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 | 541 | 547 | 540 | 547 | +1.11% | 14,600 | 302億3363万 | -0.73% | 10.93 | 1.78 |
11/24 | 543 | 543 | 540 | 541 | -0.37% | 5,500 | 299億200万 | -1.81% | 10.81 | 1.76 |
11/22 | 542 | 544 | 542 | 543 | -0.18% | 5,300 | 300億1255万 | -1.45% | 10.85 | 1.77 |
11/21 | 544 | 546 | 544 | 544 | 0% | 4,400 | 300億6782万 | -1.27% | 10.87 | 1.77 |
11/20 | 540 | 548 | 540 | 544 | +0.93% | 8,000 | 300億6782万 | -1.27% | 10.87 | 1.77 |
11/17 | 538 | 543 | 538 | 539 | +0.19% | 3,700 | 297億9146万 | -2.36% | 10.77 | 1.75 |
11/16 | 540 | 544 | 535 | 538 | -0.19% | 6,400 | 297億3619万 | -2.89% | 10.75 | 1.75 |
11/15 | 540 | 540 | 537 | 539 | 0% | 9,500 | 297億9146万 | -3.06% | 10.77 | 1.75 |
11/14 | 537 | 547 | 537 | 539 | -0.92% | 12,600 | 297億9146万 | -3.41% | 10.77 | 1.75 |
11/13 | 541 | 544 | 538 | 544 | +0.55% | 8,900 | 300億6782万 | -2.68% | 10.87 | 1.77 |
11/10 | 556 | 557 | 534 | 541 | -3.22% | 14,700 | 299億200万 | -3.39% | 10.81 | 1.76 |
11/09 | 560 | 564 | 559 | 559 | -0.18% | 3,200 | 308億9690万 | -0.18% | 11.17 | 1.82 |
11/08 | 560 | 561 | 560 | 560 | -0.53% | 400 | 309億5217万 | 0% | 11.19 | 1.82 |
11/07 | 559 | 563 | 558 | 563 | +0.36% | 3,300 | 311億1798万 | +0.36% | 11.25 | 1.83 |
11/06 | 559 | 567 | 559 | 561 | +0.36% | 3,500 | 310億744万 | -0.36% | 11.21 | 1.82 |
11/02 | 559 | 559 | 552 | 559 | +0.18% | 10,200 | 308億9690万 | -1.24% | 11.17 | 1.82 |
11/01 | 559 | 567 | 551 | 558 | -0.89% | 111,800 | 308億4162万 | -1.76% | 11.15 | 1.81 |
10/31 | 561 | 564 | 558 | 563 | -0.35% | 11,700 | 311億1798万 | -1.4% | 11.25 | 1.83 |
10/30 | 564 | 565 | 560 | 565 | 0% | 4,300 | 312億2853万 | -1.57% | 11.29 | 1.84 |
10/27 | 554 | 566 | 554 | 565 | +1.99% | 9,800 | 312億2853万 | -1.91% | 11.29 | 1.84 |
10/26 | 557 | 557 | 547 | 554 | -0.54% | 1,900 | 306億2054万 | -4.15% | 11.07 | 1.8 |
10/25 | 546 | 560 | 546 | 557 | +2.01% | 10,600 | 307億8635万 | -4.3% | 11.13 | 1.81 |
10/24 | 550 | 550 | 526 | 546 | -0.73% | 20,900 | 301億7836万 | -6.51% | 10.91 | 1.77 |
10/23 | 548 | 551 | 544 | 550 | 0% | 7,700 | 303億9945万 | -6.46% | 10.99 | 1.79 |
10/20 | 550 | 554 | 543 | 550 | 0% | 9,600 | 303億9945万 | -6.78% | 10.99 | 1.79 |
10/19 | 543 | 551 | 540 | 550 | +0.55% | 5,400 | 303億9945万 | -7.25% | 10.99 | 1.79 |
10/18 | 548 | 555 | 547 | 547 | -0.18% | 1,700 | 302億3363万 | -8.07% | 10.93 | 1.78 |
10/17 | 546 | 554 | 546 | 548 | +0.37% | 6,000 | 302億8891万 | -8.21% | 10.95 | 1.78 |
10/16 | 563 | 563 | 538 | 546 | -3.7% | 40,300 | 301億7836万 | -9% | 10.91 | 1.77 |
10/13 | 585 | 585 | 567 | 567 | -2.74% | 10,400 | 313億3907万 | -5.81% | 11.33 | 1.84 |
10/12 | 580 | 583 | 578 | 583 | +0.52% | 4,000 | 322億2342万 | -3.48% | 11.65 | 1.9 |
10/11 | 581 | 584 | 577 | 580 | -0.51% | 6,400 | 320億5760万 | -4.13% | 11.59 | 1.89 |
10/10 | 570 | 583 | 570 | 583 | +2.46% | 4,300 | 322億2342万 | -3.8% | 11.65 | 1.9 |
10/06 | 558 | 572 | 558 | 569 | +0.18% | 3,300 | 314億4961万 | -6.41% | 11.37 | 1.85 |
10/05 | 545 | 568 | 545 | 568 | +4.03% | 13,500 | 313億9434万 | -7.04% | 11.35 | 1.85 |
10/04 | 551 | 551 | 537 | 546 | -2.85% | 26,300 | 301億7836万 | -11.07% | 10.91 | 1.77 |
10/03 | 583 | 583 | 555 | 562 | -3.77% | 36,500 | 310億6271万 | -9.06% | 11.23 | 1.83 |
10/02 | 619 | 619 | 577 | 584 | -6.26% | 187,000 | 322億7869万 | -5.96% | 11.67 | 1.9 |
09/29 | 618 | 626 | 618 | 623 | -0.16% | 19,800 | 344億3429万 | 0% | 12.3 | 2.08 |
09/28 | 617 | 627 | 617 | 624 | +0.81% | 5,100 | 344億8956万 | 0% | 12.32 | 2.08 |
09/27 | 622 | 625 | 610 | 619 | -0.8% | 16,800 | 342億1320万 | -0.8% | 12.23 | 2.07 |
09/26 | 628 | 628 | 621 | 624 | -0.64% | 7,800 | 344億8956万 | 0% | 12.32 | 2.08 |
09/25 | 626 | 628 | 624 | 628 | +0.32% | 4,200 | 347億1065万 | +0.64% | 12.4 | 2.1 |
09/22 | 628 | 630 | 625 | 626 | -0.32% | 5,100 | 346億10万 | +0.32% | 12.36 | 2.09 |
09/21 | 630 | 632 | 628 | 628 | -0.95% | 6,300 | 347億1065万 | +0.8% | 12.4 | 2.1 |
09/20 | 621 | 634 | 621 | 634 | +1.6% | 16,600 | 350億4228万 | +1.77% | 12.52 | 2.12 |
09/19 | 625 | 625 | 618 | 624 | -0.32% | 8,800 | 344億8956万 | +0.16% | 12.32 | 2.08 |
09/15 | 614 | 628 | 614 | 626 | +1.95% | 28,300 | 346億10万 | +0.48% | 12.36 | 2.09 |
09/14 | 611 | 616 | 611 | 614 | +0.66% | 6,400 | 339億3684万 | -1.76% | 12.13 | 2.05 |
09/13 | 612 | 614 | 610 | 610 | +0.16% | 2,100 | 337億1575万 | -2.56% | 12.05 | 2.04 |
09/12 | 606 | 611 | 606 | 609 | +0.5% | 9,600 | 336億6048万 | -3.18% | 12.03 | 2.03 |
09/11 | 607 | 612 | 602 | 606 | -0.33% | 21,100 | 334億9467万 | -3.96% | 11.97 | 2.02 |
09/08 | 616 | 616 | 605 | 608 | -0.49% | 12,300 | 336億521万 | -4.1% | 12.01 | 2.03 |
09/07 | 615 | 616 | 607 | 611 | -1.45% | 15,200 | 337億7103万 | -3.93% | 12.07 | 2.04 |
09/06 | 605 | 623 | 604 | 620 | +2.14% | 51,600 | 342億6847万 | -2.97% | 12.25 | 2.07 |
09/05 | 605 | 611 | 600 | 607 | 0% | 25,800 | 335億4994万 | -5.45% | 11.99 | 2.03 |
09/04 | 624 | 624 | 595 | 607 | -3.5% | 94,300 | 335億4994万 | -6.04% | 11.99 | 2.03 |
09/01 | 634 | 639 | 616 | 629 | -2.33% | 136,000 | 347億6592万 | -2.93% | 12.42 | 2.1 |
08/31 | 646 | 646 | 639 | 644 | -0.77% | 29,300 | 355億9499万 | -0.77% | 12.72 | 2.15 |
08/30 | 649 | 657 | 644 | 649 | +0.93% | 24,000 | 358億7135万 | 0% | 12.82 | 2.17 |
08/29 | 635 | 651 | 635 | 643 | +1.74% | 27,400 | 355億3972万 | -1.08% | 12.7 | 2.15 |
08/28 | 628 | 635 | 628 | 632 | -0.32% | 18,100 | 349億3173万 | -2.62% | 12.48 | 2.11 |
08/25 | 628 | 639 | 628 | 634 | -0.16% | 13,300 | 350億4228万 | -2.16% | 12.52 | 2.12 |
08/24 | 625 | 635 | 622 | 635 | +2.09% | 18,300 | 350億9755万 | -2.01% | 12.54 | 2.12 |
08/23 | 624 | 624 | 619 | 622 | -0.32% | 6,400 | 343億7901万 | -3.86% | 12.29 | 2.08 |
08/22 | 629 | 630 | 624 | 624 | 0% | 5,100 | 344億8956万 | -3.41% | 12.32 | 2.08 |
08/21 | 623 | 635 | 623 | 624 | -0.48% | 12,300 | 344億8956万 | -3.26% | 12.32 | 2.08 |
08/18 | 618 | 627 | 612 | 627 | +1.13% | 15,600 | 346億5537万 | -2.64% | 12.38 | 2.09 |
08/17 | 620 | 621 | 608 | 620 | -0.48% | 20,700 | 342億6847万 | -3.58% | 12.25 | 2.07 |
08/16 | 626 | 628 | 621 | 623 | -0.64% | 8,400 | 344億3429万 | -3.11% | 12.3 | 2.08 |
08/15 | 628 | 637 | 623 | 627 | +0.64% | 21,600 | 346億5537万 | -2.49% | 12.38 | 2.09 |
08/14 | 646 | 653 | 614 | 623 | -6.46% | 72,200 | 344億3429万 | -3.11% | 12.3 | 2.08 |
08/10 | 651 | 669 | 646 | 666 | +1.37% | 23,200 | 368億1097万 | +3.58% | 13.15 | 2.22 |
08/09 | 667 | 667 | 639 | 657 | -1.5% | 17,900 | 363億1353万 | +2.5% | 12.98 | 2.19 |
08/08 | 673 | 674 | 667 | 667 | -0.89% | 10,200 | 368億6624万 | +4.22% | 13.17 | 2.23 |
08/07 | 671 | 678 | 671 | 673 | +0.15% | 5,100 | 371億9787万 | +5.32% | 13.29 | 2.25 |
08/04 | 667 | 684 | 666 | 672 | -0.15% | 13,900 | 371億4260万 | +5.49% | 13.27 | 2.24 |
08/03 | 678 | 678 | 670 | 673 | -0.3% | 2,000 | 371億9787万 | +5.98% | 13.29 | 2.25 |
08/02 | 699 | 699 | 672 | 675 | -4.53% | 22,700 | 373億842万 | +6.47% | 13.33 | 2.25 |
08/01 | 695 | 725 | 688 | 707 | +1.73% | 152,300 | 390億7711万 | +12.04% | 13.96 | 2.36 |
07/31 | 658 | 695 | 658 | 695 | +5.95% | 56,500 | 384億1385万 | +10.67% | 13.73 | 2.32 |
07/28 | 658 | 658 | 650 | 656 | -0.3% | 7,200 | 362億5825万 | +4.96% | 12.96 | 2.19 |
07/27 | 652 | 662 | 652 | 658 | +0.92% | 11,800 | 363億6880万 | +5.45% | 13 | 2.2 |
07/26 | 650 | 665 | 650 | 652 | -0.15% | 16,900 | 360億3717万 | +4.65% | 12.88 | 2.18 |
07/25 | 624 | 660 | 624 | 653 | +4.65% | 49,900 | 360億9244万 | +4.98% | 12.9 | 2.18 |
07/24 | 618 | 639 | 618 | 624 | +0.97% | 17,200 | 344億8956万 | +0.48% | 12.32 | 2.08 |
07/21 | 617 | 620 | 613 | 618 | +0.16% | 6,300 | 341億5793万 | -0.64% | 12.21 | 2.06 |
07/20 | 616 | 617 | 615 | 617 | +0.33% | 4,900 | 341億266万 | -0.8% | 12.19 | 2.06 |
07/19 | 606 | 615 | 604 | 615 | +1.99% | 7,000 | 339億9211万 | -1.13% | 12.15 | 2.05 |
07/18 | 601 | 608 | 600 | 603 | +0.33% | 12,900 | 333億2885万 | -3.21% | 11.91 | 2.01 |
07/14 | 613 | 613 | 595 | 601 | -0.99% | 18,500 | 332億1831万 | -3.69% | 11.87 | 2.01 |
07/13 | 605 | 609 | 605 | 607 | +0.33% | 5,100 | 335億4994万 | -2.72% | 11.99 | 2.03 |
07/12 | 616 | 616 | 598 | 605 | -1.31% | 27,200 | 334億3940万 | -3.2% | 11.95 | 2.02 |
07/11 | 618 | 618 | 610 | 613 | -0.81% | 13,400 | 338億8157万 | -1.92% | 12.11 | 2.05 |
07/10 | 619 | 621 | 616 | 618 | -0.64% | 8,300 | 341億5793万 | -1.28% | 12.21 | 2.06 |
07/07 | 621 | 624 | 614 | 622 | +0.16% | 13,200 | 343億7901万 | -0.96% | 12.29 | 2.08 |
07/06 | 628 | 630 | 619 | 621 | -0.32% | 15,000 | 343億2374万 | -1.11% | 12.27 | 2.07 |
07/05 | 626 | 629 | 618 | 623 | -0.64% | 17,200 | 344億3429万 | -0.8% | 12.3 | 2.08 |
07/04 | 631 | 637 | 620 | 627 | -1.57% | 26,100 | 346億5537万 | -0.16% | 12.38 | 2.09 |
07/03 | 637 | 645 | 631 | 637 | -0.31% | 133,900 | 352億809万 | +1.43% | 12.58 | 2.13 |