PER
2023/07/07~2023/12/01
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 |
12/01 | 1,582 | 1,585 | 1,570 | 1,570 | -0.63% | 38,400 | 246億9924万 | +2.01% | 19.41 | 0.59 |
11/30 | 1,572 | 1,582 | 1,567 | 1,580 | +0.77% | 43,600 | 248億5656万 | +2.93% | 19.54 | 0.59 |
11/29 | 1,564 | 1,577 | 1,564 | 1,568 | +0.13% | 24,100 | 246億6777万 | +2.42% | 19.39 | 0.59 |
11/28 | 1,565 | 1,570 | 1,562 | 1,566 | +0.06% | 20,600 | 246億3631万 | +2.55% | 19.37 | 0.59 |
11/27 | 1,570 | 1,578 | 1,562 | 1,565 | -0.32% | 48,100 | 246億2058万 | +2.69% | 19.35 | 0.59 |
11/24 | 1,575 | 1,575 | 1,566 | 1,570 | +0.45% | 25,000 | 246億9924万 | +3.22% | 19.41 | 0.59 |
11/22 | 1,565 | 1,575 | 1,562 | 1,563 | +0.13% | 28,100 | 245億8911万 | +2.96% | 19.33 | 0.59 |
11/21 | 1,558 | 1,566 | 1,555 | 1,561 | +0.06% | 33,600 | 245億5765万 | +2.97% | 19.3 | 0.59 |
11/20 | 1,568 | 1,575 | 1,560 | 1,560 | -0.26% | 41,800 | 245億4192万 | +3.11% | 19.29 | 0.59 |
11/17 | 1,557 | 1,572 | 1,557 | 1,564 | +0.51% | 39,100 | 246億484万 | +3.51% | 19.34 | 0.59 |
11/16 | 1,554 | 1,560 | 1,545 | 1,556 | +0.06% | 27,700 | 244億7899万 | +3.11% | 19.24 | 0.58 |
11/15 | 1,561 | 1,561 | 1,547 | 1,555 | +0.26% | 27,600 | 244億6326万 | +3.19% | 19.23 | 0.58 |
11/14 | 1,550 | 1,559 | 1,547 | 1,551 | 0% | 18,700 | 244億33万 | +2.99% | 19.18 | 0.58 |
11/13 | 1,547 | 1,552 | 1,540 | 1,551 | +0.58% | 23,500 | 244億33万 | +3.19% | 19.18 | 0.58 |
11/10 | 1,530 | 1,543 | 1,526 | 1,542 | +0.72% | 39,700 | 242億5874万 | +2.73% | 19.07 | 0.58 |
11/09 | 1,535 | 1,537 | 1,527 | 1,531 | +0.13% | 34,400 | 240億8569万 | +2.2% | 18.93 | 0.57 |
11/08 | 1,530 | 1,543 | 1,518 | 1,529 | -0.33% | 40,500 | 240億5422万 | +2.21% | 18.91 | 0.57 |
11/07 | 1,535 | 1,547 | 1,533 | 1,534 | 0% | 30,500 | 241億3288万 | +2.54% | 18.97 | 0.58 |
11/06 | 1,533 | 1,538 | 1,520 | 1,534 | +0.99% | 42,600 | 241億3288万 | +2.61% | 18.97 | 0.58 |
11/02 | 1,525 | 1,526 | 1,507 | 1,519 | +0.07% | 35,100 | 238億9690万 | +1.67% | 18.78 | 0.57 |
11/01 | 1,509 | 1,524 | 1,509 | 1,518 | +2.64% | 63,000 | 238億8117万 | +1.54% | 18.77 | 0.57 |
10/31 | 1,474 | 1,482 | 1,463 | 1,479 | +0.82% | 33,100 | 232億6762万 | -1.14% | 18.29 | 0.56 |
10/30 | 1,475 | 1,480 | 1,460 | 1,467 | -0.95% | 54,100 | 230億7884万 | -2.13% | 18.14 | 0.55 |
10/27 | 1,462 | 1,482 | 1,462 | 1,481 | +1.3% | 32,700 | 232億9909万 | -1.33% | 18.31 | 0.56 |
10/26 | 1,469 | 1,481 | 1,460 | 1,462 | -0.61% | 47,800 | 230億18万 | -2.73% | 18.08 | 0.55 |
10/25 | 1,478 | 1,478 | 1,468 | 1,471 | -0.2% | 47,300 | 231億4177万 | -2.32% | 18.19 | 0.55 |
10/24 | 1,479 | 1,480 | 1,451 | 1,474 | -0.41% | 83,800 | 231億8896万 | -2.32% | 18.23 | 0.55 |
10/23 | 1,493 | 1,496 | 1,480 | 1,480 | -0.87% | 65,600 | 232億8336万 | -2.05% | 18.3 | 0.56 |
10/20 | 1,494 | 1,500 | 1,485 | 1,493 | +0.27% | 51,700 | 234億8787万 | -1.32% | 18.46 | 0.56 |
10/19 | 1,481 | 1,494 | 1,481 | 1,489 | -0.13% | 38,200 | 234億2494万 | -1.65% | 18.41 | 0.56 |
10/18 | 1,497 | 1,501 | 1,480 | 1,491 | -0.47% | 42,700 | 234億5641万 | -1.58% | 18.44 | 0.56 |
10/17 | 1,500 | 1,508 | 1,492 | 1,498 | +0.27% | 35,300 | 235億6653万 | -1.25% | 18.52 | 0.56 |
10/16 | 1,501 | 1,511 | 1,491 | 1,494 | -1.13% | 65,900 | 235億360万 | -1.58% | 18.48 | 0.56 |
10/13 | 1,511 | 1,522 | 1,506 | 1,511 | -0.85% | 40,900 | 237億7105万 | -0.53% | 18.69 | 0.57 |
10/12 | 1,506 | 1,526 | 1,506 | 1,524 | +1.2% | 50,200 | 239億7556万 | +0.26% | 18.85 | 0.57 |
10/11 | 1,511 | 1,515 | 1,506 | 1,506 | -0.33% | 22,500 | 236億9239万 | -0.92% | 18.62 | 0.57 |
10/10 | 1,505 | 1,513 | 1,502 | 1,511 | +1.34% | 64,200 | 237億7105万 | -0.66% | 18.69 | 0.57 |
10/06 | 1,498 | 1,508 | 1,484 | 1,491 | -0.07% | 87,200 | 234億5641万 | -1.97% | 18.44 | 0.56 |
10/05 | 1,487 | 1,499 | 1,483 | 1,492 | +1.77% | 95,700 | 234億7214万 | -1.97% | 18.45 | 0.56 |
10/04 | 1,480 | 1,491 | 1,464 | 1,466 | -1.74% | 98,200 | 230億6311万 | -3.74% | 18.13 | 0.55 |
10/03 | 1,512 | 1,512 | 1,490 | 1,492 | -1.26% | 65,700 | 234億7214万 | -2.16% | 18.45 | 0.56 |
10/02 | 1,515 | 1,528 | 1,509 | 1,511 | -0.2% | 37,100 | 237億7105万 | -0.98% | 18.69 | 0.57 |
09/29 | 1,528 | 1,529 | 1,511 | 1,514 | -0.2% | 30,800 | 238億1824万 | -0.72% | 18.72 | 0.57 |
09/28 | 1,517 | 1,527 | 1,514 | 1,517 | -2% | 52,700 | 238億6544万 | -0.52% | 18.76 | 0.57 |
09/27 | 1,535 | 1,548 | 1,523 | 1,548 | +0.78% | 44,200 | 243億5313万 | +1.57% | 19.14 | 0.58 |
09/26 | 1,548 | 1,548 | 1,536 | 1,536 | -0.58% | 37,700 | 241億6435万 | +0.92% | 18.99 | 0.58 |
09/25 | 1,526 | 1,551 | 1,526 | 1,545 | +0.85% | 35,900 | 243億594万 | +1.58% | 19.11 | 0.58 |
09/22 | 1,534 | 1,540 | 1,523 | 1,532 | -0.39% | 30,600 | 241億142万 | +0.86% | 18.94 | 0.58 |
09/21 | 1,540 | 1,543 | 1,535 | 1,538 | +0.39% | 27,400 | 241億9581万 | +1.32% | 19.02 | 0.58 |
09/20 | 1,546 | 1,550 | 1,531 | 1,532 | -0.2% | 35,900 | 241億142万 | +1.06% | 18.94 | 0.58 |
09/19 | 1,529 | 1,536 | 1,520 | 1,535 | +0.39% | 29,900 | 241億4862万 | +1.32% | 18.98 | 0.58 |
09/15 | 1,526 | 1,532 | 1,521 | 1,529 | +0.59% | 28,400 | 240億5422万 | +1.12% | 18.91 | 0.58 |
09/14 | 1,525 | 1,527 | 1,514 | 1,520 | -0.26% | 30,700 | 239億1264万 | +0.66% | 18.8 | 0.57 |
09/13 | 1,525 | 1,529 | 1,520 | 1,524 | -0.26% | 27,900 | 239億7556万 | +1.06% | 18.85 | 0.57 |
09/12 | 1,531 | 1,533 | 1,524 | 1,528 | +0.13% | 11,200 | 240億3849万 | +1.46% | 18.9 | 0.58 |
09/11 | 1,530 | 1,535 | 1,521 | 1,526 | +0.07% | 19,700 | 240億703万 | +1.46% | 18.87 | 0.57 |
09/08 | 1,525 | 1,534 | 1,524 | 1,525 | -0.2% | 30,500 | 239億9130万 | +1.6% | 18.86 | 0.57 |
09/07 | 1,523 | 1,533 | 1,523 | 1,528 | -0.26% | 22,200 | 240億3849万 | +1.93% | 18.9 | 0.58 |
09/06 | 1,530 | 1,538 | 1,527 | 1,532 | +0.13% | 22,700 | 241億142万 | +2.27% | 18.94 | 0.58 |
09/05 | 1,525 | 1,530 | 1,522 | 1,530 | +0.39% | 20,700 | 240億6996万 | +2.14% | 18.92 | 0.58 |
09/04 | 1,522 | 1,525 | 1,509 | 1,524 | +0.4% | 41,300 | 239億7556万 | +1.74% | 18.85 | 0.57 |
09/01 | 1,512 | 1,519 | 1,509 | 1,518 | +0.53% | 33,100 | 238億8117万 | +1.34% | 18.77 | 0.57 |
08/31 | 1,510 | 1,515 | 1,508 | 1,510 | 0% | 27,400 | 237億5532万 | +0.73% | 18.67 | 0.57 |
08/30 | 1,520 | 1,520 | 1,506 | 1,510 | -0.2% | 29,000 | 237億5532万 | +0.67% | 18.67 | 0.57 |
08/29 | 1,520 | 1,522 | 1,510 | 1,513 | -0.26% | 18,300 | 238億251万 | +0.8% | 18.71 | 0.57 |
08/28 | 1,503 | 1,519 | 1,503 | 1,517 | +1.07% | 13,500 | 238億6544万 | +1.07% | 18.76 | 0.57 |
08/25 | 1,500 | 1,508 | 1,500 | 1,501 | -0.27% | 18,700 | 236億1373万 | 0% | 18.56 | 0.56 |
08/24 | 1,497 | 1,510 | 1,497 | 1,505 | +0.27% | 16,000 | 236億7666万 | +0.13% | 18.61 | 0.57 |
08/23 | 1,505 | 1,505 | 1,492 | 1,501 | +0.2% | 13,800 | 236億1373万 | -0.2% | 18.56 | 0.56 |
08/22 | 1,509 | 1,509 | 1,493 | 1,498 | -0.27% | 20,400 | 235億6653万 | -0.47% | 18.52 | 0.56 |
08/21 | 1,499 | 1,513 | 1,498 | 1,502 | +0.27% | 17,700 | 236億2946万 | -0.27% | 18.57 | 0.57 |
08/18 | 1,495 | 1,505 | 1,493 | 1,498 | 0% | 23,600 | 235億6653万 | -0.53% | 18.52 | 0.56 |
08/17 | 1,490 | 1,499 | 1,484 | 1,498 | +0.4% | 23,800 | 235億6653万 | -0.6% | 18.52 | 0.56 |
08/16 | 1,494 | 1,500 | 1,490 | 1,492 | -0.47% | 23,100 | 234億7214万 | -1% | 18.45 | 0.56 |
08/15 | 1,484 | 1,500 | 1,482 | 1,499 | +1.01% | 25,100 | 235億8226万 | -0.53% | 18.54 | 0.56 |
08/14 | 1,485 | 1,488 | 1,480 | 1,484 | +0.41% | 21,600 | 233億4628万 | -1.53% | 18.35 | 0.56 |
08/10 | 1,465 | 1,478 | 1,457 | 1,478 | +0.89% | 23,600 | 232億5189万 | -1.99% | 18.28 | 0.56 |
08/09 | 1,463 | 1,467 | 1,456 | 1,465 | -0.34% | 22,800 | 230億4738万 | -2.92% | 18.12 | 0.55 |
08/08 | 1,466 | 1,477 | 1,466 | 1,470 | +0.14% | 29,600 | 231億2604万 | -2.78% | 18.18 | 0.55 |
08/07 | 1,461 | 1,475 | 1,453 | 1,468 | +0.14% | 42,700 | 230億9457万 | -3.1% | 18.15 | 0.55 |
08/04 | 1,473 | 1,485 | 1,465 | 1,466 | -0.74% | 36,600 | 230億6311万 | -3.43% | 18.13 | 0.55 |
08/03 | 1,500 | 1,501 | 1,477 | 1,477 | -1.8% | 75,800 | 232億3616万 | -2.89% | 18.26 | 0.56 |
08/02 | 1,509 | 1,516 | 1,502 | 1,504 | -0.86% | 38,300 | 236億6092万 | -1.44% | 18.6 | 0.57 |
08/01 | 1,512 | 1,521 | 1,504 | 1,517 | -0.85% | 50,700 | 238億6544万 | -0.85% | 18.76 | 0.57 |
07/31 | 1,541 | 1,542 | 1,528 | 1,530 | -0.46% | 33,400 | 240億6996万 | -0.26% | 18.92 | 0.58 |
07/28 | 1,533 | 1,537 | 1,521 | 1,537 | +0.2% | 44,400 | 241億8008万 | 0% | 19.01 | 0.58 |
07/27 | 1,525 | 1,534 | 1,524 | 1,534 | +0.59% | 20,200 | 241億3288万 | -0.39% | 18.97 | 0.58 |
07/26 | 1,534 | 1,536 | 1,523 | 1,525 | -0.59% | 20,300 | 239億9130万 | -1.23% | 18.86 | 0.57 |
07/25 | 1,529 | 1,540 | 1,529 | 1,534 | +0.13% | 22,000 | 241億3288万 | -0.9% | 18.97 | 0.58 |
07/24 | 1,528 | 1,538 | 1,526 | 1,532 | +0.72% | 17,200 | 241億142万 | -1.35% | 18.94 | 0.58 |
07/21 | 1,531 | 1,534 | 1,517 | 1,521 | -0.46% | 24,200 | 239億2837万 | -2.31% | 18.81 | 0.57 |
07/20 | 1,544 | 1,545 | 1,525 | 1,528 | -0.97% | 28,800 | 240億3849万 | -2.11% | 18.9 | 0.58 |
07/19 | 1,545 | 1,553 | 1,531 | 1,543 | +0.59% | 50,200 | 242億7447万 | -1.47% | 19.08 | 0.58 |
07/18 | 1,511 | 1,538 | 1,511 | 1,534 | +1.59% | 38,900 | 241億3288万 | -2.29% | 18.97 | 0.58 |
07/14 | 1,520 | 1,521 | 1,504 | 1,510 | -0.2% | 26,300 | 237億5532万 | -4.01% | 18.67 | 0.57 |
07/13 | 1,510 | 1,519 | 1,503 | 1,513 | +0.53% | 34,600 | 238億251万 | -4.12% | 18.71 | 0.57 |
07/12 | 1,513 | 1,515 | 1,505 | 1,505 | 0% | 29,300 | 236億7666万 | -4.81% | 18.61 | 0.57 |
07/11 | 1,512 | 1,515 | 1,503 | 1,505 | +0.33% | 38,500 | 236億7666万 | -5.05% | 18.61 | 0.57 |
07/10 | 1,499 | 1,509 | 1,495 | 1,500 | 0% | 45,700 | 235億9800万 | -5.66% | 18.55 | 0.56 |
07/07 | 1,510 | 1,513 | 1,497 | 1,500 | -0.99% | 57,800 | 235億9800万 | -5.9% | 18.55 | 0.56 |