PER
2023/07/20~2023/12/13
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 |
12/13 | 1,779 | 1,791 | 1,773 | 1,782 | +0.28% | 75,400 | 1253億9612万 | +0.91% | 12.44 | 0.67 |
12/12 | 1,808 | 1,808 | 1,776 | 1,777 | -1% | 90,700 | 1250億4428万 | +0.85% | 12.4 | 0.67 |
12/11 | 1,769 | 1,801 | 1,760 | 1,795 | +2.22% | 87,400 | 1263億1090万 | +1.93% | 12.53 | 0.68 |
12/08 | 1,767 | 1,798 | 1,726 | 1,756 | -2.82% | 165,200 | 1235億6654万 | -0.17% | 12.26 | 0.66 |
12/07 | 1,798 | 1,808 | 1,789 | 1,807 | -0.61% | 74,700 | 1271億5532万 | +2.9% | 12.61 | 0.68 |
12/06 | 1,789 | 1,825 | 1,780 | 1,818 | +2.08% | 108,200 | 1279億2937万 | +3.47% | 12.69 | 0.68 |
12/05 | 1,780 | 1,799 | 1,776 | 1,781 | +0.06% | 89,300 | 1253億2575万 | +1.48% | 12.43 | 0.67 |
12/04 | 1,770 | 1,781 | 1,746 | 1,780 | -0.34% | 99,000 | 1252億5538万 | +1.37% | 12.43 | 0.67 |
12/01 | 1,772 | 1,789 | 1,765 | 1,786 | +0.51% | 77,800 | 1256億7759万 | +1.71% | 12.47 | 0.67 |
11/30 | 1,754 | 1,779 | 1,740 | 1,777 | +2.01% | 158,700 | 1250億4428万 | +1.25% | 12.4 | 0.67 |
11/29 | 1,761 | 1,770 | 1,733 | 1,742 | -1.36% | 56,700 | 1225億8139万 | -0.74% | 12.16 | 0.66 |
11/28 | 1,749 | 1,768 | 1,746 | 1,766 | +1.49% | 53,100 | 1242億7023万 | +0.51% | 12.33 | 0.66 |
11/27 | 1,765 | 1,769 | 1,740 | 1,740 | -1.08% | 45,100 | 1224億4065万 | -1.02% | 12.15 | 0.65 |
11/24 | 1,766 | 1,774 | 1,753 | 1,759 | 0% | 44,700 | 1237億7765万 | -0.06% | 12.28 | 0.66 |
11/22 | 1,754 | 1,768 | 1,751 | 1,759 | +0.23% | 27,800 | 1237億7765万 | -0.17% | 12.28 | 0.66 |
11/21 | 1,729 | 1,759 | 1,727 | 1,755 | +1.5% | 60,400 | 1234億9618万 | -0.45% | 12.25 | 0.66 |
11/20 | 1,800 | 1,800 | 1,727 | 1,729 | -3.68% | 83,500 | 1216億6660万 | -1.98% | 12.07 | 0.65 |
11/17 | 1,743 | 1,795 | 1,738 | 1,795 | +4.36% | 68,800 | 1263億1090万 | +1.64% | 12.53 | 0.68 |
11/16 | 1,775 | 1,775 | 1,720 | 1,720 | -3.1% | 85,200 | 1210億3329万 | -2.71% | 12.01 | 0.65 |
11/15 | 1,790 | 1,790 | 1,764 | 1,775 | +0.4% | 62,700 | 1249億354万 | +0.17% | 12.39 | 0.67 |
11/14 | 1,780 | 1,788 | 1,768 | 1,768 | -0.23% | 53,000 | 1244億1096万 | -0.39% | 12.34 | 0.67 |
11/13 | 1,766 | 1,773 | 1,752 | 1,772 | +0.06% | 60,400 | 1246億9243万 | -0.28% | 12.37 | 0.67 |
11/10 | 1,746 | 1,771 | 1,734 | 1,771 | +2.91% | 91,300 | 1246億2207万 | -0.39% | 12.36 | 0.67 |
11/09 | 1,681 | 1,729 | 1,678 | 1,721 | +0.82% | 95,700 | 1211億366万 | -3.21% | 12.01 | 0.65 |
11/08 | 1,705 | 1,727 | 1,683 | 1,707 | +0.12% | 138,900 | 1201億1850万 | -4.15% | 11.92 | 0.64 |
11/07 | 1,731 | 1,735 | 1,699 | 1,705 | -2.4% | 112,500 | 1199億7777万 | -4.54% | 11.9 | 0.64 |
11/06 | 1,742 | 1,759 | 1,715 | 1,747 | +1.16% | 155,600 | 1229億3323万 | -2.51% | 12.2 | 0.66 |
11/02 | 1,713 | 1,733 | 1,697 | 1,727 | +1.29% | 174,100 | 1215億2587万 | -3.9% | 12.06 | 0.65 |
11/01 | 1,828 | 1,841 | 1,694 | 1,705 | -6.63% | 348,200 | 1199億7777万 | -5.49% | 11.9 | 0.64 |
10/31 | 1,772 | 1,826 | 1,772 | 1,826 | +3.05% | 101,500 | 1284億9232万 | +0.83% | 12.75 | 0.69 |
10/30 | 1,770 | 1,783 | 1,755 | 1,772 | -1.83% | 516,500 | 1246億9243万 | -2.26% | 12.37 | 0.67 |
10/27 | 1,799 | 1,805 | 1,788 | 1,805 | +2.09% | 76,500 | 1270億1459万 | -0.66% | 12.6 | 0.68 |
10/26 | 1,774 | 1,793 | 1,750 | 1,768 | +0.23% | 81,000 | 1244億1096万 | -2.91% | 12.34 | 0.67 |
10/25 | 1,787 | 1,793 | 1,764 | 1,764 | -0.79% | 118,200 | 1241億2949万 | -3.4% | 12.31 | 0.66 |
10/24 | 1,782 | 1,786 | 1,747 | 1,778 | -0.22% | 61,200 | 1251億1464万 | -2.89% | 12.41 | 0.67 |
10/23 | 1,805 | 1,807 | 1,781 | 1,782 | -1% | 68,400 | 1253億9612万 | -2.99% | 12.44 | 0.67 |
10/20 | 1,796 | 1,812 | 1,793 | 1,800 | +0.11% | 50,300 | 1266億6274万 | -2.23% | 12.57 | 0.68 |
10/19 | 1,787 | 1,809 | 1,786 | 1,798 | -0.77% | 45,400 | 1265億2201万 | -2.44% | 12.55 | 0.68 |
10/18 | 1,811 | 1,832 | 1,791 | 1,812 | +1.74% | 98,100 | 1275億716万 | -1.89% | 12.65 | 0.68 |
10/17 | 1,782 | 1,806 | 1,768 | 1,781 | +0.68% | 104,600 | 1253億2575万 | -3.68% | 12.43 | 0.67 |
10/16 | 1,792 | 1,792 | 1,764 | 1,769 | -1.34% | 105,500 | 1244億8133万 | -4.53% | 12.35 | 0.67 |
10/13 | 1,827 | 1,830 | 1,785 | 1,793 | -2.02% | 93,800 | 1261億7017万 | -3.5% | 12.52 | 0.67 |
10/12 | 1,840 | 1,843 | 1,827 | 1,830 | +0.16% | 155,800 | 1287億7379万 | -1.72% | 12.77 | 0.69 |
10/11 | 1,831 | 1,837 | 1,818 | 1,827 | -1.51% | 100,300 | 1285億6269万 | -2.04% | 12.75 | 0.69 |
10/10 | 1,846 | 1,863 | 1,841 | 1,855 | +2.43% | 112,300 | 1305億3299万 | -0.75% | 12.95 | 0.7 |
10/06 | 1,797 | 1,820 | 1,797 | 1,811 | +0.61% | 72,000 | 1274億3679万 | -3.21% | 12.64 | 0.68 |
10/05 | 1,768 | 1,808 | 1,768 | 1,800 | +1.81% | 87,100 | 1266億6274万 | -4.05% | 12.57 | 0.68 |
10/04 | 1,757 | 1,783 | 1,754 | 1,768 | -1.06% | 106,800 | 1244億1096万 | -6.06% | 12.34 | 0.67 |
10/03 | 1,846 | 1,846 | 1,786 | 1,787 | -3.25% | 78,500 | 1257億4796万 | -5.35% | 12.47 | 0.67 |
10/02 | 1,842 | 1,868 | 1,836 | 1,847 | -0.32% | 87,000 | 1299億7005万 | -2.43% | 12.89 | 0.7 |
09/29 | 1,873 | 1,886 | 1,851 | 1,853 | -0.48% | 93,600 | 1303億9226万 | -2.22% | 12.94 | 0.71 |
09/28 | 1,860 | 1,882 | 1,854 | 1,862 | -2.21% | 74,800 | 1310億2557万 | -1.79% | 13 | 0.72 |
09/27 | 1,868 | 1,906 | 1,864 | 1,904 | +1.71% | 131,100 | 1339億8104万 | +0.42% | 13.29 | 0.73 |
09/26 | 1,872 | 1,876 | 1,861 | 1,872 | -0.53% | 103,700 | 1317億2925万 | -1.16% | 13.07 | 0.72 |
09/25 | 1,884 | 1,894 | 1,875 | 1,882 | +0.53% | 82,600 | 1324億3294万 | -0.58% | 13.14 | 0.73 |
09/22 | 1,887 | 1,890 | 1,863 | 1,872 | -1.42% | 88,000 | 1317億2925万 | -1% | 13.07 | 0.72 |
09/21 | 1,892 | 1,927 | 1,892 | 1,899 | +0.16% | 90,300 | 1336億2920万 | +0.48% | 13.26 | 0.73 |
09/20 | 1,907 | 1,917 | 1,892 | 1,896 | -0.58% | 65,400 | 1334億1809万 | +0.42% | 13.24 | 0.73 |
09/19 | 1,910 | 1,918 | 1,880 | 1,907 | -0.16% | 81,600 | 1341億9214万 | +1.11% | 13.31 | 0.74 |
09/15 | 1,895 | 1,923 | 1,895 | 1,910 | +1.38% | 117,700 | 1344億325万 | +1.43% | 13.33 | 0.74 |
09/14 | 1,872 | 1,888 | 1,862 | 1,884 | +0.96% | 57,200 | 1325億7367万 | +0.27% | 13.15 | 0.73 |
09/13 | 1,890 | 1,893 | 1,856 | 1,866 | -1.58% | 101,300 | 1313億705万 | -0.43% | 13.03 | 0.72 |
09/12 | 1,863 | 1,898 | 1,863 | 1,896 | +2.49% | 83,700 | 1334億1809万 | +1.39% | 13.24 | 0.73 |
09/11 | 1,875 | 1,887 | 1,847 | 1,850 | -1.33% | 86,100 | 1301億8115万 | -0.75% | 12.91 | 0.71 |
09/08 | 1,872 | 1,899 | 1,872 | 1,875 | -1.16% | 91,900 | 1319億4036万 | +0.86% | 13.09 | 0.72 |
09/07 | 1,894 | 1,909 | 1,894 | 1,897 | -0.42% | 68,100 | 1334億8846万 | +2.32% | 13.24 | 0.73 |
09/06 | 1,895 | 1,907 | 1,887 | 1,905 | 0% | 66,700 | 1340億5140万 | +2.97% | 13.3 | 0.73 |
09/05 | 1,910 | 1,918 | 1,893 | 1,905 | -0.99% | 72,700 | 1340億5140万 | +3.36% | 13.3 | 0.73 |
09/04 | 1,906 | 1,932 | 1,904 | 1,924 | +1% | 84,900 | 1353億8840万 | +4.45% | 13.43 | 0.74 |
09/01 | 1,933 | 1,933 | 1,891 | 1,905 | -1.85% | 146,700 | 1340億5140万 | +3.59% | 13.3 | 0.73 |
08/31 | 1,935 | 1,959 | 1,931 | 1,941 | +0.31% | 200,600 | 1365億8466万 | +5.66% | 13.55 | 0.75 |
08/30 | 1,925 | 1,939 | 1,918 | 1,935 | +0.68% | 101,900 | 1361億6245万 | +5.56% | 13.51 | 0.75 |
08/29 | 1,920 | 1,927 | 1,907 | 1,922 | -0.1% | 95,500 | 1352億4766万 | +5.03% | 13.42 | 0.74 |
08/28 | 1,897 | 1,924 | 1,897 | 1,924 | +2.01% | 90,600 | 1353億8840万 | +5.25% | 13.43 | 0.74 |
08/25 | 1,883 | 1,891 | 1,874 | 1,886 | -0.11% | 73,300 | 1327億1441万 | +3.29% | 13.17 | 0.73 |
08/24 | 1,856 | 1,892 | 1,855 | 1,888 | +1.29% | 83,100 | 1328億5515万 | +3.45% | 13.18 | 0.73 |
08/23 | 1,845 | 1,866 | 1,834 | 1,864 | +1.08% | 59,900 | 1311億6631万 | +2.14% | 13.01 | 0.72 |
08/22 | 1,834 | 1,847 | 1,826 | 1,844 | +0.05% | 59,900 | 1297億5894万 | +1.1% | 12.87 | 0.71 |
08/21 | 1,849 | 1,863 | 1,843 | 1,843 | +0.22% | 69,700 | 1296億8858万 | +1.1% | 12.87 | 0.71 |
08/18 | 1,839 | 1,844 | 1,830 | 1,839 | -0.49% | 82,300 | 1294億710万 | +0.99% | 12.84 | 0.71 |
08/17 | 1,845 | 1,855 | 1,826 | 1,848 | -0.11% | 80,100 | 1300億4042万 | +1.43% | 12.9 | 0.71 |
08/16 | 1,842 | 1,863 | 1,824 | 1,850 | +0.38% | 99,500 | 1301億8115万 | +1.43% | 12.91 | 0.71 |
08/15 | 1,834 | 1,852 | 1,830 | 1,843 | +0.93% | 143,100 | 1296億8858万 | +0.99% | 12.87 | 0.71 |
08/14 | 1,828 | 1,837 | 1,818 | 1,826 | +0.27% | 103,100 | 1284億9232万 | +0.05% | 12.75 | 0.7 |
08/10 | 1,789 | 1,822 | 1,788 | 1,821 | +3.17% | 147,600 | 1281億4048万 | -0.33% | 12.71 | 0.7 |
08/09 | 1,750 | 1,768 | 1,740 | 1,765 | +0.68% | 105,700 | 1241億9986万 | -3.45% | 12.32 | 0.68 |
08/08 | 1,740 | 1,759 | 1,733 | 1,753 | +0.86% | 55,600 | 1233億5544万 | -4.26% | 12.24 | 0.68 |
08/07 | 1,710 | 1,745 | 1,706 | 1,738 | +0.58% | 88,600 | 1222億9992万 | -5.34% | 12.13 | 0.67 |
08/04 | 1,747 | 1,747 | 1,722 | 1,728 | -1.43% | 142,300 | 1215億9623万 | -6.09% | 12.06 | 0.67 |
08/03 | 1,785 | 1,785 | 1,747 | 1,753 | -2.99% | 124,600 | 1233億5544万 | -4.88% | 12.24 | 0.68 |
08/02 | 1,757 | 1,819 | 1,755 | 1,807 | +4.15% | 254,600 | 1271億5532万 | -2.11% | 12.61 | 0.7 |
08/01 | 1,857 | 1,857 | 1,685 | 1,735 | -6.82% | 414,400 | 1220億8881万 | -6.01% | 12.11 | 0.67 |
07/31 | 1,870 | 1,877 | 1,848 | 1,862 | +0.27% | 205,800 | 1310億2557万 | +0.76% | 13 | 0.72 |
07/28 | 1,835 | 1,864 | 1,825 | 1,857 | +0.65% | 138,200 | 1306億7373万 | +0.65% | 12.96 | 0.72 |
07/27 | 1,857 | 1,863 | 1,838 | 1,845 | -0.75% | 74,300 | 1298億2931万 | +0.11% | 12.88 | 0.71 |
07/26 | 1,866 | 1,874 | 1,851 | 1,859 | -0.16% | 158,500 | 1308億1447万 | +0.92% | 12.98 | 0.72 |
07/25 | 1,872 | 1,882 | 1,853 | 1,862 | -0.21% | 153,800 | 1310億2557万 | +1.25% | 13 | 0.72 |
07/24 | 1,870 | 1,875 | 1,857 | 1,866 | +0.16% | 90,400 | 1313億705万 | +1.74% | 13.03 | 0.72 |
07/21 | 1,863 | 1,870 | 1,853 | 1,863 | 0% | 93,000 | 1310億9594万 | +1.69% | 13 | 0.72 |
07/20 | 1,880 | 1,893 | 1,860 | 1,863 | -0.9% | 61,900 | 1310億9594万 | +1.86% | 13 | 0.72 |