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 | 595 | 602 | 575 | 577 | -2.86% | 135,500 | 92億4931万 | +1.41% | 34.24 | 1.88 |
11/27 | 587 | 610 | 587 | 594 | +1.19% | 158,900 | 95億2182万 | +4.39% | 35.24 | 1.94 |
11/24 | 596 | 601 | 576 | 587 | -1.01% | 114,800 | 94億961万 | +3.16% | 34.83 | 1.91 |
11/22 | 594 | 606 | 588 | 593 | -1.17% | 93,200 | 95億579万 | +4.04% | 35.19 | 1.93 |
11/21 | 607 | 623 | 592 | 600 | -0.99% | 137,200 | 96億1800万 | +5.45% | 35.6 | 1.96 |
11/20 | 628 | 635 | 601 | 606 | -2.42% | 173,300 | 97億1418万 | +6.88% | 35.96 | 1.98 |
11/17 | 569 | 637 | 560 | 621 | +9.33% | 431,400 | 99億5463万 | +10.11% | 36.85 | 2.02 |
11/16 | 627 | 638 | 556 | 568 | -8.83% | 451,100 | 91億504万 | +1.43% | 33.7 | 1.85 |
11/15 | 659 | 661 | 615 | 623 | -4.01% | 374,100 | 99億8669万 | +11.25% | 36.97 | 2.03 |
11/14 | 661 | 714 | 638 | 649 | -2.11% | 778,800 | 104億347万 | +16.52% | 38.51 | 2.12 |
11/13 | 577 | 673 | 570 | 663 | +15.71% | 1,122,800 | 106億2789万 | +19.68% | 39.34 | 2.16 |
11/10 | 560 | 577 | 546 | 573 | +2.87% | 168,500 | 91億8519万 | +4.18% | 34 | 1.87 |
11/09 | 554 | 565 | 540 | 557 | +0.72% | 112,100 | 89億2871万 | +1.64% | 33.05 | 1.82 |
11/08 | 552 | 563 | 542 | 553 | +2.03% | 167,900 | 88億6459万 | +1.1% | 32.81 | 1.8 |
11/07 | 549 | 549 | 535 | 542 | +1.12% | 92,300 | 86億8826万 | -1.09% | 32.16 | 1.77 |
11/06 | 540 | 548 | 527 | 536 | -0.56% | 143,700 | 85億9208万 | -2.55% | 31.8 | 1.75 |
11/02 | 543 | 545 | 533 | 539 | +1.13% | 69,200 | 86億4017万 | -2.18% | 31.98 | 1.76 |
11/01 | 534 | 547 | 526 | 533 | +1.14% | 107,900 | 85億4399万 | -3.79% | 31.63 | 1.74 |
10/31 | 520 | 534 | 509 | 527 | +1.35% | 89,200 | 84億4781万 | -5.56% | 31.27 | 1.72 |
10/30 | 530 | 531 | 514 | 520 | -1.33% | 90,500 | 83億3560万 | -7.31% | 30.85 | 1.7 |
10/27 | 508 | 537 | 508 | 527 | +3.13% | 116,900 | 84億4781万 | -6.39% | 31.27 | 1.72 |
10/26 | 526 | 526 | 511 | 511 | -2.67% | 105,200 | 81億9133万 | -9.56% | 30.32 | 1.67 |
10/25 | 553 | 555 | 524 | 525 | -5.06% | 178,200 | 84億1575万 | -7.41% | 31.15 | 1.71 |
10/24 | 543 | 558 | 530 | 553 | 0% | 205,900 | 88億6459万 | -2.98% | 32.81 | 1.8 |
10/23 | 583 | 586 | 542 | 553 | -5.15% | 332,900 | 88億6459万 | -3.15% | 32.81 | 1.8 |
10/20 | 595 | 615 | 556 | 583 | -0.34% | 425,000 | 93億4549万 | +1.92% | 34.59 | 1.9 |
10/19 | 618 | 649 | 576 | 585 | -2.99% | 786,200 | 93億7755万 | +2.45% | 34.71 | 1.91 |
10/18 | 585 | 626 | 585 | 603 | +4.51% | 705,400 | 96億6609万 | +5.42% | 35.78 | 1.97 |
10/17 | 557 | 581 | 547 | 577 | +3.78% | 293,200 | 92億4931万 | +0.87% | 34.24 | 1.88 |
10/16 | 525 | 568 | 523 | 556 | +5.5% | 296,700 | 89億1268万 | -2.8% | 32.99 | 1.81 |
10/13 | 523 | 533 | 516 | 527 | +0.38% | 91,800 | 84億4781万 | -8.03% | 31.27 | 1.72 |
10/12 | 544 | 546 | 519 | 525 | -4.55% | 126,800 | 84億1575万 | -8.85% | 31.15 | 1.71 |
10/11 | 556 | 567 | 530 | 550 | -2.48% | 194,100 | 88億1650万 | -5.01% | 32.63 | 1.79 |
10/10 | 578 | 581 | 556 | 564 | 0% | 163,800 | 90億4092万 | -2.76% | 33.46 | 1.84 |
10/06 | 575 | 575 | 544 | 564 | +1.08% | 145,800 | 90億4092万 | -2.93% | 33.46 | 1.84 |
10/05 | 532 | 565 | 532 | 558 | +6.9% | 235,400 | 89億4474万 | -3.96% | 33.11 | 1.82 |
10/04 | 520 | 540 | 502 | 522 | -3.33% | 560,600 | 83億6766万 | -10.31% | 30.97 | 1.7 |
10/03 | 570 | 575 | 540 | 540 | -5.26% | 426,900 | 86億5620万 | -7.69% | 32.04 | 1.76 |
10/02 | 590 | 646 | 570 | 570 | -3.88% | 551,600 | 91億3710万 | -2.9% | 33.82 | 1.86 |
09/29 | 567 | 594 | 567 | 593 | +4.77% | 327,100 | 95億579万 | +1.02% | 35.19 | 1.95 |
09/28 | 605 | 610 | 532 | 566 | -6.91% | 811,700 | 90億7298万 | -3.41% | 33.58 | 1.86 |
09/27 | 599 | 619 | 591 | 608 | -4.85% | 421,000 | 97億4624万 | +3.4% | 36.08 | 2 |
09/26 | 604 | 650 | 585 | 639 | +7.21% | 790,100 | 102億4317万 | +9.23% | 37.91 | 2.1 |
09/25 | 581 | 608 | 574 | 596 | +3.11% | 353,300 | 95億5388万 | +2.94% | 35.36 | 1.96 |
09/22 | 573 | 584 | 569 | 578 | +0.87% | 149,200 | 92億6534万 | +0.87% | 34.3 | 1.9 |
09/21 | 571 | 588 | 569 | 573 | -0.52% | 223,100 | 91億8519万 | +1.6% | 34 | 1.89 |
09/20 | 576 | 585 | 573 | 576 | -0.86% | 113,700 | 92億3328万 | +3.78% | 34.18 | 1.9 |
09/19 | 597 | 599 | 563 | 581 | +0.35% | 278,200 | 93億1343万 | +6.61% | 34.47 | 1.91 |
09/15 | 585 | 603 | 576 | 579 | +0.7% | 184,000 | 92億8137万 | +8.02% | 34.35 | 1.91 |
09/14 | 590 | 598 | 573 | 575 | -1.2% | 208,700 | 92億1725万 | +9.11% | 34.12 | 1.89 |
09/13 | 604 | 629 | 582 | 582 | -4.59% | 407,700 | 93億2946万 | +12.14% | 34.53 | 1.92 |
09/12 | 600 | 615 | 589 | 610 | +3.04% | 265,000 | 97億7830万 | +19.37% | 36.19 | 2.01 |
09/11 | 590 | 597 | 575 | 592 | +2.6% | 229,600 | 94億8976万 | +17.93% | 35.13 | 1.95 |
09/08 | 575 | 587 | 569 | 577 | -0.35% | 124,800 | 92億4931万 | +17.28% | 34.24 | 1.9 |
09/07 | 607 | 625 | 575 | 579 | -2.03% | 519,800 | 92億8137万 | +19.63% | 34.35 | 1.91 |
09/06 | 608 | 611 | 570 | 591 | -2.31% | 442,200 | 94億7373万 | +24.42% | 35.07 | 1.95 |
09/05 | 603 | 625 | 599 | 605 | +2.02% | 469,000 | 96億9815万 | +29.55% | 35.9 | 1.99 |
09/04 | 590 | 631 | 582 | 593 | +2.95% | 598,400 | 95億579万 | +29.76% | 35.19 | 1.95 |
09/01 | 570 | 595 | 550 | 576 | +1.41% | 482,200 | 92億3328万 | +28.57% | 34.18 | 1.9 |
08/31 | 585 | 591 | 560 | 568 | -2.07% | 508,800 | 91億504万 | +29.09% | 33.7 | 1.87 |
08/30 | 607 | 614 | 573 | 580 | -4.29% | 547,000 | 92億9740万 | +34.26% | 34.41 | 1.91 |
08/29 | 584 | 634 | 583 | 606 | +6.32% | 1,011,400 | 97億1418万 | +43.26% | 35.96 | 1.99 |
08/28 | 569 | 583 | 535 | 570 | 0% | 549,600 | 91億3710万 | +38.35% | 33.82 | 1.88 |
08/25 | 590 | 620 | 551 | 570 | -3.39% | 914,600 | 91億3710万 | +41.09% | 33.82 | 1.88 |
08/24 | 584 | 665 | 575 | 590 | -2.16% | 1,681,400 | 94億5770万 | +48.99% | 35.01 | 1.94 |
08/23 | 589 | 629 | 534 | 603 | +13.99% | 2,844,800 | 96億6609万 | +55.81% | 35.78 | 1.98 |
08/22 | 530 | 559 | 458 | 529 | +4.75% | 2,467,700 | 84億7987万 | +40.32% | 31.39 | 1.74 |
08/21 | 425 | 505 | 425 | 505 | +18.82% | 1,921,400 | 80億9515万 | +36.49% | 29.96 | 1.66 |
08/18 | 365 | 425 | 362 | 425 | +16.44% | 866,100 | 68億1275万 | +17.08% | 25.22 | 1.4 |
08/17 | 350 | 370 | 343 | 365 | +5.8% | 134,700 | 58億5095万 | +1.39% | 21.66 | 1.2 |
08/16 | 332 | 359 | 332 | 345 | +3.29% | 221,900 | 55億3035万 | -3.9% | 20.47 | 1.14 |
08/15 | 343 | 350 | 306 | 334 | -4.02% | 452,900 | 53億5402万 | -6.96% | 19.82 | 1.1 |
08/14 | 350 | 375 | 347 | 348 | -4.66% | 311,100 | 55億7844万 | -2.52% | 20.65 | 1.15 |
08/10 | 379 | 379 | 364 | 365 | -2.14% | 170,100 | 58億5095万 | +2.24% | 21.66 | 1.2 |
08/09 | 378 | 379 | 371 | 373 | +0.27% | 111,000 | 59億7919万 | +4.48% | 22.13 | 1.23 |
08/08 | 378 | 390 | 369 | 372 | -1.59% | 192,300 | 59億6316万 | +3.62% | 22.07 | 1.22 |
08/07 | 363 | 384 | 360 | 378 | +3.56% | 229,900 | 60億5934万 | +5.59% | 22.43 | 1.24 |
08/04 | 367 | 371 | 356 | 365 | +0.27% | 130,400 | 58億5095万 | +2.82% | 21.66 | 1.2 |
08/03 | 360 | 371 | 353 | 364 | +0.28% | 141,500 | 58億3492万 | +3.41% | 21.6 | 1.2 |
08/02 | 373 | 380 | 360 | 363 | -2.16% | 269,100 | 58億1889万 | +4.91% | 21.54 | 1.19 |
08/01 | 375 | 385 | 366 | 371 | -1.59% | 509,900 | 59億4713万 | +9.12% | 22.01 | 1.22 |
07/31 | 369 | 380 | 361 | 377 | +2.72% | 183,900 | 60億4331万 | +12.87% | 22.37 | 1.24 |
07/28 | 363 | 377 | 359 | 367 | +1.66% | 187,000 | 58億8301万 | +12.58% | 21.78 | 1.21 |
07/27 | 358 | 372 | 358 | 361 | -0.55% | 112,500 | 57億8683万 | +13.17% | 21.42 | 1.19 |
07/26 | 352 | 370 | 349 | 363 | +2.25% | 200,200 | 58億1889万 | +16.35% | 21.54 | 1.19 |
07/25 | 353 | 360 | 342 | 355 | +2.9% | 161,500 | 56億9065万 | +16.78% | 21.06 | 1.17 |
07/24 | 370 | 375 | 345 | 345 | -6.76% | 381,700 | 55億3035万 | +16.55% | 20.47 | 1.14 |
07/21 | 380 | 383 | 365 | 370 | -1.07% | 345,100 | 58億7005万 | +28.03% | 21.95 | 1.21 |
07/20 | 361 | 381 | 360 | 374 | +1.91% | 329,200 | 59億3351万 | +33.1% | 22.19 | 1.22 |
07/19 | 354 | 385 | 353 | 367 | +3.09% | 544,500 | 58億2245万 | +34.93% | 21.78 | 1.2 |
07/18 | 340 | 360 | 334 | 356 | +4.71% | 413,400 | 56億4794万 | +34.85% | 21.12 | 1.16 |
07/14 | 343 | 349 | 332 | 340 | -0.58% | 195,200 | 53億9410万 | +32.81% | 20.17 | 1.11 |
07/13 | 338 | 346 | 325 | 342 | +0.59% | 308,100 | 54億2583万 | +37.35% | 20.29 | 1.11 |
07/12 | 331 | 358 | 317 | 340 | +1.49% | 666,100 | 53億9410万 | +41.67% | 20.17 | 1.11 |
07/11 | 362 | 365 | 326 | 335 | -0.89% | 885,500 | 53億1477万 | +44.4% | 19.88 | 1.09 |
07/10 | 318 | 350 | 315 | 338 | +11.18% | 1,095,200 | 53億6237万 | +51.57% | 20.06 | 1.1 |
07/07 | 337 | 345 | 304 | 304 | -11.37% | 810,500 | 48億2296万 | +41.4% | 18.04 | 0.99 |
07/06 | 353 | 367 | 301 | 343 | -7.05% | 1,879,400 | 54億4169万 | +65.7% | 20.35 | 1.12 |
07/05 | 414 | 448 | 339 | 369 | -11.93% | 3,660,500 | 58億5418万 | +86.36% | 21.89 | 1.2 |
07/04 | 350 | 420 | 350 | 419 | +23.24% | 4,144,100 | 66億4743万 | +122.87% | 24.86 | 1.37 |