PER
2023/06/28~2023/11/21
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 |
11/21 | 533 | 546 | 533 | 539 | +1.13% | 21,200 | 89億9833万 | +1.7% | 12.47 | 0.53 |
11/20 | 531 | 537 | 531 | 533 | +0.57% | 20,800 | 88億9816万 | +0.76% | 12.33 | 0.53 |
11/17 | 522 | 537 | 522 | 530 | +0.57% | 17,100 | 88億4808万 | 0% | 12.26 | 0.52 |
11/16 | 527 | 530 | 525 | 527 | -0.38% | 10,600 | 87億9799万 | -0.75% | 12.19 | 0.52 |
11/15 | 525 | 534 | 520 | 529 | +1.54% | 29,800 | 88億3138万 | -0.56% | 12.24 | 0.52 |
11/14 | 521 | 524 | 519 | 521 | +0.39% | 9,700 | 86億9783万 | -2.43% | 12.05 | 0.51 |
11/13 | 531 | 531 | 519 | 519 | -0.57% | 18,100 | 86億6444万 | -2.99% | 12.01 | 0.51 |
11/10 | 516 | 522 | 509 | 522 | -1.69% | 54,100 | 87億1452万 | -2.61% | 12.08 | 0.52 |
11/09 | 528 | 538 | 523 | 531 | +1.53% | 51,000 | 88億6477万 | -1.12% | 12.28 | 0.52 |
11/08 | 538 | 538 | 520 | 523 | -1.69% | 23,500 | 87億3122万 | -2.79% | 12.1 | 0.52 |
11/07 | 532 | 540 | 531 | 532 | -1.3% | 15,600 | 88億8147万 | -1.66% | 12.31 | 0.53 |
11/06 | 543 | 547 | 538 | 539 | +1.32% | 13,000 | 89億9833万 | -0.74% | 12.47 | 0.53 |
11/02 | 538 | 544 | 528 | 532 | -1.12% | 19,900 | 88億8147万 | -2.39% | 12.31 | 0.53 |
11/01 | 537 | 539 | 533 | 538 | +1.7% | 16,500 | 89億8163万 | -1.65% | 12.45 | 0.53 |
10/31 | 521 | 531 | 515 | 529 | +2.12% | 32,800 | 88億3138万 | -3.47% | 12.24 | 0.52 |
10/30 | 533 | 538 | 518 | 518 | -4.07% | 74,200 | 86億4774万 | -5.99% | 11.98 | 0.51 |
10/27 | 527 | 542 | 527 | 540 | +3.05% | 14,800 | 90億1502万 | -2.35% | 12.49 | 0.53 |
10/26 | 532 | 534 | 524 | 524 | -1.5% | 19,000 | 87億4791万 | -5.59% | 12.12 | 0.52 |
10/25 | 524 | 535 | 524 | 532 | +1.72% | 8,200 | 88億8147万 | -4.66% | 12.31 | 0.53 |
10/24 | 525 | 525 | 508 | 523 | +0.97% | 14,400 | 87億3122万 | -6.61% | 12.1 | 0.52 |
10/23 | 535 | 535 | 511 | 518 | -2.08% | 43,800 | 86億4774万 | -7.83% | 11.98 | 0.51 |
10/20 | 529 | 533 | 522 | 529 | -1.31% | 26,800 | 88億3138万 | -6.04% | 12.24 | 0.52 |
10/19 | 536 | 539 | 530 | 536 | -0.74% | 19,100 | 89億4824万 | -4.96% | 12.4 | 0.53 |
10/18 | 544 | 546 | 536 | 540 | +0.56% | 20,100 | 90億1502万 | -4.42% | 12.49 | 0.53 |
10/17 | 536 | 541 | 535 | 537 | +1.13% | 12,500 | 89億6494万 | -5.12% | 12.42 | 0.53 |
10/16 | 540 | 541 | 531 | 531 | -2.21% | 21,000 | 88億6477万 | -6.35% | 12.28 | 0.52 |
10/13 | 559 | 561 | 542 | 543 | -3.55% | 28,400 | 90億6511万 | -4.4% | 12.56 | 0.54 |
10/12 | 560 | 566 | 552 | 563 | +1.08% | 13,300 | 93億9900万 | -1.05% | 13.02 | 0.56 |
10/11 | 566 | 566 | 556 | 557 | -1.59% | 10,400 | 92億9883万 | -2.28% | 12.89 | 0.55 |
10/10 | 552 | 571 | 552 | 566 | +2.17% | 31,500 | 94億4908万 | -0.7% | 13.09 | 0.56 |
10/06 | 550 | 561 | 549 | 554 | +0.91% | 16,800 | 92億4875万 | -2.81% | 12.82 | 0.55 |
10/05 | 541 | 552 | 541 | 549 | +1.67% | 31,300 | 91億6527万 | -3.68% | 12.7 | 0.54 |
10/04 | 555 | 555 | 534 | 540 | -4.09% | 63,700 | 90億1502万 | -4.93% | 12.49 | 0.53 |
10/03 | 577 | 577 | 563 | 563 | -2.93% | 29,300 | 93億9900万 | -0.71% | 13.02 | 0.56 |
10/02 | 585 | 598 | 579 | 580 | -0.34% | 43,000 | 96億8280万 | +2.65% | 13.42 | 0.57 |
09/29 | 597 | 597 | 577 | 582 | -2.18% | 35,400 | 97億1619万 | +3.56% | 13.46 | 0.59 |
09/28 | 588 | 610 | 588 | 595 | +1.19% | 73,400 | 99億3322万 | +6.44% | 13.77 | 0.6 |
09/27 | 571 | 592 | 564 | 588 | +2.44% | 43,500 | 98億1636万 | +5.76% | 13.6 | 0.6 |
09/26 | 584 | 586 | 571 | 574 | -1.54% | 36,400 | 95億8264万 | +3.99% | 13.28 | 0.58 |
09/25 | 588 | 595 | 581 | 583 | -0.68% | 32,700 | 97億3289万 | +6% | 13.49 | 0.59 |
09/22 | 579 | 595 | 577 | 587 | -0.17% | 25,500 | 97億9966万 | +7.51% | 13.58 | 0.6 |
09/21 | 597 | 602 | 588 | 588 | -2.16% | 44,600 | 98億1636万 | +8.29% | 13.6 | 0.6 |
09/20 | 580 | 608 | 575 | 601 | +5.44% | 140,100 | 100億3339万 | +11.5% | 13.9 | 0.61 |
09/19 | 561 | 573 | 559 | 570 | +0.53% | 30,200 | 95億1586万 | +6.34% | 13.19 | 0.58 |
09/15 | 565 | 569 | 563 | 567 | +0.89% | 21,900 | 94億6577万 | +6.38% | 13.12 | 0.58 |
09/14 | 557 | 564 | 556 | 562 | +1.08% | 19,100 | 93億8230万 | +5.64% | 13 | 0.57 |
09/13 | 559 | 559 | 552 | 556 | -0.54% | 10,900 | 92億8213万 | +4.71% | 12.86 | 0.56 |
09/12 | 551 | 560 | 550 | 559 | +0.9% | 20,100 | 93億3222万 | +5.08% | 12.93 | 0.57 |
09/11 | 560 | 561 | 551 | 554 | -1.42% | 23,700 | 92億4875万 | +4.14% | 12.82 | 0.56 |
09/08 | 552 | 564 | 552 | 562 | +0.18% | 27,000 | 93億8230万 | +5.44% | 13 | 0.57 |
09/07 | 559 | 566 | 554 | 561 | -0.88% | 39,500 | 93億6561万 | +5.25% | 12.98 | 0.57 |
09/06 | 574 | 576 | 563 | 566 | -1.74% | 39,400 | 94億4908万 | +5.99% | 13.09 | 0.57 |
09/05 | 579 | 579 | 567 | 576 | -0.52% | 71,300 | 96億1602万 | +7.66% | 13.33 | 0.59 |
09/04 | 569 | 583 | 564 | 579 | +4.51% | 82,000 | 96億6611万 | +8.22% | 13.39 | 0.59 |
09/01 | 549 | 566 | 547 | 554 | +1.28% | 65,800 | 92億4875万 | +3.75% | 12.82 | 0.56 |
08/31 | 537 | 560 | 523 | 547 | +7.89% | 166,000 | 91億3188万 | +2.05% | 12.65 | 0.56 |
08/30 | 505 | 510 | 505 | 507 | -0.39% | 14,900 | 84億6410万 | -5.59% | 11.73 | 0.51 |
08/29 | 511 | 511 | 506 | 509 | -0.2% | 27,500 | 84億9749万 | -5.57% | 11.78 | 0.52 |
08/28 | 508 | 514 | 508 | 510 | +0.39% | 12,700 | 85億1419万 | -5.56% | 11.8 | 0.52 |
08/25 | 510 | 516 | 508 | 508 | -0.78% | 23,000 | 84億8080万 | -6.1% | 11.75 | 0.52 |
08/24 | 514 | 516 | 510 | 512 | +0.2% | 30,200 | 85億4758万 | -5.54% | 11.84 | 0.52 |
08/23 | 514 | 514 | 506 | 511 | +0.59% | 25,400 | 85億3088万 | -5.89% | 11.82 | 0.52 |
08/22 | 502 | 511 | 502 | 508 | +1.2% | 13,000 | 84億8080万 | -6.62% | 11.75 | 0.52 |
08/21 | 495 | 510 | 495 | 502 | +1.01% | 27,600 | 83億8063万 | -7.89% | 11.61 | 0.51 |
08/18 | 502 | 502 | 495 | 497 | -1% | 19,000 | 82億9716万 | -8.97% | 11.5 | 0.5 |
08/17 | 504 | 504 | 486 | 502 | -0.4% | 42,100 | 83億8063万 | -8.23% | 11.61 | 0.51 |
08/16 | 508 | 510 | 504 | 504 | -1.18% | 23,200 | 84億1402万 | -8.2% | 11.66 | 0.51 |
08/15 | 516 | 520 | 508 | 510 | 0% | 38,300 | 85億1419万 | -7.27% | 11.8 | 0.52 |
08/14 | 531 | 531 | 509 | 510 | -4.85% | 59,000 | 85億1419万 | -7.78% | 11.8 | 0.52 |
08/10 | 540 | 546 | 530 | 536 | -2.01% | 52,900 | 89億4824万 | -3.42% | 12.4 | 0.54 |
08/09 | 557 | 557 | 545 | 547 | -2.84% | 20,200 | 91億3188万 | -1.97% | 12.65 | 0.56 |
08/08 | 570 | 573 | 558 | 563 | -1.75% | 18,400 | 93億9900万 | +0.54% | 13.02 | 0.57 |
08/07 | 570 | 577 | 564 | 573 | +0.88% | 21,800 | 95億6594万 | +2.14% | 13.26 | 0.58 |
08/04 | 565 | 571 | 561 | 568 | -0.53% | 12,300 | 94億8247万 | +1.25% | 13.14 | 0.58 |
08/03 | 574 | 574 | 564 | 571 | -0.7% | 39,200 | 95億3255万 | +1.78% | 13.21 | 0.58 |
08/02 | 589 | 589 | 575 | 575 | -3.52% | 43,500 | 95億9933万 | +2.68% | 13.3 | 0.58 |
08/01 | 580 | 603 | 577 | 596 | +4.56% | 68,700 | 99億4991万 | +6.62% | 13.79 | 0.61 |
07/31 | 577 | 583 | 569 | 570 | +0.53% | 38,100 | 95億1586万 | +2.15% | 13.19 | 0.58 |
07/28 | 605 | 605 | 565 | 567 | -5.18% | 186,800 | 94億6577万 | +1.98% | 13.12 | 0.58 |
07/27 | 576 | 600 | 576 | 598 | +3.82% | 114,800 | 99億8330万 | +7.94% | 13.83 | 0.61 |
07/26 | 555 | 582 | 555 | 576 | +4.73% | 122,700 | 96億1602万 | +4.54% | 13.33 | 0.59 |
07/25 | 550 | 576 | 547 | 550 | +0.36% | 112,600 | 91億8197万 | +0.18% | 12.72 | 0.56 |
07/24 | 534 | 554 | 534 | 548 | +2.81% | 48,800 | 91億4858万 | +0.37% | 12.68 | 0.56 |
07/21 | 528 | 538 | 528 | 533 | +0.57% | 17,700 | 88億9816万 | -1.84% | 12.33 | 0.54 |
07/20 | 542 | 542 | 527 | 530 | -1.12% | 34,800 | 88億4808万 | -1.67% | 12.26 | 0.54 |
07/19 | 534 | 539 | 532 | 536 | +1.71% | 14,900 | 89億4824万 | -0.19% | 12.4 | 0.54 |
07/18 | 529 | 543 | 523 | 527 | +0.38% | 29,100 | 87億9799万 | -1.13% | 12.19 | 0.54 |
07/14 | 545 | 554 | 523 | 525 | -4.2% | 34,800 | 87億6461万 | -0.94% | 12.15 | 0.53 |
07/13 | 521 | 560 | 507 | 548 | +4.98% | 70,900 | 91億4858万 | +3.98% | 12.68 | 0.56 |
07/12 | 532 | 534 | 522 | 522 | -2.25% | 22,500 | 87億1452万 | 0% | 12.08 | 0.53 |
07/11 | 539 | 540 | 526 | 534 | -1.48% | 56,100 | 89億1486万 | +2.89% | 12.35 | 0.54 |
07/10 | 570 | 570 | 538 | 542 | -4.58% | 62,000 | 90億4841万 | +5.24% | 12.54 | 0.55 |
07/07 | 567 | 575 | 563 | 568 | -1.9% | 48,400 | 94億8247万 | +11.15% | 13.14 | 0.58 |
07/06 | 598 | 605 | 570 | 579 | -3.18% | 81,600 | 96億6611万 | +14.43% | 13.39 | 0.59 |
07/05 | 610 | 620 | 594 | 598 | -2.29% | 96,500 | 99億8330万 | +19.6% | 13.83 | 0.61 |
07/04 | 582 | 616 | 582 | 612 | +5.34% | 94,900 | 102億1703万 | +24.14% | 14.16 | 0.62 |
07/03 | 578 | 593 | 571 | 581 | +0.52% | 77,200 | 96億9950万 | +19.55% | 13.44 | 0.59 |
06/30 | 558 | 583 | 553 | 578 | +3.58% | 101,000 | 96億4941万 | +20.17% | 13.37 | 0.6 |
06/29 | 566 | 566 | 548 | 558 | +0.18% | 35,000 | 93億1552万 | +17.47% | 12.91 | 0.58 |
06/28 | 561 | 570 | 541 | 557 | +1.09% | 83,800 | 92億9883万 | +18.26% | 12.89 | 0.58 |