PER
2023/07/21~2023/12/14
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 |
12/14 | 1,334 | 1,344 | 1,334 | 1,343 | -0.07% | 3,800 | 93億4859万 | +0.45% | 10.91 | 0.7 |
12/13 | 1,338 | 1,346 | 1,325 | 1,344 | +1.43% | 3,700 | 93億5555万 | +0.37% | 10.92 | 0.7 |
12/12 | 1,342 | 1,346 | 1,317 | 1,325 | -0.3% | 5,200 | 92億2329万 | -1.27% | 10.77 | 0.69 |
12/11 | 1,336 | 1,339 | 1,326 | 1,329 | +0.45% | 3,900 | 92億5114万 | -1.26% | 10.8 | 0.69 |
12/08 | 1,325 | 1,325 | 1,311 | 1,323 | -0.75% | 1,200 | 92億937万 | -2% | 10.75 | 0.69 |
12/07 | 1,324 | 1,337 | 1,323 | 1,333 | +0.68% | 600 | 92億7898万 | -1.55% | 10.83 | 0.7 |
12/06 | 1,340 | 1,340 | 1,318 | 1,324 | -2.14% | 3,000 | 92億1633万 | -2.5% | 10.76 | 0.69 |
12/05 | 1,337 | 1,353 | 1,337 | 1,353 | +1.2% | 800 | 94億1820万 | -0.59% | 11 | 0.71 |
12/04 | 1,335 | 1,337 | 1,335 | 1,337 | +0.3% | 500 | 93億683万 | -1.98% | 10.87 | 0.7 |
12/01 | 1,335 | 1,335 | 1,333 | 1,333 | -0.15% | 800 | 92億7898万 | -2.49% | 10.83 | 0.7 |
11/30 | 1,344 | 1,344 | 1,333 | 1,335 | -0.67% | 600 | 92億9290万 | -2.48% | 10.85 | 0.7 |
11/29 | 1,347 | 1,347 | 1,332 | 1,344 | -0.22% | 2,100 | 93億5555万 | -1.97% | 10.92 | 0.7 |
11/28 | 1,348 | 1,348 | 1,347 | 1,347 | +0.9% | 1,600 | 93億7644万 | -1.82% | 10.95 | 0.7 |
11/27 | 1,359 | 1,360 | 1,332 | 1,335 | -1.26% | 3,800 | 92億9290万 | -2.77% | 10.85 | 0.7 |
11/24 | 1,318 | 1,357 | 1,316 | 1,352 | +3.36% | 3,300 | 94億1124万 | -1.67% | 10.99 | 0.71 |
11/22 | 1,313 | 1,323 | 1,308 | 1,308 | -0.08% | 500 | 91億496万 | -4.94% | 10.63 | 0.68 |
11/21 | 1,301 | 1,315 | 1,301 | 1,309 | +1.63% | 1,800 | 91億1192万 | -5.08% | 10.64 | 0.68 |
11/20 | 1,297 | 1,297 | 1,287 | 1,288 | -0.16% | 3,900 | 89億6574万 | -6.73% | 10.47 | 0.67 |
11/17 | 1,302 | 1,304 | 1,283 | 1,290 | -0.92% | 4,800 | 89億7966万 | -6.86% | 10.48 | 0.67 |
11/16 | 1,315 | 1,317 | 1,301 | 1,302 | -0.99% | 2,700 | 90億6319万 | -6.33% | 10.58 | 0.68 |
11/15 | 1,345 | 1,345 | 1,314 | 1,315 | -2.23% | 3,300 | 91億5368万 | -5.67% | 10.69 | 0.69 |
11/14 | 1,380 | 1,380 | 1,336 | 1,345 | -2.54% | 3,100 | 93億6251万 | -3.72% | 10.93 | 0.7 |
11/13 | 1,350 | 1,408 | 1,350 | 1,380 | -2.4% | 2,300 | 96億615万 | -1.36% | 11.22 | 0.72 |
11/10 | 1,400 | 1,415 | 1,385 | 1,414 | +0.64% | 3,000 | 98億4282万 | +1% | 11.49 | 0.74 |
11/09 | 1,404 | 1,415 | 1,403 | 1,405 | -0.57% | 1,500 | 97億8017万 | +0.43% | 11.42 | 0.73 |
11/08 | 1,422 | 1,422 | 1,411 | 1,413 | -0.63% | 900 | 98億3586万 | +0.86% | 11.48 | 0.74 |
11/07 | 1,430 | 1,430 | 1,411 | 1,422 | +0.21% | 400 | 98億9851万 | +1.35% | 11.56 | 0.74 |
11/06 | 1,422 | 1,422 | 1,403 | 1,419 | -0.14% | 1,700 | 98億7763万 | +0.71% | 11.53 | 0.74 |
11/02 | 1,437 | 1,437 | 1,411 | 1,421 | -1.11% | 1,100 | 98億9155万 | +0.28% | 11.55 | 0.74 |
11/01 | 1,437 | 1,437 | 1,437 | 1,437 | +1.91% | 400 | 100億292万 | +0.56% | 11.68 | 0.75 |
10/31 | 1,407 | 1,410 | 1,406 | 1,410 | -0.49% | 600 | 98億1498万 | -2.02% | 11.46 | 0.74 |
10/30 | 1,424 | 1,431 | 1,417 | 1,417 | -0.49% | 1,500 | 98億6370万 | -2.01% | 11.52 | 0.74 |
10/27 | 1,424 | 1,424 | 1,411 | 1,424 | +0.99% | 1,500 | 99億1243万 | -1.86% | 11.57 | 0.74 |
10/26 | 1,398 | 1,410 | 1,380 | 1,410 | +1.08% | 3,600 | 98億1498万 | -3.16% | 11.46 | 0.74 |
10/25 | 1,370 | 1,395 | 1,364 | 1,395 | +1.9% | 2,500 | 97億1056万 | -4.58% | 11.34 | 0.73 |
10/24 | 1,370 | 1,370 | 1,358 | 1,369 | -0.29% | 600 | 95億2958万 | -6.68% | 11.13 | 0.71 |
10/23 | 1,380 | 1,380 | 1,365 | 1,373 | -0.36% | 2,000 | 95億5742万 | -6.85% | 11.16 | 0.72 |
10/20 | 1,377 | 1,384 | 1,376 | 1,378 | -0.43% | 600 | 95億9223万 | -6.95% | 11.2 | 0.72 |
10/19 | 1,375 | 1,384 | 1,375 | 1,384 | +0.65% | 1,200 | 96億3399万 | -6.93% | 11.25 | 0.72 |
10/18 | 1,376 | 1,376 | 1,375 | 1,375 | +0.44% | 200 | 95億7134万 | -7.84% | 11.17 | 0.72 |
10/17 | 1,393 | 1,393 | 1,360 | 1,369 | -0.44% | 2,100 | 95億2958万 | -8.61% | 11.13 | 0.71 |
10/16 | 1,378 | 1,378 | 1,358 | 1,375 | -1.01% | 2,200 | 95億7134万 | -8.52% | 11.17 | 0.72 |
10/13 | 1,408 | 1,408 | 1,386 | 1,389 | -1.35% | 1,900 | 96億6880万 | -7.89% | 11.29 | 0.73 |
10/12 | 1,420 | 1,421 | 1,404 | 1,408 | +0.21% | 1,300 | 98億105万 | -7% | 11.44 | 0.74 |
10/11 | 1,410 | 1,426 | 1,398 | 1,405 | +0.64% | 1,400 | 97億8017万 | -7.44% | 11.42 | 0.73 |
10/10 | 1,383 | 1,406 | 1,383 | 1,396 | +0.94% | 2,300 | 97億1752万 | -8.28% | 11.35 | 0.73 |
10/06 | 1,387 | 1,393 | 1,348 | 1,383 | -2.54% | 9,000 | 96億2703万 | -9.37% | 11.24 | 0.72 |
10/05 | 1,407 | 1,430 | 1,401 | 1,419 | +3.28% | 2,100 | 98億7763万 | -7.25% | 11.53 | 0.74 |
10/04 | 1,415 | 1,442 | 1,367 | 1,374 | -5.83% | 7,000 | 95億6438万 | -10.31% | 11.17 | 0.72 |
10/03 | 1,449 | 1,470 | 1,432 | 1,459 | -0.48% | 9,600 | 101億5606万 | -4.95% | 11.86 | 0.76 |
10/02 | 1,550 | 1,557 | 1,465 | 1,466 | -6.56% | 9,400 | 102億479万 | -4.5% | 11.91 | 0.77 |
09/29 | 1,645 | 1,645 | 1,550 | 1,569 | -3.68% | 11,500 | 109億2177万 | +2.21% | 9.31 | 0.82 |
09/28 | 1,610 | 1,629 | 1,561 | 1,629 | -4.96% | 15,500 | 113億3943万 | +6.54% | 9.66 | 0.85 |
09/27 | 1,709 | 1,717 | 1,695 | 1,714 | +1.24% | 23,300 | 119億3111万 | +12.69% | 10.17 | 0.89 |
09/26 | 1,813 | 1,832 | 1,681 | 1,693 | +7.83% | 50,600 | 117億8493万 | +12.34% | 10.04 | 0.88 |
09/25 | 1,546 | 1,570 | 1,546 | 1,570 | +1.55% | 5,700 | 109億2873万 | +4.95% | 9.31 | 0.82 |
09/22 | 1,547 | 1,552 | 1,545 | 1,546 | -0.32% | 3,000 | 107億6167万 | +3.83% | 9.17 | 0.8 |
09/21 | 1,548 | 1,551 | 1,540 | 1,551 | 0% | 3,900 | 107億9647万 | +4.51% | 9.2 | 0.81 |
09/20 | 1,549 | 1,551 | 1,543 | 1,551 | +0.58% | 1,800 | 107億9647万 | +4.94% | 9.2 | 0.81 |
09/19 | 1,540 | 1,542 | 1,532 | 1,542 | 0% | 3,100 | 107億3383万 | +4.76% | 9.15 | 0.8 |
09/15 | 1,542 | 1,550 | 1,542 | 1,542 | +0.26% | 2,000 | 107億3383万 | +5.18% | 9.15 | 0.8 |
09/14 | 1,525 | 1,539 | 1,521 | 1,538 | +0.98% | 4,000 | 107億598万 | +5.27% | 9.12 | 0.8 |
09/13 | 1,519 | 1,525 | 1,519 | 1,523 | +0.26% | 5,000 | 106億157万 | +4.89% | 9.03 | 0.79 |
09/12 | 1,515 | 1,519 | 1,513 | 1,519 | +0.26% | 2,300 | 105億7372万 | +5.19% | 9.01 | 0.79 |
09/11 | 1,516 | 1,516 | 1,506 | 1,515 | +0.73% | 1,900 | 105億4588万 | +5.43% | 8.99 | 0.79 |
09/08 | 1,510 | 1,513 | 1,503 | 1,504 | -0.2% | 1,500 | 104億6931万 | +5.17% | 8.92 | 0.78 |
09/07 | 1,519 | 1,519 | 1,502 | 1,507 | -0.79% | 1,700 | 104億9019万 | +5.83% | 8.94 | 0.78 |
09/06 | 1,520 | 1,523 | 1,443 | 1,519 | +0.2% | 9,800 | 105億7372万 | +7.05% | 9.01 | 0.79 |
09/05 | 1,501 | 1,516 | 1,501 | 1,516 | +1.34% | 4,100 | 105億5284万 | +7.29% | 8.99 | 0.79 |
09/04 | 1,500 | 1,522 | 1,492 | 1,496 | 0% | 6,800 | 104億1362万 | +6.33% | 8.87 | 0.78 |
09/01 | 1,489 | 1,500 | 1,483 | 1,496 | +0.88% | 4,600 | 104億1362万 | +6.63% | 8.87 | 0.78 |
08/31 | 1,489 | 1,489 | 1,467 | 1,483 | +0.47% | 5,800 | 103億2313万 | +6.08% | 8.8 | 0.77 |
08/30 | 1,477 | 1,477 | 1,462 | 1,476 | +0.89% | 3,300 | 102億7440万 | +5.81% | 8.76 | 0.77 |
08/29 | 1,473 | 1,474 | 1,441 | 1,463 | +0.27% | 3,100 | 101億8391万 | +5.18% | 8.68 | 0.76 |
08/28 | 1,450 | 1,459 | 1,434 | 1,459 | +0.76% | 5,300 | 101億5606万 | +5.19% | 8.65 | 0.76 |
08/25 | 1,416 | 1,448 | 1,416 | 1,448 | +1.26% | 2,400 | 100億7949万 | +4.85% | 8.59 | 0.75 |
08/24 | 1,419 | 1,430 | 1,418 | 1,430 | +0.99% | 1,700 | 99億5420万 | +4.08% | 8.48 | 0.74 |
08/23 | 1,389 | 1,416 | 1,389 | 1,416 | +2.61% | 2,300 | 98億5674万 | +3.58% | 8.4 | 0.74 |
08/22 | 1,405 | 1,405 | 1,380 | 1,380 | -1.43% | 1,500 | 96億615万 | +1.4% | 8.19 | 0.72 |
08/21 | 1,405 | 1,426 | 1,380 | 1,400 | -0.99% | 8,200 | 97億4537万 | +3.32% | 8.3 | 0.73 |
08/18 | 1,412 | 1,422 | 1,412 | 1,414 | +0.14% | 1,000 | 98億4282万 | +4.82% | 8.39 | 0.73 |
08/17 | 1,402 | 1,417 | 1,400 | 1,412 | +0.28% | 2,200 | 98億2890万 | +5.14% | 8.38 | 0.73 |
08/16 | 1,421 | 1,421 | 1,400 | 1,408 | +0.72% | 4,400 | 98億105万 | +5.39% | 8.35 | 0.73 |
08/15 | 1,399 | 1,405 | 1,391 | 1,398 | -0.07% | 2,100 | 97億3145万 | +5.03% | 8.29 | 0.73 |
08/14 | 1,456 | 1,456 | 1,395 | 1,399 | -0.07% | 4,100 | 97億3841万 | +5.35% | 8.3 | 0.73 |
08/10 | 1,492 | 1,496 | 1,395 | 1,400 | +6.71% | 13,900 | 97億4537万 | +5.66% | 8.3 | 0.73 |
08/09 | 1,331 | 1,356 | 1,300 | 1,312 | -1.8% | 2,100 | 91億3280万 | -0.98% | 7.78 | 0.68 |
08/08 | 1,340 | 1,340 | 1,336 | 1,336 | -0.3% | 1,000 | 92億9986万 | +0.53% | 7.93 | 0.69 |
08/07 | 1,376 | 1,376 | 1,340 | 1,340 | -0.67% | 400 | 93億2771万 | +0.68% | 7.95 | 0.7 |
08/04 | 1,349 | 1,349 | 1,349 | 1,349 | -0.44% | 200 | 93億9036万 | +1.2% | 8 | 0.7 |
08/03 | 1,368 | 1,368 | 1,351 | 1,355 | -0.95% | 400 | 94億3212万 | +1.57% | 8.04 | 0.7 |
08/02 | 1,342 | 1,368 | 1,342 | 1,368 | +0.37% | 200 | 95億2262万 | +2.47% | 8.12 | 0.71 |
08/01 | 1,378 | 1,378 | 1,363 | 1,363 | -0.37% | 200 | 94億8781万 | +2.17% | 8.09 | 0.71 |
07/31 | 1,401 | 1,401 | 1,340 | 1,368 | -1.87% | 2,300 | 95億2262万 | +2.55% | 8.12 | 0.71 |
07/28 | 1,351 | 1,409 | 1,351 | 1,394 | +0.22% | 2,300 | 97億360万 | +4.73% | 8.27 | 0.72 |
07/27 | 1,393 | 1,393 | 1,383 | 1,391 | -0.14% | 1,700 | 96億8272万 | +4.74% | 8.25 | 0.72 |
07/26 | 1,400 | 1,400 | 1,393 | 1,393 | +0.14% | 2,900 | 96億9664万 | +5.21% | 8.26 | 0.72 |
07/25 | 1,394 | 1,394 | 1,360 | 1,391 | +3.42% | 2,900 | 96億8272万 | +5.38% | 8.25 | 0.72 |
07/24 | 1,425 | 1,425 | 1,340 | 1,345 | +3.07% | 2,000 | 93億6251万 | +2.2% | 7.98 | 0.7 |
07/21 | 1,286 | 1,336 | 1,286 | 1,305 | +1.48% | 2,500 | 90億8407万 | -0.61% | 7.74 | 0.68 |