PER
2023/08/03~2023/12/27
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 |
12/27 | 747 | 747 | 742 | 746 | 0% | 34,100 | 227億1234万 | -3.49% | 24.1 | 0.58 |
12/26 | 748 | 750 | 746 | 746 | -0.13% | 13,500 | 227億1234万 | -3.74% | 24.1 | 0.58 |
12/25 | 756 | 756 | 747 | 747 | -1.19% | 27,800 | 227億4278万 | -3.74% | 24.13 | 0.58 |
12/22 | 758 | 760 | 755 | 756 | -0.13% | 19,600 | 230億1679万 | -2.83% | 24.43 | 0.59 |
12/21 | 760 | 766 | 757 | 757 | -0.79% | 12,700 | 230億4724万 | -2.82% | 24.46 | 0.59 |
12/20 | 765 | 766 | 759 | 763 | +0.39% | 11,500 | 232億2991万 | -2.18% | 24.65 | 0.6 |
12/19 | 759 | 763 | 755 | 760 | +0.8% | 13,000 | 231億3858万 | -2.56% | 24.55 | 0.59 |
12/18 | 779 | 779 | 742 | 754 | -3.08% | 62,700 | 229億5590万 | -3.46% | 24.36 | 0.59 |
12/15 | 782 | 782 | 777 | 778 | -0.38% | 18,500 | 236億8659万 | -0.51% | 25.14 | 0.61 |
12/14 | 784 | 784 | 780 | 781 | +0.13% | 5,900 | 237億7793万 | -0.26% | 25.23 | 0.61 |
12/13 | 783 | 784 | 779 | 780 | -0.26% | 14,900 | 237億4749万 | -0.38% | 25.2 | 0.61 |
12/12 | 781 | 784 | 781 | 782 | +0.13% | 4,500 | 238億838万 | -0.13% | 25.27 | 0.61 |
12/11 | 783 | 785 | 779 | 781 | -0.13% | 15,800 | 237億7793万 | -0.26% | 25.23 | 0.61 |
12/08 | 783 | 784 | 782 | 782 | -0.13% | 5,100 | 238億838万 | -0.13% | 25.27 | 0.61 |
12/07 | 785 | 785 | 782 | 783 | 0% | 5,900 | 238億3882万 | 0% | 25.3 | 0.61 |
12/06 | 785 | 785 | 782 | 783 | 0% | 4,100 | 238億3882万 | 0% | 25.3 | 0.61 |
12/05 | 785 | 785 | 782 | 783 | -0.13% | 3,800 | 238億3882万 | 0% | 25.3 | 0.61 |
12/04 | 786 | 786 | 783 | 784 | 0% | 1,200 | 238億6927万 | 0% | 25.33 | 0.61 |
12/01 | 784 | 784 | 782 | 784 | -0.13% | 5,700 | 238億6927万 | -0.13% | 25.33 | 0.61 |
11/30 | 783 | 786 | 783 | 785 | +0.26% | 3,100 | 238億9971万 | 0% | 25.36 | 0.61 |
11/29 | 785 | 785 | 783 | 783 | -0.13% | 1,200 | 238億3882万 | -0.38% | 25.3 | 0.61 |
11/28 | 784 | 785 | 782 | 784 | +0.26% | 2,500 | 238億6927万 | -0.25% | 25.33 | 0.61 |
11/27 | 783 | 783 | 781 | 782 | -0.38% | 6,300 | 238億838万 | -0.64% | 25.27 | 0.61 |
11/24 | 781 | 785 | 781 | 785 | +0.13% | 5,300 | 238億9971万 | -0.38% | 25.36 | 0.61 |
11/22 | 782 | 784 | 781 | 784 | +0.13% | 4,800 | 238億6927万 | -0.51% | 25.33 | 0.61 |
11/21 | 786 | 786 | 780 | 783 | -0.38% | 6,100 | 238億3882万 | -0.76% | 25.3 | 0.61 |
11/20 | 784 | 790 | 780 | 786 | +0.64% | 13,200 | 239億3016万 | -0.38% | 25.39 | 0.61 |
11/17 | 781 | 782 | 779 | 781 | 0% | 13,200 | 237億7793万 | -1.14% | 25.23 | 0.61 |
11/16 | 782 | 784 | 780 | 781 | 0% | 8,400 | 237億7793万 | -1.26% | 25.23 | 0.61 |
11/15 | 782 | 783 | 780 | 781 | 0% | 4,200 | 237億7793万 | -1.39% | 25.23 | 0.61 |
11/14 | 783 | 784 | 781 | 781 | -0.26% | 4,300 | 237億7793万 | -1.39% | 25.23 | 0.61 |
11/13 | 786 | 786 | 781 | 783 | +0.13% | 8,500 | 238億3882万 | -1.26% | 25.3 | 0.61 |
11/10 | 781 | 784 | 780 | 782 | +0.13% | 4,400 | 238億838万 | -1.51% | 25.27 | 0.61 |
11/09 | 780 | 784 | 780 | 781 | 0% | 11,700 | 237億7793万 | -1.76% | 25.23 | 0.61 |
11/08 | 785 | 787 | 780 | 781 | -0.13% | 16,500 | 237億7793万 | -1.76% | 25.23 | 0.61 |
11/07 | 785 | 786 | 780 | 782 | +0.13% | 13,300 | 238億838万 | -1.76% | 25.27 | 0.61 |
11/06 | 787 | 790 | 780 | 781 | -0.64% | 29,400 | 237億7793万 | -2.01% | 25.23 | 0.61 |
11/02 | 789 | 789 | 784 | 786 | +0.38% | 6,200 | 239億3016万 | -1.5% | 25.39 | 0.61 |
11/01 | 790 | 793 | 782 | 783 | -0.63% | 19,500 | 238億3882万 | -2% | 25.3 | 0.61 |
10/31 | 780 | 792 | 779 | 788 | -0.25% | 22,900 | 239億9105万 | -1.5% | 25.46 | 0.61 |
10/30 | 797 | 798 | 789 | 790 | -1.13% | 29,700 | 240億5194万 | -1.25% | 25.52 | 0.62 |
10/27 | 800 | 800 | 797 | 799 | +0.25% | 11,200 | 243億2595万 | -0.25% | 25.81 | 0.62 |
10/26 | 800 | 801 | 797 | 797 | -0.38% | 6,100 | 242億6506万 | -0.5% | 25.75 | 0.62 |
10/25 | 800 | 800 | 798 | 800 | +0.25% | 13,700 | 243億5640万 | -0.25% | 25.85 | 0.62 |
10/24 | 798 | 799 | 798 | 798 | 0% | 1,800 | 242億9550万 | -0.5% | 25.78 | 0.62 |
10/23 | 800 | 800 | 798 | 798 | -0.13% | 9,200 | 242億9550万 | -0.5% | 25.78 | 0.62 |
10/20 | 798 | 800 | 798 | 799 | -0.13% | 800 | 243億2595万 | -0.5% | 25.81 | 0.62 |
10/19 | 797 | 800 | 797 | 800 | +0.38% | 5,000 | 243億5640万 | -0.37% | 25.85 | 0.62 |
10/18 | 800 | 800 | 797 | 797 | -0.25% | 6,400 | 242億6506万 | -0.75% | 25.75 | 0.62 |
10/17 | 799 | 799 | 798 | 799 | -0.25% | 9,200 | 243億2595万 | -0.62% | 25.81 | 0.62 |
10/16 | 799 | 801 | 799 | 801 | +0.13% | 3,900 | 243億8684万 | -0.37% | 25.88 | 0.62 |
10/13 | 799 | 801 | 798 | 800 | +0.13% | 2,400 | 243億5640万 | -0.5% | 25.85 | 0.62 |
10/12 | 801 | 802 | 799 | 799 | -0.5% | 2,400 | 243億2595万 | -0.75% | 25.81 | 0.62 |
10/11 | 802 | 803 | 801 | 803 | +0.12% | 800 | 244億4773万 | -0.25% | 25.94 | 0.63 |
10/10 | 800 | 803 | 800 | 802 | +0.25% | 1,100 | 244億1729万 | -0.37% | 25.91 | 0.63 |
10/06 | 798 | 806 | 798 | 800 | +0.13% | 21,800 | 243億5640万 | -0.74% | 25.85 | 0.62 |
10/05 | 798 | 802 | 798 | 799 | -0.25% | 4,300 | 243億2595万 | -0.87% | 25.81 | 0.62 |
10/04 | 800 | 802 | 798 | 801 | 0% | 11,600 | 243億8684万 | -0.62% | 25.88 | 0.62 |
10/03 | 802 | 804 | 800 | 801 | -0.12% | 20,500 | 243億8684万 | -0.74% | 25.88 | 0.62 |
10/02 | 805 | 805 | 802 | 802 | -0.37% | 9,800 | 244億1729万 | -0.62% | 25.91 | 0.63 |
09/29 | 802 | 805 | 802 | 805 | +0.37% | 5,000 | 245億862万 | -0.25% | 26.01 | 0.62 |
09/28 | 803 | 804 | 802 | 802 | -0.25% | 13,700 | 244億1729万 | -0.62% | 25.91 | 0.62 |
09/27 | 806 | 810 | 803 | 804 | -0.12% | 33,900 | 244億7818万 | -0.37% | 25.98 | 0.62 |
09/26 | 807 | 807 | 805 | 805 | -0.25% | 8,400 | 245億862万 | -0.37% | 26.01 | 0.62 |
09/25 | 807 | 808 | 806 | 807 | 0% | 2,900 | 245億6951万 | -0.12% | 26.07 | 0.62 |
09/22 | 805 | 807 | 805 | 807 | +0.25% | 1,500 | 245億6951万 | -0.12% | 26.07 | 0.62 |
09/21 | 806 | 806 | 805 | 805 | -0.25% | 2,300 | 245億862万 | -0.37% | 26.01 | 0.62 |
09/20 | 809 | 809 | 805 | 807 | -0.25% | 8,700 | 245億6951万 | -0.12% | 26.07 | 0.62 |
09/19 | 808 | 810 | 806 | 809 | +0.12% | 5,400 | 246億3040万 | +0.12% | 26.14 | 0.63 |
09/15 | 806 | 808 | 805 | 808 | +0.25% | 4,500 | 245億9996万 | 0% | 26.11 | 0.62 |
09/14 | 806 | 808 | 803 | 806 | 0% | 20,800 | 245億3907万 | -0.25% | 26.04 | 0.62 |
09/13 | 807 | 807 | 805 | 806 | -0.12% | 1,500 | 245億3907万 | -0.25% | 26.04 | 0.62 |
09/12 | 807 | 808 | 806 | 807 | -0.12% | 6,400 | 245億6951万 | -0.12% | 26.07 | 0.62 |
09/11 | 805 | 811 | 805 | 808 | +0.37% | 15,500 | 245億9996万 | 0% | 26.11 | 0.62 |
09/08 | 806 | 808 | 805 | 805 | -0.37% | 10,000 | 245億862万 | -0.37% | 26.01 | 0.62 |
09/07 | 808 | 811 | 806 | 808 | 0% | 6,600 | 245億9996万 | 0% | 26.11 | 0.62 |
09/06 | 809 | 813 | 805 | 808 | -0.37% | 14,500 | 245億9996万 | 0% | 26.11 | 0.62 |
09/05 | 808 | 811 | 808 | 811 | +0.12% | 4,700 | 246億9130万 | +0.37% | 26.2 | 0.63 |
09/04 | 810 | 811 | 807 | 810 | +0.12% | 4,300 | 246億6085万 | +0.25% | 26.17 | 0.63 |
09/01 | 809 | 810 | 809 | 809 | -0.25% | 5,500 | 246億3040万 | +0.12% | 26.14 | 0.63 |
08/31 | 808 | 811 | 808 | 811 | +0.37% | 2,000 | 246億9130万 | +0.37% | 26.2 | 0.63 |
08/30 | 806 | 809 | 806 | 808 | +0.25% | 1,500 | 245億9996万 | 0% | 26.11 | 0.62 |
08/29 | 805 | 807 | 805 | 806 | +0.12% | 1,100 | 245億3907万 | -0.25% | 26.04 | 0.62 |
08/28 | 807 | 807 | 805 | 805 | -0.12% | 5,700 | 245億862万 | -0.37% | 26.01 | 0.62 |
08/25 | 806 | 808 | 805 | 806 | -0.12% | 6,500 | 245億3907万 | -0.25% | 26.04 | 0.62 |
08/24 | 810 | 810 | 805 | 807 | -0.37% | 4,700 | 245億6951万 | -0.12% | 26.07 | 0.62 |
08/23 | 811 | 811 | 805 | 810 | +0.12% | 7,700 | 246億6085万 | +0.25% | 26.17 | 0.63 |
08/22 | 811 | 811 | 807 | 809 | -0.25% | 1,500 | 246億3040万 | +0.12% | 26.14 | 0.63 |
08/21 | 810 | 813 | 808 | 811 | +0.37% | 2,900 | 246億9130万 | +0.37% | 26.2 | 0.63 |
08/18 | 808 | 808 | 806 | 808 | -0.12% | 1,900 | 245億9996万 | +0.12% | 26.11 | 0.62 |
08/17 | 807 | 811 | 807 | 809 | +0.25% | 2,500 | 246億3040万 | +0.25% | 26.14 | 0.63 |
08/16 | 809 | 809 | 807 | 807 | -0.37% | 2,600 | 245億6951万 | 0% | 26.07 | 0.62 |
08/15 | 813 | 813 | 809 | 810 | +0.25% | 1,500 | 246億6085万 | +0.37% | 26.17 | 0.63 |
08/14 | 812 | 815 | 806 | 808 | -0.37% | 9,400 | 245億9996万 | +0.12% | 26.11 | 0.62 |
08/10 | 815 | 817 | 810 | 811 | 0% | 9,500 | 246億9130万 | +0.5% | 26.2 | 0.63 |
08/09 | 806 | 814 | 806 | 811 | +0.62% | 4,300 | 246億9130万 | +0.5% | 26.2 | 0.63 |
08/08 | 805 | 809 | 805 | 806 | +0.12% | 2,700 | 245億3907万 | -0.12% | 26.04 | 0.62 |
08/07 | 807 | 808 | 805 | 805 | +0.25% | 6,600 | 245億862万 | -0.25% | 26.01 | 0.62 |
08/04 | 810 | 810 | 802 | 803 | -0.25% | 13,100 | 244億4773万 | -0.5% | 25.94 | 0.62 |
08/03 | 810 | 823 | 805 | 805 | -0.62% | 10,900 | 245億862万 | -0.37% | 26.01 | 0.62 |