PER
2023/07/04~2023/11/28
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 |
11/28 | 273 | 278 | 273 | 274 | +0.37% | 16,100 | 23億4280万 | +0.37% | 439.95 | 5.17 |
11/27 | 272 | 277 | 272 | 273 | +0.37% | 25,200 | 23億3425万 | +0.37% | 438.34 | 5.15 |
11/24 | 273 | 275 | 272 | 272 | 0% | 20,200 | 23億2570万 | 0% | 436.74 | 5.13 |
11/22 | 279 | 279 | 272 | 272 | -1.81% | 25,000 | 23億2570万 | 0% | 436.74 | 5.13 |
11/21 | 273 | 278 | 273 | 277 | +1.47% | 28,000 | 23億6846万 | +2.21% | 444.77 | 5.22 |
11/20 | 271 | 276 | 270 | 273 | -0.73% | 39,200 | 23億3425万 | +0.74% | 438.34 | 5.15 |
11/17 | 272 | 275 | 271 | 275 | 0% | 24,300 | 23億5136万 | +1.85% | 441.55 | 5.19 |
11/16 | 279 | 281 | 274 | 275 | -1.79% | 26,800 | 23億5136万 | +1.85% | 441.55 | 5.19 |
11/15 | 275 | 280 | 273 | 280 | +1.82% | 23,400 | 23億9411万 | +4.09% | 449.58 | 5.28 |
11/14 | 272 | 275 | 271 | 275 | +1.1% | 17,600 | 23億5136万 | +2.23% | 441.55 | 5.19 |
11/13 | 272 | 274 | 271 | 272 | 0% | 23,800 | 23億2570万 | +1.49% | 436.74 | 5.13 |
11/10 | 272 | 274 | 270 | 272 | -1.09% | 16,500 | 23億2570万 | +1.49% | 436.74 | 5.13 |
11/09 | 275 | 275 | 271 | 275 | 0% | 18,100 | 23億5136万 | +3% | 441.55 | 5.19 |
11/08 | 280 | 280 | 274 | 275 | -1.08% | 19,200 | 23億5136万 | +3% | 441.55 | 5.19 |
11/07 | 278 | 281 | 277 | 278 | -0.36% | 21,700 | 23億7701万 | +4.51% | 446.37 | 5.24 |
11/06 | 279 | 282 | 275 | 279 | +2.95% | 48,200 | 23億8556万 | +4.89% | 447.98 | 5.26 |
11/02 | 275 | 281 | 271 | 271 | -1.09% | 46,100 | 23億1715万 | +1.88% | 435.13 | 5.11 |
11/01 | 266 | 275 | 266 | 274 | +3.01% | 35,300 | 23億4280万 | +3.01% | 439.95 | 5.17 |
10/31 | 260 | 266 | 258 | 266 | +3.5% | 50,600 | 22億7440万 | 0% | 427.1 | 5.02 |
10/30 | 271 | 271 | 257 | 257 | -5.17% | 78,500 | 21億9745万 | -3.75% | 412.65 | 4.85 |
10/27 | 271 | 271 | 267 | 271 | +1.12% | 17,200 | 23億1715万 | +1.12% | 435.13 | 5.11 |
10/26 | 274 | 275 | 266 | 268 | -3.6% | 31,600 | 22億9150万 | 0% | 430.32 | 5.06 |
10/25 | 269 | 285 | 266 | 278 | +4.12% | 53,600 | 23億7701万 | +3.35% | 446.37 | 5.24 |
10/24 | 264 | 269 | 258 | 267 | +0.38% | 59,700 | 22億8295万 | -1.11% | 428.71 | 5.04 |
10/23 | 265 | 269 | 263 | 266 | +0.38% | 37,400 | 22億7440万 | -1.85% | 427.1 | 5.02 |
10/20 | 265 | 268 | 263 | 265 | -1.49% | 32,700 | 22億6585万 | -2.93% | 425.5 | 5 |
10/19 | 262 | 288 | 261 | 269 | +0.37% | 219,200 | 23億5万 | -1.82% | 431.92 | 5.07 |
10/18 | 260 | 268 | 257 | 268 | +2.68% | 19,800 | 22億9150万 | -2.55% | 430.32 | 5.06 |
10/17 | 256 | 264 | 256 | 261 | +2.76% | 17,800 | 22億3165万 | -5.43% | 419.08 | 4.92 |
10/16 | 259 | 259 | 250 | 254 | -2.31% | 37,400 | 21億7180万 | -8.63% | 407.84 | 4.79 |
10/13 | 263 | 266 | 260 | 260 | -2.26% | 23,700 | 22億2310万 | -7.14% | 417.47 | 4.9 |
10/12 | 265 | 266 | 261 | 266 | +0.76% | 25,100 | 22億7440万 | -5.34% | 427.1 | 5.02 |
10/11 | 266 | 268 | 264 | 264 | -1.12% | 28,300 | 22億5730万 | -6.71% | 423.89 | 4.98 |
10/10 | 269 | 269 | 265 | 267 | +0.38% | 34,500 | 22億8295万 | -5.99% | 428.71 | 5.04 |
10/06 | 258 | 266 | 256 | 266 | +2.31% | 35,900 | 22億7440万 | -6.99% | 427.1 | 5.02 |
10/05 | 252 | 262 | 251 | 260 | +2.77% | 54,200 | 22億2310万 | -9.41% | 417.47 | 4.9 |
10/04 | 260 | 260 | 250 | 253 | -3.07% | 86,000 | 21億6325万 | -12.46% | 406.23 | 4.77 |
10/03 | 267 | 267 | 261 | 261 | -2.25% | 28,600 | 22億3165万 | -10.62% | 419.08 | 4.92 |
10/02 | 276 | 276 | 267 | 267 | -2.2% | 53,900 | 22億8295万 | -9.18% | 428.71 | 5.04 |
09/29 | 276 | 278 | 273 | 273 | -1.09% | 29,100 | 23億3425万 | -7.14% | 438.34 | 6.22 |
09/28 | 280 | 280 | 276 | 276 | -1.43% | 25,300 | 23億5991万 | -5.8% | 443.16 | 6.29 |
09/27 | 276 | 280 | 276 | 280 | +1.45% | 35,000 | 23億9411万 | -4.11% | 449.58 | 6.38 |
09/26 | 281 | 281 | 276 | 276 | -0.72% | 43,600 | 23億5991万 | -4.83% | 443.16 | 6.29 |
09/25 | 276 | 281 | 274 | 278 | +0.72% | 40,000 | 23億7701万 | -3.81% | 446.37 | 6.34 |
09/22 | 282 | 283 | 275 | 276 | -1.78% | 100,000 | 23億5991万 | -3.83% | 443.16 | 6.29 |
09/21 | 294 | 298 | 276 | 281 | -5.07% | 160,900 | 24億266万 | -1.75% | 451.19 | 6.4 |
09/20 | 296 | 298 | 295 | 296 | -0.34% | 37,800 | 25億3091万 | +3.86% | 475.27 | 6.75 |
09/19 | 305 | 305 | 296 | 297 | -2.3% | 65,300 | 25億3946万 | +4.95% | 476.88 | 6.77 |
09/15 | 300 | 304 | 298 | 304 | +1.33% | 71,100 | 25億9932万 | +8.19% | 488.12 | 6.93 |
09/14 | 301 | 305 | 299 | 300 | -0.33% | 80,600 | 25億6512万 | +7.53% | 481.7 | 6.84 |
09/13 | 300 | 302 | 296 | 301 | +1.35% | 72,500 | 25億7367万 | +8.66% | 483.3 | 6.86 |
09/12 | 296 | 302 | 295 | 297 | 0% | 99,700 | 25億3946万 | +8% | 476.88 | 6.77 |
09/11 | 297 | 307 | 297 | 297 | +0.34% | 116,300 | 25億3946万 | +8.79% | 476.88 | 6.77 |
09/08 | 298 | 309 | 294 | 296 | -1% | 195,600 | 25億3091万 | +9.23% | 475.27 | 6.75 |
09/07 | 303 | 304 | 296 | 299 | -1.32% | 82,200 | 25億5656万 | +10.74% | 480.09 | 6.81 |
09/06 | 310 | 310 | 303 | 303 | -0.98% | 157,200 | 25億9077万 | +13.06% | 486.51 | 6.91 |
09/05 | 299 | 308 | 289 | 306 | +3.73% | 236,800 | 26億1642万 | +15.04% | 491.33 | 6.97 |
09/04 | 296 | 305 | 291 | 295 | -2.96% | 250,600 | 25億2236万 | +11.74% | 473.67 | 6.72 |
09/01 | 297 | 308 | 288 | 304 | +3.4% | 402,000 | 25億9932万 | +16.03% | 488.12 | 6.93 |
08/31 | 300 | 323 | 294 | 294 | -6.07% | 1,059,700 | 25億1381万 | +13.08% | 472.06 | 6.7 |
08/30 | 366 | 378 | 313 | 313 | -1.57% | 3,824,700 | 26億7627万 | +21.32% | 502.57 | 7.13 |
08/29 | 325 | 339 | 302 | 318 | -3.64% | 6,835,700 | 27億1902万 | +24.22% | 510.6 | 7.25 |
08/28 | 256 | 330 | 250 | 330 | +32% | 5,380,400 | 28億2163万 | +30.43% | 529.87 | 7.52 |
08/25 | 251 | 252 | 249 | 250 | 0% | 30,100 | 21億3760万 | 0% | 401.41 | 5.7 |
08/24 | 250 | 252 | 249 | 250 | 0% | 15,700 | 21億3760万 | 0% | 401.41 | 5.7 |
08/23 | 246 | 250 | 245 | 250 | +2.46% | 22,300 | 21億3760万 | 0% | 401.41 | 5.7 |
08/22 | 244 | 246 | 242 | 244 | +0.41% | 20,100 | 20億8629万 | -2.4% | 391.78 | 5.56 |
08/21 | 243 | 246 | 243 | 243 | 0% | 20,700 | 20億7774万 | -2.8% | 390.17 | 5.54 |
08/18 | 248 | 248 | 243 | 243 | -0.82% | 22,600 | 20億7774万 | -3.19% | 390.17 | 5.54 |
08/17 | 247 | 247 | 245 | 245 | -0.81% | 19,100 | 20億9484万 | -2.39% | 393.39 | 5.58 |
08/16 | 248 | 249 | 246 | 247 | -1.2% | 17,800 | 21億1194万 | -1.98% | 396.6 | 5.63 |
08/15 | 250 | 253 | 245 | 250 | -1.19% | 97,500 | 21億3760万 | -0.79% | 401.41 | 5.7 |
08/14 | 249 | 254 | 248 | 253 | +1.61% | 41,400 | 21億6325万 | +0.4% | 406.23 | 5.77 |
08/10 | 250 | 251 | 247 | 249 | -0.4% | 31,300 | 21億2904万 | -1.19% | 399.81 | 5.67 |
08/09 | 251 | 251 | 250 | 250 | -0.4% | 23,400 | 21億3760万 | -1.19% | 401.41 | 5.7 |
08/08 | 251 | 252 | 250 | 251 | -0.4% | 10,400 | 21億4615万 | -0.79% | 403.02 | 5.72 |
08/07 | 250 | 252 | 250 | 252 | 0% | 18,900 | 21億5470万 | -0.4% | 404.62 | 5.74 |
08/04 | 250 | 253 | 250 | 252 | +0.8% | 10,200 | 21億5470万 | -0.4% | 404.62 | 5.74 |
08/03 | 254 | 254 | 250 | 250 | -0.79% | 23,000 | 21億3760万 | -1.57% | 401.41 | 5.7 |
08/02 | 254 | 255 | 251 | 252 | -0.79% | 10,100 | 21億5470万 | -0.79% | 404.62 | 5.74 |
08/01 | 255 | 255 | 253 | 254 | -0.39% | 13,500 | 21億7180万 | -0.39% | 407.84 | 5.79 |
07/31 | 253 | 255 | 252 | 255 | +2% | 22,100 | 21億8035万 | 0% | 409.44 | 5.81 |
07/28 | 255 | 256 | 249 | 250 | -1.57% | 77,200 | 21億3760万 | -1.96% | 401.41 | 5.7 |
07/27 | 252 | 255 | 252 | 254 | +0.79% | 19,200 | 21億7180万 | -0.78% | 407.84 | 5.79 |
07/26 | 254 | 256 | 252 | 252 | -1.56% | 12,400 | 21億5470万 | -1.56% | 404.62 | 5.74 |
07/25 | 253 | 256 | 251 | 256 | +1.99% | 23,600 | 21億8890万 | -0.39% | 411.05 | 5.83 |
07/24 | 249 | 253 | 249 | 251 | +0.8% | 32,600 | 21億4615万 | -2.33% | 403.02 | 5.72 |
07/21 | 248 | 250 | 248 | 249 | +0.4% | 12,700 | 21億2904万 | -3.49% | 399.81 | 5.67 |
07/20 | 247 | 248 | 246 | 248 | +0.4% | 31,500 | 21億2049万 | -3.88% | 398.2 | 5.65 |
07/19 | 250 | 251 | 247 | 247 | -1.59% | 57,000 | 21億1194万 | -4.63% | 396.6 | 5.63 |
07/18 | 252 | 253 | 251 | 251 | -0.4% | 12,800 | 21億4615万 | -3.09% | 403.02 | 5.72 |
07/14 | 254 | 254 | 251 | 252 | -0.79% | 11,300 | 21億5470万 | -2.7% | 404.62 | 5.74 |
07/13 | 253 | 254 | 252 | 254 | +0.4% | 18,300 | 21億7180万 | -2.31% | 407.84 | 5.79 |
07/12 | 256 | 256 | 253 | 253 | -1.56% | 23,400 | 21億6325万 | -2.69% | 406.23 | 5.77 |
07/11 | 256 | 258 | 256 | 257 | 0% | 18,200 | 21億9745万 | -1.15% | 412.65 | 5.86 |
07/10 | 257 | 259 | 257 | 257 | 0% | 18,500 | 21億9745万 | -1.15% | 412.65 | 5.86 |
07/07 | 257 | 259 | 257 | 257 | -0.39% | 9,000 | 21億9745万 | -1.15% | 412.65 | 5.86 |
07/06 | 259 | 260 | 257 | 258 | +0.39% | 20,500 | 22億600万 | -1.15% | 414.26 | 5.88 |
07/05 | 256 | 260 | 256 | 257 | +0.39% | 16,000 | 21億9745万 | -1.15% | 412.65 | 5.86 |
07/04 | 255 | 258 | 255 | 256 | 0% | 17,100 | 21億8890万 | -1.54% | 411.05 | 5.83 |