PER
2023/08/02~2023/12/26
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 |
12/26 | 2,710 | 2,710 | 2,687 | 2,690 | -0.3% | 104,800 | 2640億1139万 | -0.15% | 16.39 | 1.68 |
12/25 | 2,719 | 2,720 | 2,693 | 2,698 | +0.04% | 69,000 | 2647億9655万 | +0.22% | 16.44 | 1.69 |
12/22 | 2,687 | 2,715 | 2,685 | 2,697 | +0.45% | 97,000 | 2646億9841万 | +0.15% | 16.43 | 1.69 |
12/21 | 2,686 | 2,702 | 2,676 | 2,685 | -0.44% | 75,900 | 2635億2066万 | -0.22% | 16.36 | 1.68 |
12/20 | 2,701 | 2,721 | 2,693 | 2,697 | -0.33% | 98,600 | 2646億9841万 | +0.26% | 16.43 | 1.69 |
12/19 | 2,729 | 2,734 | 2,681 | 2,706 | -0.51% | 139,800 | 2655億8172万 | +0.63% | 16.49 | 1.69 |
12/18 | 2,710 | 2,737 | 2,686 | 2,720 | -0.4% | 125,500 | 2669億5575万 | +1.19% | 16.57 | 1.7 |
12/15 | 2,720 | 2,742 | 2,690 | 2,731 | +0.63% | 161,400 | 2680億3535万 | +1.68% | 16.64 | 1.71 |
12/14 | 2,770 | 2,770 | 2,702 | 2,714 | -1.34% | 104,900 | 2663億6688万 | +1.12% | 16.54 | 1.7 |
12/13 | 2,758 | 2,779 | 2,739 | 2,751 | -0.07% | 123,900 | 2699億9826万 | +2.65% | 16.76 | 1.72 |
12/12 | 2,744 | 2,757 | 2,726 | 2,753 | +0.66% | 109,700 | 2701億9455万 | +2.88% | 16.77 | 1.72 |
12/11 | 2,717 | 2,735 | 2,700 | 2,735 | +1.07% | 100,300 | 2684億2793万 | +2.24% | 16.66 | 1.71 |
12/08 | 2,720 | 2,735 | 2,690 | 2,706 | -0.62% | 162,100 | 2655億8172万 | +1.2% | 16.49 | 1.69 |
12/07 | 2,686 | 2,735 | 2,686 | 2,723 | +0.52% | 143,400 | 2672億5019万 | +1.72% | 16.59 | 1.7 |
12/06 | 2,665 | 2,714 | 2,660 | 2,709 | +1.46% | 119,800 | 2658億7615万 | +1.31% | 16.51 | 1.69 |
12/05 | 2,670 | 2,695 | 2,666 | 2,670 | -0.3% | 104,000 | 2620億4848万 | 0% | 16.27 | 1.67 |
12/04 | 2,679 | 2,685 | 2,642 | 2,678 | -0.74% | 88,800 | 2628億3364万 | +0.34% | 16.32 | 1.67 |
12/01 | 2,709 | 2,718 | 2,691 | 2,698 | +0.56% | 162,700 | 2647億9655万 | +1.12% | 16.44 | 1.69 |
11/30 | 2,636 | 2,689 | 2,624 | 2,683 | +1.67% | 235,700 | 2633億2437万 | +0.64% | 16.35 | 1.68 |
11/29 | 2,650 | 2,662 | 2,637 | 2,639 | -0.98% | 102,300 | 2590億597万 | -0.98% | 16.08 | 1.65 |
11/28 | 2,645 | 2,665 | 2,634 | 2,665 | +0.68% | 96,100 | 2615億5775万 | 0% | 16.24 | 1.67 |
11/27 | 2,648 | 2,657 | 2,625 | 2,647 | -0.04% | 82,200 | 2597億9113万 | -0.71% | 16.13 | 1.66 |
11/24 | 2,657 | 2,663 | 2,636 | 2,648 | +0.08% | 121,100 | 2598億8928万 | -0.75% | 16.13 | 1.66 |
11/22 | 2,658 | 2,675 | 2,643 | 2,646 | -0.3% | 86,900 | 2596億9299万 | -0.94% | 16.12 | 1.65 |
11/21 | 2,652 | 2,673 | 2,641 | 2,654 | -0.19% | 160,800 | 2604億7815万 | -0.71% | 16.17 | 1.66 |
11/20 | 2,699 | 2,715 | 2,658 | 2,659 | -1.52% | 145,500 | 2609億6888万 | -0.64% | 16.2 | 1.66 |
11/17 | 2,661 | 2,700 | 2,661 | 2,700 | +1.93% | 129,900 | 2649億9284万 | +0.75% | 16.45 | 1.69 |
11/16 | 2,660 | 2,695 | 2,648 | 2,649 | -0.93% | 113,500 | 2599億8742万 | -1.27% | 16.14 | 1.66 |
11/15 | 2,700 | 2,708 | 2,647 | 2,674 | -0.04% | 126,300 | 2624億4106万 | -0.52% | 16.29 | 1.67 |
11/14 | 2,676 | 2,689 | 2,648 | 2,675 | +0.41% | 129,800 | 2625億3920万 | -0.67% | 16.3 | 1.67 |
11/13 | 2,696 | 2,701 | 2,649 | 2,664 | -0.41% | 100,400 | 2614億5960万 | -1.19% | 16.23 | 1.67 |
11/10 | 2,678 | 2,688 | 2,660 | 2,675 | -0.04% | 113,900 | 2625億3920万 | -0.93% | 16.3 | 1.67 |
11/09 | 2,613 | 2,680 | 2,604 | 2,676 | +1.9% | 146,700 | 2626億3735万 | -0.93% | 16.3 | 1.67 |
11/08 | 2,666 | 2,668 | 2,597 | 2,626 | -1.13% | 196,800 | 2577億3008万 | -2.96% | 16 | 1.64 |
11/07 | 2,700 | 2,710 | 2,652 | 2,656 | -2.06% | 208,200 | 2606億7444万 | -2.25% | 16.18 | 1.66 |
11/06 | 2,730 | 2,732 | 2,667 | 2,712 | -0.62% | 466,600 | 2661億7059万 | -0.59% | 16.52 | 1.7 |
11/02 | 2,804 | 2,824 | 2,696 | 2,729 | -1.12% | 610,200 | 2678億3906万 | -0.4% | 16.63 | 1.71 |
11/01 | 2,703 | 2,764 | 2,690 | 2,760 | +3.95% | 327,700 | 2708億8157万 | +0.22% | 16.82 | 1.73 |
10/31 | 2,627 | 2,655 | 2,613 | 2,655 | +2.12% | 193,100 | 2605億7629万 | -4.05% | 16.18 | 1.66 |
10/30 | 2,646 | 2,646 | 2,589 | 2,600 | -2.55% | 723,400 | 2551億7829万 | -6.61% | 15.84 | 1.63 |
10/27 | 2,652 | 2,676 | 2,645 | 2,668 | +0.79% | 227,700 | 2618億5219万 | -4.85% | 16.26 | 1.67 |
10/26 | 2,652 | 2,661 | 2,630 | 2,647 | -0.15% | 159,400 | 2597億9113万 | -6.13% | 16.13 | 1.66 |
10/25 | 2,669 | 2,679 | 2,646 | 2,651 | -0.34% | 137,900 | 2601億8371万 | -6.46% | 16.15 | 1.66 |
10/24 | 2,640 | 2,671 | 2,604 | 2,660 | +0.87% | 205,800 | 2610億6702万 | -6.57% | 16.21 | 1.66 |
10/23 | 2,676 | 2,687 | 2,637 | 2,637 | -1.6% | 155,600 | 2588億968万 | -7.8% | 16.07 | 1.65 |
10/20 | 2,703 | 2,705 | 2,667 | 2,680 | -1.03% | 147,600 | 2630億2993万 | -6.69% | 16.33 | 1.68 |
10/19 | 2,690 | 2,729 | 2,689 | 2,708 | -0.29% | 118,300 | 2657億7801万 | -6% | 16.5 | 1.69 |
10/18 | 2,730 | 2,731 | 2,686 | 2,716 | +0.63% | 132,300 | 2665億6317万 | -5.96% | 16.55 | 1.7 |
10/17 | 2,751 | 2,768 | 2,678 | 2,699 | -0.74% | 156,600 | 2648億9470万 | -6.71% | 16.44 | 1.69 |
10/16 | 2,737 | 2,757 | 2,707 | 2,719 | -1.59% | 201,300 | 2668億5761万 | -6.21% | 16.57 | 1.7 |
10/13 | 2,752 | 2,785 | 2,745 | 2,763 | -0.5% | 124,600 | 2711億7601万 | -4.92% | 16.83 | 1.73 |
10/12 | 2,791 | 2,791 | 2,738 | 2,777 | -0.04% | 159,300 | 2725億5005万 | -4.57% | 16.92 | 1.74 |
10/11 | 2,795 | 2,803 | 2,778 | 2,778 | -0.29% | 131,400 | 2726億4819万 | -4.67% | 16.93 | 1.74 |
10/10 | 2,765 | 2,812 | 2,761 | 2,786 | +1.27% | 197,500 | 2734億3336万 | -4.49% | 16.97 | 1.74 |
10/06 | 2,769 | 2,785 | 2,748 | 2,751 | -0.4% | 155,400 | 2699億9826万 | -5.79% | 16.76 | 1.72 |
10/05 | 2,722 | 2,772 | 2,717 | 2,762 | +1.77% | 180,900 | 2710億7786万 | -5.54% | 16.83 | 1.73 |
10/04 | 2,765 | 2,789 | 2,713 | 2,714 | -3.07% | 292,600 | 2663億6688万 | -7.28% | 16.54 | 1.7 |
10/03 | 2,875 | 2,876 | 2,800 | 2,800 | -3.35% | 236,400 | 2748億739万 | -4.53% | 17.06 | 1.75 |
10/02 | 2,928 | 2,962 | 2,893 | 2,897 | -1.5% | 306,000 | 2843億2751万 | -1.19% | 17.65 | 1.81 |
09/29 | 3,010 | 3,021 | 2,923 | 2,941 | -1.87% | 268,900 | 2886億4591万 | +0.48% | 17.92 | 1.87 |
09/28 | 3,012 | 3,036 | 2,962 | 2,997 | -2.44% | 556,600 | 2941億4206万 | +2.64% | 18.26 | 1.91 |
09/27 | 3,069 | 3,089 | 3,004 | 3,072 | -0.55% | 1,076,200 | 3015億297万 | +5.49% | 18.72 | 1.95 |
09/26 | 3,085 | 3,109 | 3,046 | 3,089 | -0.35% | 691,500 | 3031億7144万 | +6.52% | 18.82 | 1.96 |
09/25 | 3,106 | 3,139 | 3,048 | 3,100 | +0.26% | 679,800 | 3042億5104万 | +7.38% | 18.89 | 1.97 |
09/22 | 3,050 | 3,114 | 3,018 | 3,092 | +0.88% | 469,400 | 3034億6588万 | +7.59% | 18.84 | 1.97 |
09/21 | 3,036 | 3,088 | 3,031 | 3,065 | +2% | 616,900 | 3008億1595万 | +7.06% | 18.67 | 1.95 |
09/20 | 2,990 | 3,018 | 2,958 | 3,005 | +1.14% | 369,300 | 2949億2722万 | +5.25% | 18.31 | 1.91 |
09/19 | 2,975 | 2,988 | 2,947 | 2,971 | 0% | 331,800 | 2915億9027万 | +4.25% | 18.1 | 1.89 |
09/15 | 2,980 | 2,990 | 2,957 | 2,971 | +0.51% | 300,700 | 2915億9027万 | +4.47% | 18.1 | 1.89 |
09/14 | 2,900 | 2,969 | 2,869 | 2,956 | +2.18% | 329,300 | 2901億1809万 | +4.08% | 18.01 | 1.88 |
09/13 | 2,878 | 2,908 | 2,852 | 2,893 | +0.56% | 156,400 | 2839億3492万 | +2.05% | 17.63 | 1.84 |
09/12 | 2,863 | 2,877 | 2,841 | 2,877 | +1.02% | 164,600 | 2823億6460万 | +1.62% | 17.53 | 1.83 |
09/11 | 2,863 | 2,886 | 2,836 | 2,848 | -0.25% | 123,200 | 2795億1838万 | +0.81% | 17.35 | 1.81 |
09/08 | 2,876 | 2,879 | 2,851 | 2,855 | -1.07% | 207,200 | 2802億539万 | +1.28% | 17.4 | 1.82 |
09/07 | 2,863 | 2,910 | 2,853 | 2,886 | +1.09% | 149,400 | 2832億4791万 | +2.6% | 17.58 | 1.84 |
09/06 | 2,884 | 2,893 | 2,855 | 2,855 | -0.87% | 152,600 | 2802億539万 | +1.71% | 17.4 | 1.82 |
09/05 | 2,860 | 2,907 | 2,857 | 2,880 | +0.77% | 175,700 | 2826億5903万 | +2.64% | 17.55 | 1.83 |
09/04 | 2,867 | 2,868 | 2,822 | 2,858 | -0.1% | 260,600 | 2804億9983万 | +2.03% | 17.41 | 1.82 |
09/01 | 2,822 | 2,864 | 2,808 | 2,861 | +0.49% | 152,300 | 2807億9427万 | +2.32% | 17.43 | 1.82 |
08/31 | 2,835 | 2,873 | 2,834 | 2,847 | +0.42% | 184,300 | 2794億2023万 | +2.34% | 17.35 | 1.81 |
08/30 | 2,850 | 2,863 | 2,831 | 2,835 | -1.08% | 184,100 | 2782億4248万 | +2.42% | 17.27 | 1.8 |
08/29 | 2,855 | 2,916 | 2,848 | 2,866 | +3.13% | 352,800 | 2812億8500万 | +4.07% | 17.46 | 1.82 |
08/28 | 2,785 | 2,790 | 2,732 | 2,779 | +0.29% | 121,300 | 2727億4634万 | +1.46% | 16.93 | 1.77 |
08/25 | 2,770 | 2,788 | 2,757 | 2,771 | -0.36% | 90,000 | 2719億6117万 | +1.58% | 16.88 | 1.76 |
08/24 | 2,778 | 2,799 | 2,762 | 2,781 | -0.25% | 124,900 | 2729億4263万 | +2.39% | 16.94 | 1.77 |
08/23 | 2,760 | 2,788 | 2,760 | 2,788 | +0.94% | 118,600 | 2736億2965万 | +3.11% | 16.99 | 1.77 |
08/22 | 2,774 | 2,775 | 2,740 | 2,762 | -0.43% | 108,400 | 2710億7786万 | +2.68% | 16.83 | 1.76 |
08/21 | 2,771 | 2,795 | 2,761 | 2,774 | +0.25% | 102,000 | 2722億5561万 | +3.58% | 16.9 | 1.76 |
08/18 | 2,802 | 2,812 | 2,761 | 2,767 | -2.4% | 125,100 | 2715億6859万 | +3.79% | 16.86 | 1.76 |
08/17 | 2,855 | 2,856 | 2,797 | 2,835 | -0.7% | 114,900 | 2782億4248万 | +6.78% | 17.27 | 1.8 |
08/16 | 2,836 | 2,865 | 2,801 | 2,855 | -0.63% | 221,000 | 2802億539万 | +8.1% | 17.4 | 1.82 |
08/15 | 2,832 | 2,875 | 2,805 | 2,873 | +1.2% | 129,400 | 2819億7201万 | +9.41% | 17.51 | 1.83 |
08/14 | 2,872 | 2,885 | 2,831 | 2,839 | -0.87% | 115,200 | 2786億3507万 | +8.77% | 17.3 | 1.81 |
08/10 | 2,838 | 2,880 | 2,813 | 2,864 | +1.74% | 208,800 | 2810億8870万 | +10.28% | 17.45 | 1.82 |
08/09 | 2,800 | 2,865 | 2,790 | 2,815 | +0.64% | 245,400 | 2762億7957万 | +9.02% | 17.15 | 1.79 |
08/08 | 2,746 | 2,799 | 2,736 | 2,797 | +2.68% | 164,700 | 2745億1296万 | +8.79% | 17.04 | 1.78 |
08/07 | 2,681 | 2,727 | 2,677 | 2,724 | +0.96% | 108,400 | 2673億4833万 | +6.41% | 16.6 | 1.73 |
08/04 | 2,701 | 2,714 | 2,688 | 2,698 | -0.33% | 131,500 | 2647億9655万 | +5.68% | 16.44 | 1.72 |
08/03 | 2,744 | 2,744 | 2,691 | 2,707 | -1.42% | 263,800 | 2656億7986万 | +6.28% | 16.49 | 1.72 |
08/02 | 2,799 | 2,810 | 2,735 | 2,746 | -2.9% | 187,400 | 2695億754万 | +7.98% | 16.73 | 1.75 |