PER
2023/07/18~2023/12/11
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 |
12/11 | 254 | 259 | 254 | 259 | +1.97% | 13,000 | 75億205万 | +2.37% | 15.59 | 0.31 |
12/08 | 258 | 259 | 254 | 254 | -2.31% | 41,600 | 73億5722万 | +0.4% | 15.29 | 0.3 |
12/07 | 259 | 262 | 258 | 260 | -0.76% | 14,400 | 75億3101万 | +3.17% | 15.65 | 0.31 |
12/06 | 260 | 262 | 258 | 262 | +1.55% | 18,600 | 75億8894万 | +3.97% | 15.77 | 0.31 |
12/05 | 262 | 262 | 258 | 258 | -0.39% | 33,900 | 74億7308万 | +2.79% | 15.53 | 0.31 |
12/04 | 259 | 259 | 258 | 259 | 0% | 9,900 | 75億205万 | +3.19% | 15.59 | 0.31 |
12/01 | 258 | 260 | 258 | 259 | -0.38% | 10,800 | 75億205万 | +3.6% | 15.59 | 0.31 |
11/30 | 260 | 260 | 258 | 260 | +0.78% | 19,800 | 75億3101万 | +4.42% | 15.65 | 0.31 |
11/29 | 260 | 260 | 258 | 258 | -0.39% | 20,900 | 74億7308万 | +4.03% | 15.53 | 0.31 |
11/28 | 249 | 259 | 249 | 259 | +4.02% | 64,800 | 75億205万 | +4.44% | 15.59 | 0.31 |
11/27 | 250 | 250 | 249 | 249 | +0.4% | 8,200 | 72億1239万 | +0.81% | 14.98 | 0.3 |
11/24 | 248 | 250 | 247 | 248 | 0% | 79,300 | 71億8343万 | +0.4% | 14.92 | 0.29 |
11/22 | 248 | 248 | 246 | 248 | 0% | 23,300 | 71億8343万 | +0.4% | 14.92 | 0.29 |
11/21 | 247 | 248 | 246 | 248 | +0.4% | 17,300 | 71億8343万 | +0.4% | 14.92 | 0.29 |
11/20 | 247 | 250 | 247 | 247 | 0% | 37,000 | 71億5446万 | +0.41% | 14.86 | 0.29 |
11/17 | 245 | 247 | 245 | 247 | +0.41% | 26,000 | 71億5446万 | +0.41% | 14.86 | 0.29 |
11/16 | 248 | 248 | 245 | 246 | -0.81% | 8,000 | 71億2550万 | 0% | 14.8 | 0.29 |
11/15 | 248 | 248 | 247 | 248 | 0% | 7,600 | 71億8343万 | +0.81% | 14.92 | 0.29 |
11/14 | 247 | 248 | 246 | 248 | +0.4% | 20,600 | 71億8343万 | +0.81% | 14.92 | 0.29 |
11/13 | 247 | 247 | 245 | 247 | +0.82% | 34,400 | 71億5446万 | +0.41% | 14.86 | 0.29 |
11/10 | 247 | 247 | 243 | 245 | -0.81% | 46,300 | 70億9653万 | -0.41% | 14.74 | 0.29 |
11/09 | 250 | 254 | 241 | 247 | -4.26% | 234,700 | 71億5446万 | +0.41% | 14.86 | 0.29 |
11/08 | 255 | 262 | 255 | 258 | 0% | 72,000 | 74億7308万 | +4.88% | 15.53 | 0.31 |
11/07 | 253 | 258 | 253 | 258 | +1.98% | 53,800 | 74億7308万 | +5.31% | 15.53 | 0.31 |
11/06 | 253 | 254 | 251 | 253 | +1.2% | 35,000 | 73億2825万 | +3.27% | 15.23 | 0.3 |
11/02 | 250 | 250 | 247 | 250 | +0.4% | 28,100 | 72億4136万 | +1.63% | 15.04 | 0.3 |
11/01 | 245 | 249 | 245 | 249 | +2.47% | 20,100 | 72億1239万 | +1.22% | 14.98 | 0.3 |
10/31 | 244 | 244 | 242 | 243 | 0% | 7,200 | 70億3860万 | -1.62% | 14.62 | 0.29 |
10/30 | 246 | 246 | 243 | 243 | -1.22% | 18,500 | 70億3860万 | -2.02% | 14.62 | 0.29 |
10/27 | 241 | 246 | 241 | 246 | +1.65% | 21,400 | 71億2550万 | -1.2% | 14.8 | 0.29 |
10/26 | 243 | 243 | 241 | 242 | -0.41% | 8,100 | 70億963万 | -3.2% | 14.56 | 0.29 |
10/25 | 242 | 243 | 242 | 243 | +0.41% | 5,700 | 70億3860万 | -3.19% | 14.62 | 0.29 |
10/24 | 242 | 242 | 239 | 242 | +0.41% | 21,300 | 70億963万 | -3.97% | 14.56 | 0.29 |
10/23 | 243 | 243 | 241 | 241 | -0.82% | 14,100 | 69億8067万 | -4.74% | 14.5 | 0.29 |
10/20 | 242 | 243 | 242 | 243 | 0% | 9,900 | 70億3860万 | -4.33% | 14.62 | 0.29 |
10/19 | 244 | 244 | 242 | 243 | -0.82% | 17,500 | 70億3860万 | -4.33% | 14.62 | 0.29 |
10/18 | 245 | 245 | 243 | 245 | +0.41% | 7,100 | 70億9653万 | -3.92% | 14.74 | 0.29 |
10/17 | 244 | 245 | 242 | 244 | +0.41% | 32,500 | 70億6756万 | -4.31% | 14.68 | 0.29 |
10/16 | 243 | 244 | 242 | 243 | -0.41% | 14,900 | 70億3860万 | -4.71% | 14.62 | 0.29 |
10/13 | 244 | 245 | 243 | 244 | -0.41% | 21,100 | 70億6756万 | -4.69% | 14.68 | 0.29 |
10/12 | 246 | 248 | 245 | 245 | -0.81% | 29,000 | 70億9653万 | -4.3% | 14.74 | 0.29 |
10/11 | 248 | 248 | 246 | 247 | -0.4% | 14,000 | 71億5446万 | -3.89% | 14.86 | 0.29 |
10/10 | 245 | 249 | 245 | 248 | +1.64% | 19,600 | 71億8343万 | -3.5% | 14.92 | 0.29 |
10/06 | 244 | 245 | 242 | 244 | 0% | 26,400 | 70億6756万 | -5.06% | 14.68 | 0.29 |
10/05 | 240 | 246 | 238 | 244 | +2.52% | 62,000 | 70億6756万 | -5.06% | 14.68 | 0.29 |
10/04 | 241 | 244 | 237 | 238 | -2.46% | 73,800 | 68億9377万 | -7.39% | 14.32 | 0.28 |
10/03 | 255 | 255 | 244 | 244 | -4.31% | 59,600 | 70億6756万 | -5.43% | 14.68 | 0.29 |
10/02 | 257 | 260 | 255 | 255 | -0.78% | 22,200 | 73億8618万 | -1.16% | 15.35 | 0.3 |
09/29 | 261 | 263 | 257 | 257 | -0.77% | 46,200 | 74億4412万 | -0.39% | 15.47 | 0.3 |
09/28 | 262 | 263 | 258 | 259 | -2.26% | 32,600 | 75億205万 | +0.78% | 15.59 | 0.31 |
09/27 | 268 | 269 | 260 | 265 | -1.12% | 68,600 | 76億7584万 | +3.11% | 15.95 | 0.31 |
09/26 | 272 | 272 | 268 | 268 | -0.74% | 25,700 | 77億6274万 | +4.69% | 16.13 | 0.32 |
09/25 | 272 | 272 | 270 | 270 | -0.37% | 27,800 | 78億2067万 | +5.88% | 16.25 | 0.32 |
09/22 | 271 | 273 | 270 | 271 | 0% | 51,100 | 78億4963万 | +6.69% | 16.31 | 0.32 |
09/21 | 270 | 273 | 270 | 271 | +0.37% | 62,300 | 78億4963万 | +7.11% | 16.31 | 0.32 |
09/20 | 269 | 272 | 267 | 270 | +0.75% | 84,500 | 78億2067万 | +7.14% | 16.25 | 0.32 |
09/19 | 269 | 270 | 265 | 268 | +1.13% | 115,900 | 77億6274万 | +6.77% | 16.13 | 0.32 |
09/15 | 260 | 265 | 259 | 265 | +3.92% | 131,300 | 76億7584万 | +6% | 15.95 | 0.31 |
09/14 | 253 | 255 | 253 | 255 | +0.39% | 11,600 | 73億8618万 | +2.41% | 15.35 | 0.3 |
09/13 | 254 | 255 | 253 | 254 | 0% | 12,700 | 73億5722万 | +2.01% | 15.29 | 0.3 |
09/12 | 252 | 254 | 252 | 254 | +0.4% | 18,000 | 73億5722万 | +2.01% | 15.29 | 0.3 |
09/11 | 252 | 253 | 252 | 253 | +0.4% | 17,500 | 73億2825万 | +2.02% | 15.23 | 0.3 |
09/08 | 252 | 254 | 252 | 252 | -0.79% | 19,800 | 72億9929万 | +1.61% | 15.16 | 0.3 |
09/07 | 252 | 255 | 252 | 254 | 0% | 23,800 | 73億5722万 | +2.83% | 15.29 | 0.3 |
09/06 | 255 | 255 | 250 | 254 | -0.39% | 54,100 | 73億5722万 | +2.83% | 15.29 | 0.3 |
09/05 | 258 | 259 | 254 | 255 | 0% | 64,500 | 73億8618万 | +3.24% | 15.35 | 0.3 |
09/04 | 251 | 255 | 251 | 255 | +2% | 51,100 | 73億8618万 | +3.66% | 15.35 | 0.3 |
09/01 | 250 | 250 | 249 | 250 | +0.81% | 12,400 | 72億4136万 | +1.63% | 15.04 | 0.3 |
08/31 | 249 | 249 | 248 | 248 | +0.4% | 7,900 | 71億8343万 | +0.81% | 14.92 | 0.29 |
08/30 | 248 | 249 | 247 | 247 | -0.4% | 25,500 | 71億5446万 | +0.41% | 14.86 | 0.29 |
08/29 | 249 | 249 | 247 | 248 | -0.4% | 6,600 | 71億8343万 | +1.22% | 14.92 | 0.29 |
08/28 | 246 | 249 | 245 | 249 | +1.22% | 29,000 | 72億1239万 | +1.63% | 14.98 | 0.29 |
08/25 | 247 | 248 | 246 | 246 | 0% | 16,700 | 71億2550万 | +0.41% | 14.8 | 0.29 |
08/24 | 246 | 248 | 246 | 246 | 0% | 9,500 | 71億2550万 | +0.82% | 14.8 | 0.29 |
08/23 | 245 | 246 | 244 | 246 | +0.41% | 8,600 | 71億2550万 | +0.82% | 14.8 | 0.29 |
08/22 | 244 | 245 | 244 | 245 | +0.82% | 12,600 | 70億9653万 | +0.41% | 14.74 | 0.29 |
08/21 | 242 | 244 | 242 | 243 | 0% | 8,500 | 70億3860万 | 0% | 14.62 | 0.29 |
08/18 | 242 | 244 | 242 | 243 | 0% | 17,000 | 70億3860万 | 0% | 14.62 | 0.29 |
08/17 | 245 | 246 | 243 | 243 | -0.82% | 54,200 | 70億3860万 | 0% | 14.62 | 0.29 |
08/16 | 248 | 248 | 244 | 245 | -0.81% | 92,000 | 70億9653万 | +0.82% | 14.74 | 0.29 |
08/15 | 249 | 249 | 247 | 247 | -0.8% | 12,100 | 71億5446万 | +1.65% | 14.86 | 0.29 |
08/14 | 250 | 251 | 248 | 249 | +0.4% | 75,400 | 72億1239万 | +2.47% | 14.98 | 0.29 |
08/10 | 247 | 248 | 243 | 248 | +0.81% | 54,700 | 71億8343万 | +2.48% | 14.92 | 0.29 |
08/09 | 248 | 248 | 244 | 246 | -0.4% | 24,500 | 71億2550万 | +1.65% | 14.8 | 0.29 |
08/08 | 245 | 248 | 245 | 247 | +0.82% | 44,400 | 71億5446万 | +2.07% | 14.86 | 0.29 |
08/07 | 243 | 245 | 243 | 245 | +0.82% | 23,500 | 70億9653万 | +1.24% | 14.74 | 0.29 |
08/04 | 243 | 243 | 240 | 243 | 0% | 43,500 | 70億3860万 | +0.83% | 14.62 | 0.29 |
08/03 | 243 | 244 | 241 | 243 | -0.82% | 35,300 | 70億3860万 | +0.83% | 14.62 | 0.29 |
08/02 | 246 | 246 | 243 | 245 | -0.41% | 24,700 | 70億9653万 | +1.66% | 14.74 | 0.29 |
08/01 | 244 | 246 | 244 | 246 | +0.41% | 16,000 | 71億2550万 | +2.07% | 14.8 | 0.29 |
07/31 | 246 | 246 | 244 | 245 | +1.24% | 15,700 | 70億9653万 | +2.08% | 14.74 | 0.29 |
07/28 | 245 | 245 | 241 | 242 | -1.63% | 103,300 | 70億963万 | +0.83% | 14.56 | 0.29 |
07/27 | 245 | 246 | 244 | 246 | +0.41% | 23,500 | 71億2550万 | +2.5% | 14.8 | 0.29 |
07/26 | 241 | 245 | 241 | 245 | +1.66% | 64,100 | 70億9653万 | +2.08% | 14.74 | 0.29 |
07/25 | 242 | 243 | 240 | 241 | 0% | 31,000 | 69億8067万 | +0.84% | 14.5 | 0.29 |
07/24 | 240 | 242 | 240 | 241 | +0.42% | 22,800 | 69億8067万 | +0.84% | 14.5 | 0.29 |
07/21 | 241 | 241 | 240 | 240 | 0% | 12,200 | 69億5170万 | +0.42% | 14.44 | 0.28 |
07/20 | 240 | 241 | 239 | 240 | +0.42% | 13,200 | 69億5170万 | +0.42% | 14.44 | 0.28 |
07/19 | 238 | 240 | 238 | 239 | +0.84% | 21,300 | 69億2274万 | 0% | 14.38 | 0.28 |
07/18 | 238 | 239 | 236 | 237 | -0.42% | 35,100 | 68億6481万 | -0.84% | 14.26 | 0.28 |