PER
2023/07/05~2023/11/29
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 |
11/29 | 828 | 838 | 821 | 830 | -0.36% | 72,100 | 207億7774万 | +6.96% | 16.75 | 1.61 |
11/28 | 849 | 856 | 830 | 833 | -2% | 77,700 | 208億5284万 | +7.76% | 16.81 | 1.62 |
11/27 | 815 | 850 | 815 | 850 | +4.29% | 92,400 | 212億7840万 | +10.25% | 17.15 | 1.65 |
11/24 | 807 | 836 | 804 | 815 | +1.12% | 76,000 | 204億223万 | +5.98% | 16.44 | 1.58 |
11/22 | 792 | 816 | 778 | 806 | +1.9% | 52,800 | 201億7693万 | +4.95% | 16.26 | 1.57 |
11/21 | 809 | 812 | 788 | 791 | -3.42% | 126,100 | 198億143万 | +2.99% | 15.96 | 1.54 |
11/20 | 815 | 830 | 790 | 819 | +0.37% | 134,200 | 205億237万 | +6.78% | 16.53 | 1.59 |
11/17 | 778 | 833 | 778 | 816 | +5.02% | 166,900 | 204億2727万 | +6.53% | 16.46 | 1.58 |
11/16 | 803 | 813 | 777 | 777 | -3.36% | 106,400 | 194億5096万 | +1.3% | 15.68 | 1.51 |
11/15 | 759 | 812 | 755 | 804 | +5.51% | 212,100 | 201億2687万 | +4.55% | 16.22 | 1.56 |
11/14 | 749 | 772 | 704 | 762 | +5.98% | 492,900 | 190億7546万 | -1.17% | 15.38 | 1.48 |
11/13 | 705 | 730 | 661 | 719 | +1.7% | 211,400 | 179億9903万 | -7.23% | 14.51 | 1.4 |
11/10 | 707 | 715 | 701 | 707 | -2.88% | 73,000 | 176億9862万 | -9.24% | 14.27 | 1.37 |
11/09 | 700 | 728 | 699 | 728 | +4% | 67,900 | 182億2433万 | -7.02% | 14.69 | 1.41 |
11/08 | 750 | 751 | 700 | 700 | -6.79% | 97,400 | 175億2339万 | -11.05% | 14.12 | 1.36 |
11/07 | 761 | 766 | 748 | 751 | -1.57% | 36,700 | 188億9万 | -5.18% | 15.15 | 1.46 |
11/06 | 764 | 768 | 747 | 763 | -0.13% | 80,300 | 191億50万 | -4.03% | 15.4 | 1.48 |
11/02 | 783 | 783 | 760 | 764 | -2.92% | 84,300 | 191億2553万 | -4.26% | 15.42 | 1.48 |
11/01 | 789 | 792 | 780 | 787 | +0.25% | 38,700 | 197億130万 | -1.75% | 15.88 | 1.53 |
10/31 | 768 | 790 | 758 | 785 | +2.75% | 67,400 | 196億5123万 | -2.24% | 15.84 | 1.52 |
10/30 | 776 | 783 | 758 | 764 | -1.42% | 125,000 | 191億2553万 | -5.21% | 15.42 | 1.48 |
10/27 | 750 | 775 | 745 | 775 | +3.33% | 41,500 | 194億90万 | -3.97% | 15.64 | 1.51 |
10/26 | 747 | 760 | 747 | 750 | -0.66% | 44,000 | 187億7506万 | -7.18% | 15.13 | 1.46 |
10/25 | 767 | 772 | 755 | 755 | -0.79% | 56,200 | 189億23万 | -6.79% | 15.23 | 1.47 |
10/24 | 743 | 766 | 729 | 761 | +1.47% | 79,500 | 190億5043万 | -6.28% | 15.35 | 1.48 |
10/23 | 771 | 773 | 750 | 750 | -2.72% | 69,600 | 187億7506万 | -7.86% | 15.13 | 1.46 |
10/20 | 794 | 794 | 753 | 771 | -3.14% | 112,100 | 193億76万 | -5.51% | 15.56 | 1.5 |
10/19 | 785 | 804 | 778 | 796 | -1.61% | 65,300 | 199億2660万 | -2.33% | 16.06 | 1.55 |
10/18 | 798 | 809 | 790 | 809 | +1.89% | 44,300 | 202億5203万 | -0.61% | 16.32 | 1.57 |
10/17 | 776 | 799 | 776 | 794 | +1.79% | 59,700 | 198億7653万 | -2.22% | 16.02 | 1.54 |
10/16 | 773 | 785 | 752 | 780 | -1.64% | 125,500 | 195億2606万 | -3.82% | 15.74 | 1.51 |
10/13 | 821 | 824 | 780 | 793 | -5.37% | 106,000 | 198億5150万 | -2.34% | 16 | 1.54 |
10/12 | 810 | 838 | 792 | 838 | +2.82% | 65,700 | 209億7800万 | +3.2% | 16.91 | 1.63 |
10/11 | 841 | 841 | 815 | 815 | -3.78% | 76,100 | 204億223万 | +0.62% | 16.44 | 1.58 |
10/10 | 870 | 892 | 844 | 847 | -2.08% | 112,400 | 212億330万 | +4.7% | 17.09 | 1.64 |
10/06 | 838 | 865 | 837 | 865 | +4.22% | 86,800 | 216億5391万 | +7.05% | 17.45 | 1.68 |
10/05 | 801 | 833 | 798 | 830 | +3.23% | 59,900 | 207億7774万 | +2.98% | 16.75 | 1.61 |
10/04 | 792 | 814 | 767 | 804 | -2.19% | 122,000 | 201億2687万 | -0.12% | 16.22 | 1.56 |
10/03 | 808 | 826 | 804 | 822 | +0.37% | 51,400 | 205億7747万 | +1.99% | 16.59 | 1.6 |
10/02 | 820 | 839 | 812 | 819 | -1.44% | 62,400 | 205億237万 | +1.61% | 16.53 | 1.59 |
09/29 | 853 | 859 | 828 | 831 | -1.89% | 82,800 | 208億277万 | +3.36% | 16.77 | 1.66 |
09/28 | 839 | 864 | 837 | 847 | +0.83% | 79,500 | 212億330万 | +5.74% | 17.09 | 1.7 |
09/27 | 843 | 843 | 814 | 840 | -0.36% | 103,900 | 210億2807万 | +5.4% | 16.95 | 1.68 |
09/26 | 840 | 847 | 830 | 843 | +0.36% | 73,200 | 211億317万 | +6.44% | 17.01 | 1.69 |
09/25 | 812 | 857 | 802 | 840 | +3.96% | 169,700 | 210億2807万 | +6.87% | 16.95 | 1.68 |
09/22 | 787 | 812 | 780 | 808 | +2.41% | 125,300 | 202億2700万 | +3.72% | 16.3 | 1.62 |
09/21 | 801 | 815 | 786 | 789 | -1.13% | 70,300 | 197億5136万 | +1.94% | 15.92 | 1.58 |
09/20 | 809 | 819 | 798 | 798 | -1.97% | 51,200 | 199億7667万 | +3.77% | 16.1 | 1.6 |
09/19 | 805 | 814 | 778 | 814 | +1.37% | 63,200 | 203億7720万 | +6.68% | 16.42 | 1.63 |
09/15 | 801 | 830 | 789 | 803 | +0.25% | 151,300 | 201億183万 | +6.22% | 16.2 | 1.61 |
09/14 | 750 | 810 | 747 | 801 | +6.52% | 128,300 | 200億5177万 | +6.8% | 16.16 | 1.6 |
09/13 | 753 | 754 | 732 | 752 | -0.79% | 111,700 | 188億2513万 | +1.35% | 15.17 | 1.51 |
09/12 | 767 | 774 | 758 | 758 | -1.81% | 26,700 | 189億7533万 | +2.99% | 15.29 | 1.52 |
09/11 | 776 | 781 | 759 | 772 | -0.52% | 42,100 | 193億2580万 | +5.9% | 15.58 | 1.55 |
09/08 | 786 | 794 | 774 | 776 | -2.14% | 55,600 | 194億2593万 | +7.48% | 15.66 | 1.55 |
09/07 | 785 | 810 | 785 | 793 | 0% | 53,800 | 198億5150万 | +10.91% | 16 | 1.59 |
09/06 | 789 | 793 | 773 | 793 | -0.13% | 62,700 | 198億5150万 | +12.16% | 16 | 1.59 |
09/05 | 782 | 794 | 769 | 794 | -0.38% | 108,200 | 198億7653万 | +13.59% | 16.02 | 1.59 |
09/04 | 800 | 800 | 777 | 797 | -1.12% | 115,100 | 199億5163万 | +15.17% | 16.08 | 1.6 |
09/01 | 805 | 828 | 798 | 806 | -0.86% | 104,600 | 201億7693万 | +18.01% | 16.26 | 1.61 |
08/31 | 792 | 814 | 765 | 813 | +0.74% | 173,500 | 203億5217万 | +20.44% | 16.4 | 1.63 |
08/30 | 855 | 875 | 795 | 807 | -4.16% | 358,100 | 202億197万 | +20.99% | 16.28 | 1.62 |
08/29 | 829 | 849 | 827 | 842 | +3.44% | 218,800 | 210億7814万 | +27.77% | 16.99 | 1.69 |
08/28 | 784 | 814 | 783 | 814 | +5.71% | 166,900 | 203億7720万 | +25.42% | 16.42 | 1.63 |
08/25 | 754 | 789 | 750 | 770 | +1.32% | 204,700 | 192億7573万 | +20.31% | 15.54 | 1.54 |
08/24 | 738 | 763 | 736 | 760 | +3.26% | 144,600 | 190億2540万 | +20.06% | 15.33 | 1.52 |
08/23 | 728 | 738 | 721 | 736 | +1.52% | 100,300 | 184億2459万 | +17.57% | 14.85 | 1.47 |
08/22 | 702 | 734 | 696 | 725 | +4.47% | 137,100 | 181億4923万 | +16.94% | 14.63 | 1.45 |
08/21 | 672 | 710 | 672 | 694 | +4.52% | 93,300 | 173億7319万 | +13.03% | 14 | 1.39 |
08/18 | 667 | 670 | 658 | 664 | -0.6% | 37,000 | 166億2219万 | +8.85% | 13.4 | 1.33 |
08/17 | 676 | 676 | 658 | 668 | -0.45% | 59,100 | 167億2232万 | +10.23% | 13.48 | 1.34 |
08/16 | 654 | 677 | 652 | 671 | +2.76% | 83,600 | 167億9742万 | +11.28% | 13.54 | 1.34 |
08/15 | 649 | 656 | 647 | 653 | +1.08% | 64,400 | 163億4682万 | +9.02% | 13.18 | 1.31 |
08/14 | 647 | 654 | 639 | 646 | +0.94% | 51,900 | 161億7159万 | +8.39% | 13.03 | 1.29 |
08/10 | 630 | 658 | 625 | 640 | +6.49% | 132,700 | 160億2139万 | +7.93% | 12.91 | 1.28 |
08/09 | 600 | 601 | 596 | 601 | +0.17% | 10,200 | 150億4508万 | +1.86% | 12.13 | 1.2 |
08/08 | 598 | 601 | 595 | 600 | +0.17% | 10,400 | 150億2005万 | +1.69% | 12.11 | 1.2 |
08/07 | 592 | 600 | 591 | 599 | +1.18% | 7,700 | 149億9501万 | +1.7% | 12.09 | 1.2 |
08/04 | 595 | 595 | 588 | 592 | +0.17% | 10,600 | 148億1978万 | +0.51% | 11.94 | 1.19 |
08/03 | 594 | 595 | 588 | 591 | -0.67% | 16,900 | 147億9475万 | +0.51% | 11.92 | 1.18 |
08/02 | 602 | 602 | 593 | 595 | -1.16% | 30,200 | 148億9488万 | +1.36% | 12.01 | 1.19 |
08/01 | 612 | 612 | 601 | 602 | -1.47% | 28,000 | 150億7012万 | +2.73% | 12.15 | 1.21 |
07/31 | 587 | 611 | 587 | 611 | +5.16% | 58,700 | 152億9542万 | +4.44% | 12.33 | 1.22 |
07/28 | 603 | 605 | 581 | 581 | -4.75% | 135,000 | 145億4441万 | -0.34% | 11.72 | 1.16 |
07/27 | 610 | 610 | 601 | 610 | 0% | 19,000 | 152億7038万 | +4.81% | 12.31 | 1.22 |
07/26 | 599 | 610 | 592 | 610 | +2.01% | 33,100 | 152億7038万 | +5.17% | 12.31 | 1.22 |
07/25 | 600 | 600 | 594 | 598 | +0.84% | 28,000 | 149億6998万 | +3.28% | 12.07 | 1.2 |
07/24 | 594 | 595 | 586 | 593 | -0.17% | 22,300 | 148億4481万 | +2.77% | 11.97 | 1.19 |
07/21 | 587 | 596 | 584 | 594 | +1.19% | 22,300 | 148億6985万 | +3.3% | 11.99 | 1.19 |
07/20 | 586 | 587 | 580 | 587 | +0.17% | 11,600 | 146億9461万 | +2.26% | 11.84 | 1.18 |
07/19 | 586 | 587 | 581 | 586 | +0.86% | 20,300 | 146億6958万 | +2.45% | 11.82 | 1.17 |
07/18 | 590 | 594 | 575 | 581 | -0.68% | 45,600 | 145億4441万 | +1.75% | 11.72 | 1.16 |
07/14 | 582 | 588 | 579 | 585 | +0.69% | 44,300 | 146億4455万 | +2.63% | 11.8 | 1.17 |
07/13 | 577 | 581 | 573 | 581 | +0.52% | 29,300 | 145億4441万 | +2.29% | 11.72 | 1.16 |
07/12 | 580 | 581 | 575 | 578 | 0% | 11,500 | 144億6931万 | +1.94% | 11.66 | 1.16 |
07/11 | 580 | 582 | 577 | 578 | +0.35% | 12,800 | 144億6931万 | +2.12% | 11.66 | 1.16 |
07/10 | 575 | 582 | 574 | 576 | +0.17% | 16,400 | 144億1925万 | +1.77% | 11.62 | 1.15 |
07/07 | 573 | 581 | 571 | 575 | 0% | 15,300 | 143億9421万 | +1.77% | 11.6 | 1.15 |
07/06 | 584 | 584 | 575 | 575 | -1.37% | 17,900 | 143億9421万 | +1.95% | 11.6 | 1.15 |
07/05 | 580 | 585 | 580 | 583 | 0% | 12,500 | 145億9448万 | +3.55% | 11.76 | 1.17 |