PER
2023/07/03~2023/11/27
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 |
11/27 | 468 | 477 | 468 | 471 | +0.64% | 58,600 | 139億5643万 | +6.56% | - | 1.18 |
11/24 | 470 | 472 | 465 | 468 | 0% | 65,000 | 138億6754万 | +6.12% | - | 1.17 |
11/22 | 474 | 482 | 468 | 468 | -0.21% | 161,000 | 138億6754万 | +6.36% | - | 1.17 |
11/21 | 459 | 471 | 459 | 469 | +2.63% | 113,800 | 138億9717万 | +6.59% | - | 1.17 |
11/20 | 450 | 461 | 450 | 457 | +2.24% | 103,800 | 135億4159万 | +4.1% | - | 1.14 |
11/17 | 442 | 448 | 441 | 447 | +1.13% | 60,800 | 132億4528万 | +1.82% | - | 1.12 |
11/16 | 439 | 448 | 439 | 442 | +0.68% | 82,800 | 130億9712万 | +0.45% | - | 1.11 |
11/15 | 432 | 439 | 432 | 439 | +1.62% | 85,300 | 130億822万 | -0.68% | - | 1.1 |
11/14 | 429 | 432 | 429 | 432 | +0.7% | 53,500 | 128億80万 | -2.48% | - | 1.08 |
11/13 | 429 | 433 | 427 | 429 | -0.46% | 74,500 | 127億1191万 | -3.6% | - | 1.07 |
11/10 | 434 | 434 | 428 | 431 | -0.92% | 59,200 | 127億7117万 | -3.58% | - | 1.08 |
11/09 | 431 | 435 | 429 | 435 | +0.93% | 56,000 | 128億8970万 | -2.9% | - | 1.09 |
11/08 | 434 | 434 | 426 | 431 | -0.23% | 76,700 | 127億7117万 | -4.22% | - | 1.08 |
11/07 | 431 | 435 | 428 | 432 | 0% | 104,900 | 128億80万 | -4.64% | - | 1.08 |
11/06 | 435 | 438 | 432 | 432 | -0.23% | 93,300 | 128億80万 | -5.26% | - | 1.08 |
11/02 | 431 | 433 | 428 | 433 | +0.46% | 84,500 | 128億3043万 | -5.66% | - | 1.08 |
11/01 | 435 | 437 | 430 | 431 | 0% | 76,000 | 127億7117万 | -6.71% | - | 1.08 |
10/31 | 430 | 433 | 421 | 431 | +0.7% | 145,000 | 127億7117万 | -7.31% | - | 1.08 |
10/30 | 444 | 445 | 427 | 428 | -4.04% | 305,000 | 126億8228万 | -8.74% | - | 1.07 |
10/27 | 444 | 450 | 444 | 446 | 0% | 57,000 | 132億1564万 | -5.51% | - | 1.12 |
10/26 | 443 | 448 | 443 | 446 | -0.22% | 70,900 | 132億1564万 | -5.91% | - | 1.12 |
10/25 | 442 | 449 | 441 | 447 | +1.13% | 74,900 | 132億4528万 | -6.09% | - | 1.12 |
10/24 | 428 | 445 | 426 | 442 | +3.27% | 152,500 | 130億9712万 | -7.72% | - | 1.11 |
10/23 | 436 | 439 | 426 | 428 | -2.51% | 147,900 | 126億8228万 | -11.2% | - | 1.07 |
10/20 | 440 | 446 | 435 | 439 | -0.23% | 83,200 | 130億822万 | -9.67% | - | 1.1 |
10/19 | 438 | 441 | 429 | 440 | -1.12% | 243,400 | 130億3786万 | -10.2% | - | 1.1 |
10/18 | 454 | 457 | 439 | 445 | -4.3% | 268,500 | 131億8601万 | -9.74% | - | 1.11 |
10/17 | 459 | 465 | 458 | 465 | +1.97% | 74,300 | 137億7864万 | -6.25% | - | 1.16 |
10/16 | 453 | 459 | 450 | 456 | +0.22% | 90,700 | 135億1196万 | -8.62% | - | 1.14 |
10/13 | 464 | 466 | 454 | 455 | -2.78% | 131,900 | 134億8233万 | -9.54% | - | 1.14 |
10/12 | 474 | 474 | 461 | 468 | -1.89% | 160,400 | 138億6754万 | -7.51% | - | 1.17 |
10/11 | 490 | 497 | 475 | 477 | -1.24% | 170,000 | 141億3422万 | -6.29% | - | 1.19 |
10/10 | 484 | 489 | 478 | 483 | -0.21% | 154,500 | 143億1201万 | -5.66% | - | 1.21 |
10/06 | 475 | 485 | 473 | 484 | +1.89% | 99,600 | 143億4164万 | -6.02% | - | 1.21 |
10/05 | 467 | 475 | 465 | 475 | +2.59% | 120,300 | 140億7496万 | -8.12% | - | 1.19 |
10/04 | 456 | 471 | 450 | 463 | 0% | 258,600 | 137億1938万 | -10.96% | - | 1.16 |
10/03 | 490 | 492 | 463 | 463 | -8.86% | 479,700 | 137億1938万 | -11.47% | - | 1.16 |
10/02 | 513 | 516 | 507 | 508 | -0.59% | 69,900 | 150億5280万 | -3.61% | - | 1.27 |
09/29 | 511 | 515 | 507 | 511 | 0% | 51,900 | 151億4169万 | -3.4% | - | 1.28 |
09/28 | 510 | 512 | 506 | 511 | 0% | 59,800 | 151億4169万 | -3.77% | - | 1.28 |
09/27 | 508 | 511 | 504 | 511 | -0.2% | 76,500 | 151億4169万 | -4.13% | - | 1.28 |
09/26 | 515 | 515 | 512 | 512 | -0.19% | 62,400 | 151億7132万 | -4.3% | - | 1.28 |
09/25 | 510 | 515 | 508 | 513 | +0.79% | 78,400 | 152億95万 | -4.65% | - | 1.28 |
09/22 | 500 | 511 | 497 | 509 | +1.39% | 161,300 | 150億8243万 | -5.74% | - | 1.27 |
09/21 | 504 | 506 | 500 | 502 | -0.59% | 104,000 | 148億7501万 | -7.55% | - | 1.26 |
09/20 | 511 | 512 | 503 | 505 | -1.56% | 145,200 | 149億6390万 | -7.51% | - | 1.26 |
09/19 | 518 | 518 | 511 | 513 | -1.16% | 145,400 | 152億95万 | -6.56% | - | 1.28 |
09/15 | 527 | 528 | 518 | 519 | -1.52% | 135,800 | 153億7874万 | -5.81% | - | 1.3 |
09/14 | 532 | 533 | 527 | 527 | -0.94% | 59,100 | 156億1580万 | -4.87% | - | 1.32 |
09/13 | 525 | 534 | 524 | 532 | +1.72% | 134,800 | 157億6395万 | -4.14% | - | 1.33 |
09/12 | 518 | 524 | 514 | 523 | +1.16% | 127,700 | 154億9727万 | -6.1% | - | 1.31 |
09/11 | 536 | 537 | 517 | 517 | -3.9% | 272,400 | 153億1948万 | -7.68% | - | 1.29 |
09/08 | 542 | 543 | 536 | 538 | -1.1% | 196,600 | 159億4174万 | -4.44% | - | 1.35 |
09/07 | 545 | 546 | 543 | 544 | -0.37% | 76,200 | 161億1953万 | -3.55% | - | 1.36 |
09/06 | 547 | 548 | 544 | 546 | -0.18% | 61,700 | 161億7879万 | -3.53% | - | 1.37 |
09/05 | 549 | 549 | 541 | 547 | -0.36% | 138,300 | 162億843万 | -3.7% | - | 1.37 |
09/04 | 544 | 551 | 543 | 549 | +0.92% | 212,000 | 162億6769万 | -3.68% | - | 1.37 |
09/01 | 541 | 544 | 540 | 544 | +0.18% | 129,300 | 161億1953万 | -4.9% | - | 1.36 |
08/31 | 543 | 546 | 541 | 543 | 0% | 187,400 | 160億8990万 | -5.4% | - | 1.29 |
08/30 | 545 | 549 | 543 | 543 | -2.16% | 730,600 | 160億8990万 | -5.57% | - | 1.29 |
08/29 | 553 | 556 | 551 | 555 | +0.18% | 923,500 | 164億4548万 | -3.81% | - | 1.31 |
08/28 | 558 | 558 | 550 | 554 | -0.18% | 464,500 | 164億1585万 | -4.32% | - | 1.31 |
08/25 | 562 | 562 | 554 | 555 | -1.25% | 352,900 | 164億4548万 | -4.31% | - | 1.31 |
08/24 | 565 | 565 | 560 | 562 | -0.53% | 203,600 | 166億5290万 | -3.44% | - | 1.33 |
08/23 | 568 | 569 | 563 | 565 | -0.7% | 147,600 | 167億4179万 | -3.09% | - | 1.34 |
08/22 | 571 | 571 | 565 | 569 | -0.35% | 132,000 | 168億6032万 | -2.57% | - | 1.35 |
08/21 | 568 | 572 | 567 | 571 | +0.35% | 140,900 | 169億1958万 | -2.23% | - | 1.35 |
08/18 | 571 | 571 | 566 | 569 | -0.52% | 119,700 | 168億6032万 | -2.74% | - | 1.35 |
08/17 | 577 | 577 | 571 | 572 | -1.04% | 111,500 | 169億4921万 | -2.22% | - | 1.35 |
08/16 | 578 | 579 | 574 | 578 | -0.17% | 96,600 | 171億2700万 | -1.53% | - | 1.37 |
08/15 | 579 | 580 | 575 | 579 | 0% | 81,900 | 171億5663万 | -1.53% | - | 1.37 |
08/14 | 582 | 585 | 577 | 579 | 0% | 94,800 | 171億5663万 | -1.7% | - | 1.37 |
08/10 | 573 | 579 | 573 | 579 | +1.22% | 74,100 | 171億5663万 | -1.7% | - | 1.37 |
08/09 | 582 | 582 | 570 | 572 | -1.89% | 291,800 | 169億4921万 | -3.05% | - | 1.35 |
08/08 | 589 | 589 | 581 | 583 | -0.85% | 217,800 | 172億7516万 | -1.35% | - | 1.38 |
08/07 | 579 | 588 | 578 | 588 | +1.03% | 74,800 | 174億2332万 | -0.51% | - | 1.39 |
08/04 | 580 | 582 | 578 | 582 | 0% | 56,300 | 172億4553万 | -1.52% | - | 1.38 |
08/03 | 586 | 587 | 578 | 582 | -0.85% | 101,300 | 172億4553万 | -1.52% | - | 1.38 |
08/02 | 590 | 591 | 587 | 587 | -0.68% | 50,100 | 173億9369万 | -0.84% | - | 1.39 |
08/01 | 592 | 594 | 591 | 591 | -0.34% | 34,100 | 175億1221万 | -0.17% | - | 1.4 |
07/31 | 599 | 599 | 592 | 593 | -0.17% | 63,700 | 175億7147万 | +0.34% | - | 1.4 |
07/28 | 594 | 594 | 586 | 594 | -0.17% | 181,400 | 176億111万 | +0.68% | - | 1.41 |
07/27 | 590 | 595 | 587 | 595 | +0.85% | 42,100 | 176億3074万 | +0.85% | - | 1.41 |
07/26 | 593 | 593 | 586 | 590 | -0.34% | 42,500 | 174億8258万 | +0.17% | - | 1.4 |
07/25 | 590 | 595 | 588 | 592 | +1.02% | 54,200 | 175億4184万 | +0.51% | - | 1.4 |
07/24 | 593 | 593 | 585 | 586 | -0.85% | 38,600 | 173億6405万 | -0.34% | - | 1.39 |
07/21 | 588 | 592 | 585 | 591 | +0.34% | 49,100 | 175億1221万 | +0.68% | - | 1.4 |
07/20 | 592 | 592 | 587 | 589 | -0.51% | 38,100 | 174億5295万 | +0.51% | - | 1.39 |
07/19 | 591 | 592 | 584 | 592 | +0.17% | 52,900 | 175億4184万 | +1.02% | - | 1.4 |
07/18 | 589 | 593 | 586 | 591 | +0.85% | 73,700 | 175億1221万 | +1.03% | - | 1.4 |
07/14 | 582 | 586 | 576 | 586 | +1.21% | 65,200 | 173億6405万 | +0.34% | - | 1.39 |
07/13 | 578 | 581 | 570 | 579 | +0.35% | 114,900 | 171億5663万 | -0.52% | - | 1.37 |
07/12 | 566 | 582 | 560 | 577 | -6.33% | 391,500 | 170億9737万 | -0.86% | - | 1.37 |
07/11 | 625 | 632 | 613 | 616 | +1.32% | 350,600 | 182億5300万 | +6.02% | - | 1.46 |
07/10 | 601 | 610 | 601 | 608 | +1.84% | 114,300 | 180億1595万 | +5.01% | - | 1.44 |
07/07 | 592 | 600 | 589 | 597 | +0.84% | 51,500 | 176億9000万 | +3.47% | - | 1.41 |
07/06 | 589 | 592 | 587 | 592 | +0.34% | 43,900 | 175億4184万 | +2.96% | - | 1.4 |
07/05 | 594 | 595 | 590 | 590 | -0.34% | 32,000 | 174億8258万 | +2.79% | - | 1.4 |
07/04 | 595 | 596 | 592 | 592 | -0.5% | 35,000 | 175億4184万 | +3.5% | - | 1.4 |
07/03 | 594 | 596 | 592 | 595 | +0.85% | 42,400 | 176億3074万 | +4.2% | - | 1.41 |