億566万 | -7.35% | 16.65 | 1.39 |
10/03 | 1,212 | 1,212 | 1,188 | 1,188 | -2.38% | 27,500 | 120億9063万 | -5.41% | 17.05 | 1.42 |
10/02 | 1,241 | 1,257 | 1,217 | 1,217 | -1.93% | 28,000 | 123億8577万 | -3.34% | 17.47 | 1.46 |
09/29 | 1,245 | 1,262 | 1,239 | 1,241 | -0.72% | 11,500 | 126億3002万 | -1.66% | 17.78 | 1.56 |
09/28 | 1,250 | 1,264 | 1,247 | 1,250 | -1.26% | 19,400 | 127億2162万 | -1.03% | 17.9 | 1.57 |
09/27 | 1,255 | 1,266 | 1,243 | 1,266 | +0.8% | 24,200 | 128億8446万 | +0.08% | 18.13 | 1.59 |
09/26 | 1,271 | 1,271 | 1,255 | 1,256 | -0.63% | 16,000 | 127億8268万 | -0.87% | 17.99 | 1.58 |
09/25 | 1,256 | 1,275 | 1,256 | 1,264 | +0.64% | 17,700 | 128億6410万 | -0.47% | 18.11 | 1.59 |
09/22 | 1,234 | 1,260 | 1,228 | 1,256 | +1.87% | 19,100 | 127億8268万 | -1.34% | 17.99 | 1.58 |
09/21 | 1,255 | 1,255 | 1,228 | 1,233 | -1.75% | 30,400 | 125億4861万 | -3.52% | 17.66 | 1.55 |
09/20 | 1,271 | 1,271 | 1,251 | 1,255 | -1.41% | 20,900 | 127億7251万 | -2.18% | 17.98 | 1.58 |
09/19 | 1,260 | 1,273 | 1,246 | 1,273 | +1.11% | 17,500 | 129億5570万 | -1.16% | 18.23 | 1.6 |
09/15 | 1,275 | 1,278 | 1,250 | 1,259 | -1.25% | 30,400 | 128億1322万 | -2.63% | 18.03 | 1.58 |
09/14 | 1,301 | 1,301 | 1,268 | 1,275 | -2% | 20,200 | 129億7605万 | -1.7% | 18.26 | 1.6 |
09/13 | 1,287 | 1,303 | 1,278 | 1,301 | +1.4% | 46,500 | 132億4066万 | 0% | 18.64 | 1.63 |
09/12 | 1,240 | 1,291 | 1,240 | 1,283 | +3.47% | 70,400 | 130億5747万 | -1.61% | 18.38 | 1.61 |
09/11 | 1,244 | 1,250 | 1,234 | 1,240 | +0.32% | 19,500 | 126億1985万 | -5.27% | 17.76 | 1.56 |
09/08 | 1,240 | 1,246 | 1,228 | 1,236 | -0.48% | 40,100 | 125億7914万 | -5.94% | 17.7 | 1.55 |
09/07 | 1,264 | 1,264 | 1,236 | 1,242 | -1.74% | 53,400 | 126億4020万 | -5.77% | 17.79 | 1.56 |
09/06 | 1,265 | 1,267 | 1,246 | 1,264 | -0.08% | 44,900 | 128億6410万 | -4.46% | 18.11 | 1.59 |
09/05 | 1,275 | 1,278 | 1,260 | 1,265 | -0.78% | 20,100 | 128億7428万 | -4.82% | 18.12 | 1.59 |
09/04 | 1,259 | 1,277 | 1,255 | 1,275 | +1.92% | 37,600 | 129億7605万 | -4.49% | 18.26 | 1.6 |
09/01 | 1,260 | 1,261 | 1,234 | 1,251 | -0.71% | 67,200 | 127億3180万 | -6.64% | 17.92 | 1.57 |
08/31 | 1,288 | 1,294 | 1,260 | 1,260 | -1.95% | 39,800 | 128億2339万 | -6.39% | 18.05 | 1.58 |
08/30 | 1,271 | 1,289 | 1,271 | 1,285 | +0.94% | 16,300 | 130億7783万 | -5.03% | 18.41 | 1.61 |
08/29 | 1,256 | 1,280 | 1,252 | 1,273 | +1.27% | 54,200 | 129億5570万 | -6.26% | 18.23 | 1.6 |
08/28 | 1,284 | 1,284 | 1,256 | 1,257 | -2.1% | 44,700 | 127億9286万 | -7.84% | 18.01 | 1.58 |
08/25 | 1,270 | 1,288 | 1,258 | 1,284 | +0.16% | 35,200 | 130億6765万 | -6.28% | 18.39 | 1.61 |
08/24 | 1,285 | 1,290 | 1,265 | 1,282 | -0.85% | 50,800 | 130億4729万 | -6.9% | 18.36 | 1.61 |
08/23 | 1,306 | 1,307 | 1,270 | 1,293 | -1.45% | 69,200 | 131億5924万 | -6.64% | 18.52 | 1.62 |
08/22 | 1,341 | 1,349 | 1,305 | 1,312 | -2.16% | 46,600 | 133億5261万 | -5.75% | 18.79 | 1.65 |
08/21 | 1,331 | 1,354 | 1,331 | 1,341 | +0.15% | 11,700 | 136億4775万 | -4.08% | 19.21 | 1.68 |
08/18 | 1,349 | 1,365 | 1,333 | 1,339 | -1.83% | 35,200 | 136億2740万 | -4.49% | 19.18 | 1.68 |
08/17 | 1,373 | 1,380 | 1,347 | 1,364 | -0.73% | 28,100 | 138億8183万 | -2.92% | 19.54 | 1.71 |
08/16 | 1,375 | 1,401 | 1,373 | 1,374 | -0.65% | 38,800 | 139億8361万 | -2.35% | 19.68 | 1.73 |
08/15 | 1,373 | 1,389 | 1,361 | 1,383 | -0.36% | 31,700 | 140億7520万 | -1.85% | 19.81 | 1.74 |
08/14 | 1,350 | 1,404 | 1,350 | 1,388 | +2.21% | 71,400 | 141億2609万 | -1.7% | 19.88 | 1.74 |
08/10 | 1,369 | 1,372 | 1,338 | 1,358 | -1.38% | 44,300 | 138億2077万 | -4.16% | 19.45 | 1.71 |
08/09 | 1,357 | 1,379 | 1,325 | 1,377 | 0% | 87,400 | 140億1414万 | -3.23% | 19.72 | 1.73 |
08/08 | 1,396 | 1,407 | 1,377 | 1,377 | -1.29% | 29,100 | 140億1414万 | -3.77% | 19.72 | 1.73 |
08/07 | 1,360 | 1,397 | 1,358 | 1,395 | +2.27% | 32,900 | 141億9733万 | -3.06% | 19.98 | 1.75 |
08/04 | 1,349 | 1,369 | 1,341 | 1,364 | +1.56% | 38,600 | 138億8183万 | -5.74% | 19.54 | 1.71 |
08/03 | 1,367 | 1,367 | 1,336 | 1,343 | -2.4% | 37,300 | 136億6811万 | -7.82% | 19.24 | 1.69 |
08/02 | 1,409 | 1,409 | 1,375 | 1,376 | -2.55% | 51,400 | 140億396万 | -6.2% | 19.71 | 1.73 |
08/01 | 1,416 | 1,431 | 1,407 | 1,412 | +0.86% | 27,000 | 143億7034万 | -4.27% | 20.23 | 1.77 |
07/31 | 1,416 | 1,428 | 1,400 | 1,400 | -0.21% | 29,500 | 142億4822万 | -5.53% | 20.05 | 1.76 |
07/28 | 1,413 | 1,413 | 1,390 | 1,403 | -0.99% | 59,400 | 142億7875万 | -5.84% | 20.1 | 1.76 |
07/27 | 1,414 | 1,418 | 1,409 | 1,417 | -0.14% | 15,800 | 144億2123万 | -5.41% | 20.3 | 1.78 |
07/26 | 1,424 | 1,424 | 1,408 | 1,419 | +0.35% | 19,100 | 144億4158万 | -5.78% | 20.33 | 1.78 |
07/25 | 1,439 | 1,439 | 1,412 | 1,414 | -0.56% | 26,000 | 143億9070万 | -6.61% | 20.25 | 1.78 |
07/24 | 1,446 | 1,446 | 1,419 | 1,422 | -0.21% | 28,500 | 144億7212万 | -6.57% | 20.37 | 1.79 |
07/21 | 1,448 | 1,448 | 1,424 | 1,425 | -1.93% | 30,500 | 145億265万 | -6.8% | 20.41 | 1.79 |
07/20 | 1,468 | 1,486 | 1,453 | 1,453 | -1.82% | 28,300 | 147億8761万 | -5.28% | 20.81 | 1.83 |
07/19 | 1,470 | 1,480 | 1,465 | 1,480 | +0.82% | 28,500 | 150億6240万 | -3.9% | 21.2 | 1.86 |
07/18 | 1,461 | 1,474 | 1,448 | 1,468 | +1.24% | 17,900 | 149億4027万 | -4.98% | 21.03 | 1.84 |
07/14 | 1,456 | 1,470 | 1,432 | 1,450 | +0.07% | 25,300 | 147億5708万 | -6.63% | 20.77 | 1.82 |
07/13 | 1,414 | 1,452 | 1,414 | 1,449 | +1.9% | 22,300 | 147億4690万 | -7% | 20.76 | 1.82 |
07/12 | 1,425 | 1,433 | 1,414 | 1,422 | +0.57% | 39,000 | 144億7212万 | -9.08% | 20.37 | 1.79 |
07/11 | 1,431 | 1,455 | 1,414 | 1,414 | -0.77% | 62,300 | 143億9070万 | -9.99% | 20.25 | 1.78 |
07/10 | 1,458 | 1,458 | 1,419 | 1,425 | -2.26% | 88,800 | 145億265万 | -9.75% | 20.41 | 1.79 |
07/07 | 1,484 | 1,484 | 1,446 | 1,458 | -2.34% | 91,100 | 148億3850万 | -8.07% | 20.88 | 1.83 |