PER
2023/06/09~2023/11/02
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 |
11/02 | 525 | 551 | 513 | 515 | -0.77% | 72,400 | 24億672万 | -1.15% | - | 0.37 |
11/01 | 505 | 534 | 504 | 519 | +2.77% | 52,700 | 24億2541万 | -0.38% | - | 0.37 |
10/31 | 513 | 525 | 505 | 505 | -1.17% | 30,600 | 23億5999万 | -2.88% | - | 0.36 |
10/30 | 518 | 522 | 511 | 511 | -3.22% | 10,200 | 23億8803万 | -1.92% | - | 0.36 |
10/27 | 525 | 529 | 518 | 528 | +1.54% | 6,600 | 24億6747万 | +1.34% | - | 0.37 |
10/26 | 529 | 529 | 518 | 520 | -2.99% | 6,100 | 24億3009万 | 0% | - | 0.37 |
10/25 | 524 | 538 | 516 | 536 | +2.29% | 12,000 | 25億486万 | +3.08% | - | 0.38 |
10/24 | 511 | 524 | 509 | 524 | +2.54% | 8,400 | 24億4878万 | +0.96% | - | 0.37 |
10/23 | 516 | 517 | 511 | 511 | -0.78% | 13,600 | 23億8803万 | -1.35% | - | 0.36 |
10/20 | 522 | 527 | 515 | 515 | -0.58% | 19,000 | 24億672万 | -0.58% | - | 0.37 |
10/19 | 540 | 540 | 517 | 518 | -1.15% | 36,100 | 24億2074万 | 0% | - | 0.37 |
10/18 | 544 | 545 | 524 | 524 | -8.71% | 69,700 | 24億4878万 | +1.16% | - | 0.37 |
10/17 | 567 | 606 | 535 | 574 | +4.55% | 313,600 | 26億8244万 | +10.81% | - | 0.41 |
10/16 | 582 | 651 | 540 | 549 | -6.79% | 518,500 | 25億6561万 | +6.6% | - | 0.39 |
10/13 | 583 | 642 | 535 | 589 | +8.47% | 993,400 | 27億5254万 | +14.59% | - | 0.42 |
10/12 | 502 | 601 | 502 | 543 | +8.17% | 281,100 | 25億3757万 | +6.26% | - | 0.39 |
10/11 | 501 | 505 | 501 | 502 | 0% | 4,400 | 23億4597万 | -1.38% | - | 0.36 |
10/10 | 500 | 502 | 499 | 502 | +0.4% | 6,500 | 23億4597万 | -1.57% | - | 0.36 |
10/06 | 500 | 500 | 500 | 500 | +0.4% | 300 | 23億3662万 | -1.96% | - | 0.36 |
10/05 | 498 | 499 | 498 | 498 | 0% | 3,300 | 23億2727万 | -2.35% | - | 0.35 |
10/04 | 504 | 511 | 497 | 498 | -1.97% | 8,700 | 23億2727万 | -2.35% | - | 0.35 |
10/03 | 509 | 509 | 508 | 508 | -0.2% | 1,400 | 23億7401万 | -0.59% | - | 0.36 |
10/02 | 508 | 510 | 508 | 509 | +0.2% | 400 | 23億7868万 | -0.39% | - | 0.36 |
09/29 | 507 | 518 | 507 | 508 | +0.2% | 500 | 23億7401万 | -0.39% | - | 0.36 |
09/28 | 512 | 512 | 506 | 507 | -2.31% | 2,100 | 23億6933万 | -0.59% | - | 0.36 |
09/27 | 516 | 519 | 515 | 519 | +1.17% | 1,400 | 24億2541万 | +1.76% | - | 0.37 |
09/26 | 514 | 517 | 511 | 513 | +0.2% | 4,900 | 23億9737万 | +0.59% | - | 0.37 |
09/25 | 509 | 512 | 509 | 512 | +0.2% | 1,400 | 23億9270万 | +0.59% | - | 0.37 |
09/22 | 510 | 514 | 510 | 511 | +0.2% | 3,200 | 23億8803万 | +0.39% | - | 0.36 |
09/21 | 511 | 514 | 510 | 510 | -0.78% | 1,600 | 23億8335万 | +0.2% | - | 0.36 |
09/20 | 511 | 514 | 510 | 514 | +0.59% | 3,600 | 24億205万 | +0.98% | - | 0.37 |
09/19 | 513 | 514 | 511 | 511 | -0.2% | 2,200 | 23億8803万 | +0.39% | - | 0.36 |
09/15 | 513 | 515 | 512 | 512 | 0% | 3,000 | 23億9270万 | +0.59% | - | 0.37 |
09/14 | 514 | 514 | 512 | 512 | +0.2% | 400 | 23億9270万 | +0.79% | - | 0.37 |
09/13 | 515 | 515 | 511 | 511 | -0.78% | 500 | 23億8803万 | +0.59% | - | 0.36 |
09/12 | 515 | 515 | 509 | 515 | 0% | 2,500 | 24億672万 | +1.38% | - | 0.37 |
09/11 | 514 | 515 | 512 | 515 | +0.98% | 400 | 24億672万 | +1.58% | - | 0.37 |
09/08 | 510 | 515 | 510 | 510 | -0.39% | 700 | 23億8335万 | +0.59% | - | 0.36 |
09/07 | 513 | 513 | 512 | 512 | -0.19% | 500 | 23億9270万 | +0.99% | - | 0.37 |
09/06 | 513 | 516 | 509 | 513 | +0.59% | 1,200 | 23億9737万 | +1.18% | - | 0.37 |
09/05 | 513 | 513 | 510 | 510 | -0.58% | 1,000 | 23億8335万 | +0.59% | - | 0.36 |
09/04 | 511 | 513 | 509 | 513 | +0.98% | 1,400 | 23億9737万 | +1.38% | - | 0.37 |
09/01 | 507 | 508 | 507 | 508 | +0.2% | 500 | 23億7401万 | +0.4% | - | 0.36 |
08/31 | 506 | 507 | 506 | 507 | +0.6% | 300 | 23億6933万 | +0.2% | - | 0.36 |
08/30 | 504 | 504 | 504 | 504 | 0% | 200 | 23億5531万 | -0.59% | - | 0.36 |
08/29 | 505 | 507 | 502 | 504 | 0% | 1,600 | 23億5531万 | -0.59% | - | 0.36 |
08/28 | 502 | 504 | 502 | 504 | +0.6% | 400 | 23億5531万 | -0.59% | - | 0.36 |
08/25 | 501 | 504 | 500 | 501 | -0.79% | 1,900 | 23億4129万 | -1.18% | - | 0.36 |
08/24 | 506 | 506 | 500 | 505 | -0.59% | 1,300 | 23億5999万 | -0.39% | - | 0.36 |
08/23 | 510 | 510 | 508 | 508 | +0.4% | 500 | 23億7401万 | +0.2% | - | 0.36 |
08/22 | 510 | 510 | 506 | 506 | +0.4% | 300 | 23億6466万 | -0.2% | - | 0.36 |
08/21 | 505 | 505 | 504 | 504 | -0.2% | 200 | 23億5531万 | -0.59% | - | 0.36 |
08/18 | 513 | 513 | 505 | 505 | -1.17% | 1,000 | 23億5999万 | -0.39% | - | 0.36 |
08/16 | 505 | 511 | 505 | 511 | -0.2% | 300 | 23億8803万 | +0.59% | - | 0.36 |
08/15 | 505 | 512 | 505 | 512 | +1.39% | 1,300 | 23億9270万 | +0.79% | - | 0.37 |
08/14 | 508 | 508 | 505 | 505 | -1.17% | 200 | 23億5999万 | -0.79% | - | 0.36 |
08/10 | 503 | 521 | 503 | 511 | +1.39% | 1,600 | 23億8803万 | +0.39% | - | 0.36 |
08/09 | 504 | 512 | 504 | 504 | 0% | 1,200 | 23億5531万 | -1.18% | - | 0.36 |
08/08 | 502 | 504 | 502 | 504 | -0.4% | 200 | 23億5531万 | -1.37% | - | 0.36 |
08/07 | 505 | 506 | 501 | 506 | +1% | 600 | 23億6466万 | -1.17% | - | 0.36 |
08/04 | 502 | 502 | 501 | 501 | -0.2% | 300 | 23億4129万 | -1.96% | - | 0.36 |
08/03 | 507 | 507 | 501 | 502 | -0.99% | 2,900 | 23億4597万 | -1.76% | - | 0.36 |
08/02 | 509 | 509 | 507 | 507 | -0.39% | 600 | 23億6933万 | -0.78% | - | 0.36 |
08/01 | 514 | 514 | 507 | 509 | -0.97% | 5,600 | 23億7868万 | -0.39% | - | 0.36 |
07/31 | 511 | 514 | 511 | 514 | +1.58% | 1,000 | 24億205万 | +0.78% | - | 0.37 |
07/28 | 509 | 509 | 506 | 506 | -0.59% | 500 | 23億6466万 | -0.78% | - | 0.36 |
07/27 | 507 | 509 | 506 | 509 | -0.59% | 900 | 23億7868万 | 0% | - | 0.36 |
07/26 | 514 | 514 | 506 | 512 | +0.59% | 4,700 | 23億9270万 | +0.59% | - | 0.37 |
07/25 | 509 | 509 | 508 | 509 | +0.2% | 900 | 23億7868万 | +0.2% | - | 0.36 |
07/24 | 514 | 514 | 508 | 508 | +0.4% | 1,200 | 23億7401万 | 0% | - | 0.36 |
07/21 | 505 | 506 | 505 | 506 | 0% | 300 | 23億6466万 | -0.39% | - | 0.36 |
07/20 | 514 | 514 | 506 | 506 | 0% | 500 | 23億6466万 | -0.2% | - | 0.36 |
07/19 | 507 | 507 | 506 | 506 | +0.4% | 500 | 23億6466万 | -0.2% | - | 0.36 |
07/18 | 510 | 520 | 504 | 504 | -1.18% | 1,900 | 23億5531万 | -0.59% | - | 0.36 |
07/14 | 510 | 510 | 510 | 510 | 0% | 100 | 23億8335万 | +0.79% | - | 0.36 |
07/13 | 520 | 520 | 510 | 510 | 0% | 400 | 23億8335万 | +0.79% | - | 0.36 |
07/12 | 511 | 511 | 509 | 510 | -2.11% | 400 | 23億8335万 | +0.99% | - | 0.36 |
07/11 | 521 | 521 | 520 | 521 | +0.19% | 1,000 | 24億3476万 | +3.17% | - | 0.37 |
07/10 | 524 | 524 | 520 | 520 | -0.38% | 300 | 24億3009万 | +3.17% | - | 0.37 |
07/07 | 520 | 522 | 520 | 522 | +0.38% | 2,400 | 24億3943万 | +3.78% | - | 0.37 |
07/06 | 521 | 522 | 520 | 520 | -0.57% | 27,800 | 24億3009万 | +3.59% | - | 0.37 |
07/05 | 522 | 523 | 521 | 523 | 0% | 4,800 | 24億4410万 | +4.39% | - | 0.37 |
07/04 | 523 | 529 | 521 | 523 | -0.38% | 8,100 | 24億4410万 | +4.6% | - | 0.37 |
07/03 | 501 | 529 | 500 | 525 | +5% | 16,400 | 24億5345万 | +5.21% | - | 0.37 |
06/30 | 499 | 500 | 499 | 500 | +0.2% | 2,900 | 23億3662万 | +0.4% | - | 0.32 |
06/29 | 498 | 502 | 498 | 499 | -0.2% | 1,000 | 23億3195万 | 0% | - | 0.32 |
06/28 | 496 | 500 | 496 | 500 | +0.81% | 3,600 | 23億3662万 | +0.2% | - | 0.32 |
06/27 | 496 | 500 | 496 | 496 | -0.2% | 2,600 | 23億1793万 | -0.6% | - | 0.32 |
06/26 | 499 | 500 | 496 | 497 | -0.2% | 1,900 | 23億2260万 | -0.4% | - | 0.32 |
06/23 | 498 | 499 | 497 | 498 | -0.2% | 1,100 | 23億2727万 | -0.4% | - | 0.32 |
06/22 | 498 | 501 | 497 | 499 | -0.4% | 1,800 | 23億3195万 | -0.2% | - | 0.32 |
06/21 | 499 | 501 | 499 | 501 | +1.01% | 1,600 | 23億4129万 | +0.2% | - | 0.32 |
06/20 | 498 | 501 | 496 | 496 | -1% | 1,400 | 23億1793万 | -0.8% | - | 0.32 |
06/19 | 499 | 501 | 499 | 501 | +0.8% | 600 | 23億4129万 | +0.2% | - | 0.32 |
06/16 | 495 | 497 | 495 | 497 | -0.4% | 1,300 | 23億2260万 | -0.8% | - | 0.32 |
06/15 | 498 | 499 | 497 | 499 | 0% | 1,100 | 23億3195万 | -0.4% | - | 0.32 |
06/14 | 496 | 500 | 496 | 499 | +0.4% | 900 | 23億3195万 | -0.6% | - | 0.32 |
06/13 | 497 | 499 | 497 | 497 | 0% | 1,300 | 23億2260万 | -1% | - | 0.32 |
06/12 | 498 | 498 | 497 | 497 | +0.2% | 800 | 23億2260万 | -1.19% | - | 0.32 |
06/09 | 497 | 497 | 495 | 496 | -0.8% | 1,600 | 23億1793万 | -1.39% | - | 0.32 |