PER
2023/07/03~2023/12/04
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 |
12/04 | 830 | 831 | 825 | 825 | -0.6% | 2,400 | 59億9090万 | -0.12% | 12.84 | 0.36 |
12/01 | 822 | 830 | 822 | 830 | +0.97% | 300 | 60億2721万 | +0.61% | 12.92 | 0.36 |
11/30 | 840 | 840 | 820 | 822 | -2.14% | 3,000 | 59億6912万 | -0.24% | 12.8 | 0.36 |
11/29 | 840 | 840 | 840 | 840 | 0% | 300 | 60億9983万 | +1.94% | 13.08 | 0.37 |
11/28 | 840 | 840 | 831 | 840 | 0% | 700 | 60億9983万 | +2.19% | 13.08 | 0.37 |
11/27 | 840 | 840 | 837 | 840 | 0% | 1,300 | 60億9983万 | +2.31% | 13.08 | 0.37 |
11/24 | 840 | 840 | 840 | 840 | 0% | 900 | 60億9983万 | +2.44% | 13.08 | 0.37 |
11/22 | 833 | 840 | 833 | 840 | +1.08% | 6,300 | 60億9983万 | +2.69% | 13.08 | 0.37 |
11/21 | 831 | 831 | 831 | 831 | 0% | 1,100 | 60億3447万 | +1.71% | 12.94 | 0.36 |
11/20 | 830 | 833 | 830 | 831 | +0.73% | 1,600 | 60億3447万 | +1.71% | 12.94 | 0.36 |
11/17 | 819 | 825 | 819 | 825 | +1.6% | 900 | 59億9090万 | +1.1% | 12.84 | 0.36 |
11/16 | 820 | 820 | 812 | 812 | -0.85% | 1,200 | 58億9650万 | -0.37% | 12.64 | 0.36 |
11/15 | 821 | 823 | 819 | 819 | -0.24% | 1,100 | 59億4733万 | +0.49% | 12.75 | 0.36 |
11/14 | 821 | 821 | 821 | 821 | -1.08% | 200 | 59億6186万 | +0.74% | 12.78 | 0.36 |
11/13 | 829 | 830 | 829 | 830 | -0.12% | 1,000 | 60億2721万 | +1.97% | 12.92 | 0.36 |
11/08 | 830 | 831 | 830 | 831 | +0.12% | 600 | 60億3447万 | +2.21% | 12.94 | 0.36 |
11/07 | 822 | 830 | 822 | 830 | +1.59% | 400 | 60億2721万 | +1.97% | 12.92 | 0.36 |
11/06 | 829 | 829 | 803 | 817 | -0.37% | 1,300 | 59億3281万 | +0.37% | 12.72 | 0.36 |
11/02 | 830 | 830 | 820 | 820 | -0.61% | 500 | 59億5459万 | +0.74% | 12.76 | 0.36 |
11/01 | 817 | 825 | 817 | 825 | -0.48% | 500 | 59億9090万 | +1.23% | 12.84 | 0.36 |
10/31 | 829 | 829 | 820 | 829 | -0.12% | 1,700 | 60億1995万 | +1.72% | 12.9 | 0.36 |
10/30 | 820 | 830 | 820 | 830 | +2.22% | 1,000 | 60億2721万 | +1.84% | 12.92 | 0.36 |
10/27 | 796 | 813 | 796 | 812 | +1.5% | 1,700 | 58億9650万 | -0.37% | 12.64 | 0.36 |
10/26 | 812 | 812 | 800 | 800 | -1.84% | 2,200 | 58億936万 | -1.84% | 12.45 | 0.35 |
10/25 | 808 | 815 | 808 | 815 | +1.62% | 300 | 59億1829万 | -0.12% | 12.69 | 0.36 |
10/24 | 802 | 802 | 802 | 802 | -0.87% | 300 | 58億2388万 | -1.84% | 12.48 | 0.35 |
10/23 | 810 | 810 | 809 | 809 | +0.75% | 700 | 58億7472万 | -1.1% | 12.59 | 0.35 |
10/20 | 820 | 820 | 803 | 803 | -0.86% | 1,100 | 58億3114万 | -1.83% | 12.5 | 0.35 |
10/19 | 817 | 817 | 810 | 810 | +0.12% | 300 | 58億8198万 | -0.98% | 12.61 | 0.35 |
10/18 | 807 | 809 | 807 | 809 | +0.62% | 200 | 58億7472万 | -1.1% | 12.59 | 0.35 |
10/17 | 812 | 812 | 804 | 804 | -0.12% | 200 | 58億3841万 | -1.83% | 12.52 | 0.35 |
10/16 | 814 | 814 | 805 | 805 | -0.86% | 500 | 58億4567万 | -1.83% | 12.53 | 0.35 |
10/13 | 812 | 812 | 812 | 812 | 0% | 100 | 58億9650万 | -1.1% | 12.64 | 0.36 |
10/12 | 810 | 812 | 810 | 812 | 0% | 500 | 58億9650万 | -1.22% | 12.64 | 0.36 |
10/11 | 800 | 812 | 800 | 812 | -0.25% | 900 | 58億9650万 | -1.34% | 12.64 | 0.36 |
10/10 | 824 | 824 | 801 | 814 | +0.62% | 500 | 59億1102万 | -1.09% | 12.67 | 0.36 |
10/06 | 817 | 817 | 809 | 809 | +0.87% | 700 | 58億7472万 | -1.82% | 12.59 | 0.35 |
10/05 | 799 | 802 | 799 | 802 | +0.12% | 200 | 58億2388万 | -2.55% | 12.48 | 0.35 |
10/04 | 822 | 822 | 801 | 801 | -2.55% | 800 | 58億1662万 | -2.79% | 12.47 | 0.35 |
10/03 | 840 | 840 | 800 | 822 | -2.03% | 3,800 | 59億6912万 | -0.24% | 12.8 | 0.36 |
10/02 | 830 | 840 | 830 | 839 | +1.08% | 1,100 | 60億9257万 | +1.94% | 13.06 | 0.37 |
09/29 | 832 | 832 | 830 | 830 | -0.12% | 2,400 | 60億2721万 | +0.97% | 12.92 | 0.36 |
09/28 | 834 | 835 | 831 | 831 | +0.24% | 900 | 60億3447万 | +1.22% | 12.94 | 0.36 |
09/27 | 829 | 829 | 829 | 829 | 0% | 100 | 60億1995万 | +1.1% | 12.9 | 0.36 |
09/26 | 833 | 833 | 828 | 829 | +0.12% | 300 | 60億1995万 | +1.22% | 12.9 | 0.36 |
09/25 | 827 | 828 | 827 | 828 | +0.24% | 300 | 60億1269万 | +1.1% | 12.89 | 0.36 |
09/22 | 829 | 830 | 825 | 826 | +0.12% | 1,200 | 59億9816万 | +0.98% | 12.86 | 0.36 |
09/21 | 827 | 827 | 825 | 825 | -0.6% | 400 | 59億9090万 | +0.86% | 12.84 | 0.36 |
09/20 | 830 | 830 | 830 | 830 | -0.6% | 800 | 60億2721万 | +1.47% | 12.92 | 0.36 |
09/19 | 822 | 835 | 821 | 835 | +2.33% | 1,100 | 60億6352万 | +2.2% | 13 | 0.36 |
09/15 | 816 | 816 | 816 | 816 | -0.12% | 100 | 59億2555万 | 0% | 12.7 | 0.36 |
09/14 | 815 | 817 | 815 | 817 | +0.86% | 1,500 | 59億3281万 | +0.25% | 12.72 | 0.36 |
09/13 | 810 | 810 | 810 | 810 | 0% | 200 | 58億8198万 | -0.61% | 12.61 | 0.35 |
09/12 | 822 | 822 | 810 | 810 | -2.41% | 1,000 | 58億8198万 | -0.49% | 12.61 | 0.35 |
09/11 | 830 | 830 | 830 | 830 | 0% | 200 | 60億2721万 | +1.97% | 12.92 | 0.36 |
09/08 | 833 | 833 | 830 | 830 | -0.36% | 500 | 60億2721万 | +2.09% | 12.92 | 0.36 |
09/07 | 833 | 833 | 833 | 833 | -0.24% | 100 | 60億4900万 | +2.46% | 12.97 | 0.36 |
09/05 | 840 | 840 | 817 | 835 | +0.6% | 1,200 | 60億6352万 | +2.96% | 13 | 0.36 |
09/04 | 822 | 834 | 822 | 830 | +1.1% | 1,700 | 60億2721万 | +2.47% | 12.92 | 0.36 |
09/01 | 820 | 821 | 810 | 821 | +0.12% | 1,000 | 59億6186万 | +1.61% | 12.78 | 0.36 |
08/31 | 815 | 820 | 815 | 820 | +1.99% | 700 | 59億5459万 | +1.61% | 12.76 | 0.36 |
08/30 | 812 | 812 | 804 | 804 | -0.99% | 200 | 58億3841万 | -0.25% | 12.52 | 0.35 |
08/29 | 812 | 812 | 812 | 812 | +0.25% | 100 | 58億9650万 | +0.87% | 12.64 | 0.35 |
08/28 | 809 | 810 | 803 | 810 | +1.12% | 400 | 58億8198万 | +0.75% | 12.61 | 0.35 |
08/25 | 788 | 801 | 781 | 801 | +0.13% | 1,100 | 58億1662万 | -0.25% | 12.47 | 0.35 |
08/24 | 801 | 801 | 800 | 800 | -0.87% | 500 | 58億936万 | -0.25% | 12.45 | 0.35 |
08/23 | 807 | 807 | 807 | 807 | -0.98% | 100 | 58億6019万 | +0.75% | 12.56 | 0.35 |
08/22 | 824 | 824 | 815 | 815 | +0.25% | 600 | 59億1829万 | +1.88% | 12.69 | 0.36 |
08/21 | 816 | 818 | 813 | 813 | -0.25% | 4,900 | 59億376万 | +1.75% | 12.66 | 0.35 |
08/18 | 820 | 821 | 815 | 815 | 0% | 800 | 59億1829万 | +2.26% | 12.69 | 0.36 |
08/17 | 815 | 815 | 815 | 815 | -0.73% | 100 | 59億1829万 | +2.39% | 12.69 | 0.36 |
08/16 | 814 | 821 | 814 | 821 | +1.23% | 1,300 | 59億6186万 | +3.4% | 12.78 | 0.36 |
08/15 | 803 | 811 | 803 | 811 | +1% | 500 | 58億8924万 | +2.27% | 12.62 | 0.35 |
08/14 | 814 | 815 | 803 | 803 | -0.86% | 900 | 58億3114万 | +1.52% | 12.5 | 0.35 |
08/10 | 802 | 813 | 801 | 810 | +0.37% | 800 | 58億8198万 | +2.4% | 12.61 | 0.35 |
08/09 | 808 | 808 | 801 | 807 | +0.88% | 700 | 58億6019万 | +2.15% | 12.56 | 0.35 |
08/07 | 801 | 801 | 800 | 800 | +0.13% | 500 | 58億936万 | +1.39% | 12.45 | 0.35 |
08/04 | 800 | 800 | 799 | 799 | +0.13% | 700 | 58億210万 | +1.27% | 12.44 | 0.35 |
08/03 | 802 | 802 | 798 | 798 | -2.33% | 600 | 57億9484万 | +1.27% | 12.42 | 0.35 |
08/02 | 821 | 821 | 817 | 817 | -0.61% | 300 | 59億3281万 | +3.81% | 12.72 | 0.36 |
08/01 | 799 | 822 | 799 | 822 | +3.4% | 1,300 | 59億6912万 | +4.71% | 12.8 | 0.36 |
07/31 | 796 | 799 | 795 | 795 | 0% | 700 | 57億7305万 | +1.53% | 12.38 | 0.35 |
07/28 | 787 | 795 | 787 | 795 | +0.38% | 200 | 57億7305万 | +1.53% | 12.38 | 0.35 |
07/27 | 787 | 792 | 787 | 792 | +0.64% | 300 | 57億5127万 | +1.28% | 12.33 | 0.35 |
07/26 | 792 | 792 | 785 | 787 | -0.38% | 1,700 | 57億1496万 | +0.77% | 12.25 | 0.34 |
07/25 | 789 | 847 | 778 | 790 | +0.13% | 8,900 | 57億3674万 | +1.28% | 12.3 | 0.34 |
07/24 | 785 | 910 | 785 | 789 | +0.77% | 15,400 | 57億2948万 | +1.28% | 12.28 | 0.34 |
07/21 | 785 | 785 | 783 | 783 | 0% | 1,300 | 56億8591万 | +0.64% | 12.19 | 0.34 |
07/20 | 788 | 788 | 783 | 783 | +0.38% | 500 | 56億8591万 | +0.77% | 12.19 | 0.34 |
07/19 | 777 | 780 | 777 | 780 | +0.26% | 4,100 | 56億6413万 | +0.52% | 12.14 | 0.34 |
07/18 | 778 | 778 | 778 | 778 | -0.26% | 300 | 56億4960万 | +0.26% | 12.11 | 0.34 |
07/13 | 780 | 780 | 780 | 780 | 0% | 200 | 56億6413万 | +0.65% | 12.14 | 0.34 |
07/12 | 780 | 780 | 780 | 780 | 0% | 100 | 56億6413万 | +0.65% | 12.14 | 0.34 |
07/11 | 775 | 780 | 775 | 780 | +0.26% | 500 | 56億6413万 | +0.78% | 12.14 | 0.34 |
07/10 | 780 | 780 | 778 | 778 | -0.26% | 3,100 | 56億4960万 | +0.52% | 12.11 | 0.34 |
07/07 | 780 | 780 | 780 | 780 | 0% | 4,100 | 56億6413万 | +0.78% | 12.14 | 0.34 |
07/06 | 774 | 780 | 774 | 780 | 0% | 700 | 56億6413万 | +0.78% | 12.14 | 0.34 |
07/05 | 780 | 780 | 776 | 780 | -1.14% | 3,000 | 56億6413万 | +0.91% | 12.14 | 0.34 |
07/04 | 780 | 789 | 780 | 789 | +0.51% | 1,100 | 57億2948万 | +2.07% | 12.28 | 0.34 |
07/03 | 785 | 785 | 782 | 785 | -0.51% | 1,500 | 57億43万 | +1.68% | 12.22 | 0.34 |