PER
2023/07/12~2023/12/06
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 |
12/06 | 308 | 308 | 302 | 303 | -2.26% | 24,200 | 60億9090万 | +5.21% | 9.89 | 0.45 |
12/05 | 292 | 310 | 291 | 310 | +6.16% | 88,100 | 62億3162万 | +8.01% | 10.11 | 0.47 |
12/04 | 292 | 292 | 289 | 292 | 0% | 6,600 | 58億6978万 | +2.1% | 9.53 | 0.44 |
12/01 | 290 | 292 | 289 | 292 | +0.69% | 4,400 | 58億6978万 | +2.1% | 9.53 | 0.44 |
11/30 | 289 | 291 | 289 | 290 | 0% | 5,800 | 58億2958万 | +1.75% | 9.46 | 0.44 |
11/29 | 293 | 294 | 290 | 290 | -1.36% | 10,100 | 58億2958万 | +1.75% | 9.46 | 0.44 |
11/28 | 295 | 296 | 294 | 294 | -0.34% | 2,800 | 59億998万 | +3.52% | 9.59 | 0.44 |
11/27 | 299 | 299 | 295 | 295 | -0.34% | 6,200 | 59億3009万 | +3.87% | 9.62 | 0.44 |
11/24 | 296 | 296 | 293 | 296 | +0.34% | 8,400 | 59億5019万 | +4.59% | 9.66 | 0.44 |
11/22 | 291 | 299 | 291 | 295 | +1.72% | 27,300 | 59億3009万 | +4.61% | 9.62 | 0.44 |
11/21 | 291 | 292 | 289 | 290 | +0.35% | 5,300 | 58億2958万 | +2.84% | 9.46 | 0.44 |
11/20 | 288 | 291 | 286 | 289 | +1.05% | 11,600 | 58億947万 | +2.85% | 9.43 | 0.43 |
11/17 | 281 | 291 | 281 | 286 | -0.35% | 38,300 | 57億4917万 | +1.78% | 9.33 | 0.43 |
11/16 | 290 | 290 | 287 | 287 | -1.03% | 3,300 | 57億6927万 | +2.14% | 9.36 | 0.43 |
11/15 | 293 | 293 | 288 | 290 | 0% | 8,800 | 58億2958万 | +3.57% | 9.46 | 0.44 |
11/14 | 294 | 294 | 288 | 290 | -0.34% | 12,000 | 58億2958万 | +3.57% | 9.46 | 0.44 |
11/13 | 288 | 294 | 288 | 291 | +2.11% | 12,600 | 58億4968万 | +3.93% | 9.49 | 0.44 |
11/10 | 283 | 294 | 283 | 285 | +1.79% | 33,500 | 57億2907万 | +2.15% | 9.3 | 0.43 |
11/09 | 276 | 311 | 271 | 280 | +1.45% | 158,500 | 56億2856万 | +0.36% | 9.13 | 0.42 |
11/08 | 276 | 277 | 271 | 276 | +0.36% | 12,500 | 55億4815万 | -1.08% | 9 | 0.41 |
11/07 | 276 | 278 | 275 | 275 | 0% | 6,900 | 55億2805万 | -1.79% | 8.97 | 0.41 |
11/06 | 280 | 280 | 263 | 275 | -1.08% | 20,200 | 55億2805万 | -1.79% | 8.97 | 0.41 |
11/02 | 278 | 279 | 276 | 278 | 0% | 7,000 | 55億8835万 | -1.07% | 9.07 | 0.42 |
11/01 | 280 | 280 | 278 | 278 | -1.07% | 4,200 | 55億8835万 | -1.07% | 9.07 | 0.42 |
10/31 | 277 | 281 | 276 | 281 | +1.44% | 10,000 | 56億4866万 | -0.35% | 9.17 | 0.42 |
10/30 | 280 | 280 | 277 | 277 | -1.42% | 8,700 | 55億6825万 | -1.77% | 9.04 | 0.42 |
10/27 | 279 | 281 | 278 | 281 | +0.72% | 4,000 | 56億4866万 | -0.71% | 9.17 | 0.42 |
10/26 | 278 | 280 | 278 | 279 | 0% | 7,300 | 56億845万 | -1.41% | 9.1 | 0.42 |
10/25 | 284 | 284 | 278 | 279 | -0.36% | 8,100 | 56億845万 | -1.76% | 9.1 | 0.42 |
10/24 | 277 | 280 | 276 | 280 | +1.08% | 10,400 | 56億2856万 | -1.41% | 9.13 | 0.42 |
10/23 | 279 | 281 | 277 | 277 | -0.36% | 3,300 | 55億6825万 | -2.81% | 9.04 | 0.42 |
10/20 | 277 | 278 | 276 | 278 | -0.36% | 2,800 | 55億8835万 | -2.8% | 9.07 | 0.42 |
10/19 | 279 | 279 | 277 | 279 | 0% | 6,600 | 56億845万 | -2.45% | 9.1 | 0.42 |
10/18 | 280 | 281 | 279 | 279 | -0.71% | 2,500 | 56億845万 | -2.79% | 9.1 | 0.42 |
10/17 | 280 | 284 | 280 | 281 | +0.72% | 7,200 | 56億4866万 | -2.09% | 9.17 | 0.42 |
10/16 | 282 | 282 | 276 | 279 | 0% | 13,100 | 56億845万 | -3.13% | 9.1 | 0.42 |
10/13 | 281 | 282 | 276 | 279 | 0% | 13,000 | 56億845万 | -3.46% | 9.1 | 0.42 |
10/12 | 283 | 283 | 278 | 279 | -1.41% | 7,800 | 56億845万 | -3.79% | 9.1 | 0.42 |
10/11 | 287 | 287 | 281 | 283 | -0.7% | 6,900 | 56億8886万 | -2.75% | 9.23 | 0.42 |
10/10 | 283 | 285 | 282 | 285 | +1.79% | 4,900 | 57億2907万 | -2.4% | 9.3 | 0.43 |
10/06 | 282 | 282 | 279 | 280 | -0.71% | 4,600 | 56億2856万 | -4.11% | 9.13 | 0.42 |
10/05 | 277 | 282 | 277 | 282 | +2.55% | 9,000 | 56億6876万 | -3.42% | 9.2 | 0.42 |
10/04 | 283 | 283 | 275 | 275 | -3.51% | 17,000 | 55億2805万 | -6.14% | 8.97 | 0.41 |
10/03 | 289 | 289 | 285 | 285 | -1.38% | 10,700 | 57億2907万 | -3.06% | 9.3 | 0.43 |
10/02 | 292 | 292 | 289 | 289 | -0.69% | 11,600 | 58億947万 | -1.7% | 9.43 | 0.43 |
09/29 | 289 | 291 | 289 | 291 | +0.69% | 4,600 | 58億4968万 | -1.02% | 9.49 | 0.43 |
09/28 | 291 | 292 | 287 | 289 | -1.03% | 8,900 | 58億947万 | -1.7% | 9.43 | 0.43 |
09/27 | 291 | 292 | 291 | 292 | +0.69% | 3,200 | 58億6978万 | -0.68% | 9.53 | 0.43 |
09/26 | 294 | 294 | 290 | 290 | -0.68% | 11,700 | 58億2958万 | -1.36% | 9.46 | 0.43 |
09/25 | 295 | 295 | 292 | 292 | -0.68% | 7,700 | 58億6978万 | -0.68% | 9.53 | 0.43 |
09/22 | 291 | 294 | 290 | 294 | +1.03% | 5,400 | 59億998万 | 0% | 9.59 | 0.43 |
09/21 | 292 | 296 | 290 | 291 | -0.34% | 12,700 | 58億4968万 | -1.02% | 9.49 | 0.43 |
09/20 | 290 | 294 | 289 | 292 | +0.69% | 23,100 | 58億6978万 | -1.02% | 9.53 | 0.43 |
09/19 | 291 | 292 | 290 | 290 | -0.68% | 5,100 | 58億2958万 | -1.69% | 9.46 | 0.43 |
09/15 | 293 | 294 | 292 | 292 | -1.02% | 12,700 | 58億6978万 | -1.02% | 9.53 | 0.43 |
09/14 | 290 | 295 | 290 | 295 | +1.37% | 15,800 | 59億3009万 | 0% | 9.62 | 0.44 |
09/13 | 292 | 293 | 287 | 291 | -0.68% | 46,500 | 58億4968万 | -1.69% | 9.49 | 0.43 |
09/12 | 294 | 295 | 292 | 293 | -0.34% | 15,800 | 58億8988万 | -1.01% | 9.56 | 0.43 |
09/11 | 297 | 300 | 293 | 294 | -1.34% | 19,000 | 59億998万 | -0.68% | 9.59 | 0.43 |
09/08 | 300 | 302 | 297 | 298 | -1.32% | 25,300 | 59億9039万 | +0.68% | 9.72 | 0.44 |
09/07 | 300 | 304 | 300 | 302 | -0.66% | 9,600 | 60億7080万 | +2.03% | 9.85 | 0.45 |
09/06 | 302 | 304 | 301 | 304 | -0.33% | 10,100 | 61億1100万 | +2.7% | 9.92 | 0.45 |
09/05 | 301 | 307 | 298 | 305 | +2.35% | 37,100 | 61億3111万 | +3.04% | 9.95 | 0.45 |
09/04 | 295 | 301 | 291 | 298 | +1.71% | 60,100 | 59億9039万 | +0.68% | 9.72 | 0.44 |
09/01 | 293 | 296 | 291 | 293 | 0% | 16,500 | 58億8988万 | -1.01% | 9.56 | 0.43 |
08/31 | 294 | 294 | 291 | 293 | 0% | 9,500 | 58億8988万 | -1.01% | 9.56 | 0.43 |
08/30 | 294 | 295 | 292 | 293 | -0.34% | 5,200 | 58億8988万 | -1.01% | 9.56 | 0.43 |
08/29 | 294 | 294 | 292 | 294 | 0% | 7,900 | 59億998万 | -1.01% | 9.59 | 0.43 |
08/28 | 293 | 297 | 293 | 294 | 0% | 7,700 | 59億998万 | -1.01% | 9.59 | 0.43 |
08/25 | 293 | 296 | 291 | 294 | -0.68% | 8,400 | 59億998万 | -1.01% | 9.59 | 0.43 |
08/24 | 293 | 297 | 293 | 296 | +1.72% | 7,200 | 59億5019万 | -0.34% | 9.66 | 0.44 |
08/23 | 290 | 293 | 290 | 291 | -0.68% | 2,700 | 58億4968万 | -2.35% | 9.49 | 0.43 |
08/22 | 291 | 293 | 290 | 293 | +1.38% | 4,600 | 58億8988万 | -1.68% | 9.56 | 0.43 |
08/21 | 289 | 292 | 288 | 289 | 0% | 9,800 | 58億947万 | -3.02% | 9.43 | 0.43 |
08/18 | 296 | 296 | 289 | 289 | -2.03% | 14,600 | 58億947万 | -3.02% | 9.43 | 0.43 |
08/17 | 298 | 298 | 292 | 295 | -1.01% | 9,400 | 59億3009万 | -1.01% | 9.62 | 0.44 |
08/16 | 289 | 298 | 283 | 298 | +3.11% | 10,400 | 59億9039万 | 0% | 9.72 | 0.44 |
08/15 | 299 | 299 | 277 | 289 | -1.7% | 37,700 | 58億947万 | -2.69% | 9.43 | 0.43 |
08/14 | 297 | 298 | 290 | 294 | -0.68% | 14,700 | 59億998万 | -1.01% | 9.59 | 0.43 |
08/10 | 293 | 309 | 275 | 296 | -5.13% | 106,600 | 59億5019万 | -0.34% | 9.66 | 0.44 |
08/09 | 300 | 313 | 300 | 312 | +5.05% | 64,300 | 62億7182万 | +5.41% | 10.18 | 0.46 |
08/08 | 298 | 299 | 297 | 297 | +0.34% | 5,600 | 59億7029万 | +0.34% | 9.69 | 0.44 |
08/07 | 297 | 299 | 295 | 296 | -0.67% | 8,300 | 59億5019万 | +0.34% | 9.66 | 0.44 |
08/04 | 299 | 301 | 298 | 298 | -0.33% | 4,700 | 59億9039万 | +1.02% | 9.72 | 0.44 |
08/03 | 300 | 302 | 299 | 299 | -0.33% | 4,800 | 60億1049万 | +1.36% | 9.75 | 0.44 |
08/02 | 301 | 304 | 300 | 300 | -0.33% | 9,000 | 60億3060万 | +2.04% | 9.79 | 0.44 |
08/01 | 301 | 303 | 301 | 301 | -0.66% | 4,300 | 60億5070万 | +2.38% | 9.82 | 0.44 |
07/31 | 300 | 304 | 300 | 303 | +1% | 15,400 | 60億9090万 | +3.41% | 9.89 | 0.45 |
07/28 | 301 | 303 | 297 | 300 | +0.33% | 16,000 | 60億3060万 | +2.39% | 9.79 | 0.44 |
07/27 | 301 | 301 | 299 | 299 | -0.99% | 4,600 | 60億1049万 | +2.4% | 9.75 | 0.44 |
07/26 | 303 | 303 | 299 | 302 | -0.33% | 3,600 | 60億7080万 | +3.78% | 9.85 | 0.45 |
07/25 | 306 | 307 | 301 | 303 | +1% | 59,900 | 60億9090万 | +4.12% | 9.89 | 0.45 |
07/24 | 298 | 300 | 296 | 300 | +1.01% | 6,400 | 60億3060万 | +3.45% | 9.79 | 0.44 |
07/21 | 299 | 300 | 297 | 297 | -0.67% | 11,400 | 59億7029万 | +2.77% | 9.69 | 0.44 |
07/20 | 300 | 301 | 299 | 299 | -0.33% | 7,200 | 60億1049万 | +3.46% | 9.75 | 0.44 |
07/19 | 304 | 305 | 300 | 300 | +0.67% | 46,900 | 60億3060万 | +4.17% | 9.79 | 0.44 |
07/18 | 297 | 308 | 297 | 298 | +2.41% | 107,900 | 59億9039万 | +3.83% | 9.72 | 0.44 |
07/14 | 292 | 292 | 289 | 291 | 0% | 12,500 | 58億4968万 | +1.39% | 9.49 | 0.43 |
07/13 | 293 | 293 | 288 | 291 | -0.68% | 23,200 | 58億4968万 | +1.75% | 9.49 | 0.43 |
07/12 | 291 | 293 | 289 | 293 | +1.38% | 20,200 | 58億8988万 | +2.81% | 9.56 | 0.43 |