PER
2023/06/14~2023/11/07
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 |
11/07 | 5,420 | 5,500 | 5,400 | 5,480 | +1.11% | 22,900 | 848億6922万 | +2.43% | 14.35 | 1.91 |
11/06 | 5,430 | 5,520 | 5,400 | 5,420 | +0.93% | 37,000 | 839億3999万 | +1.27% | 14.2 | 1.89 |
11/02 | 5,570 | 5,620 | 5,370 | 5,370 | -2.19% | 45,100 | 831億6564万 | +0.17% | 14.07 | 1.87 |
11/01 | 5,770 | 5,780 | 5,470 | 5,490 | -4.36% | 77,400 | 850億2409万 | +2.18% | 14.38 | 1.92 |
10/31 | 5,440 | 5,760 | 5,380 | 5,740 | +9.13% | 163,800 | 888億9586万 | +6.73% | 15.03 | 2 |
10/30 | 5,390 | 5,390 | 5,160 | 5,260 | -2.23% | 65,000 | 814億6206万 | -2.1% | 13.78 | 1.84 |
10/27 | 5,250 | 5,420 | 5,220 | 5,380 | +2.09% | 26,400 | 833億2051万 | -0.07% | 14.09 | 1.88 |
10/26 | 5,220 | 5,320 | 5,190 | 5,270 | +0.96% | 29,700 | 816億1693万 | -2.21% | 13.8 | 1.84 |
10/25 | 5,150 | 5,240 | 5,130 | 5,220 | +1.75% | 18,100 | 808億4257万 | -3.33% | 13.67 | 1.82 |
10/24 | 5,110 | 5,160 | 5,030 | 5,130 | +0.79% | 19,800 | 794億4874万 | -5.14% | 13.44 | 1.79 |
10/23 | 5,120 | 5,150 | 5,060 | 5,090 | -1.74% | 18,000 | 788億2925万 | -6.02% | 13.33 | 1.78 |
10/20 | 5,160 | 5,200 | 5,130 | 5,180 | 0% | 11,800 | 802億2309万 | -4.55% | 13.57 | 1.81 |
10/19 | 5,190 | 5,250 | 5,180 | 5,180 | -2.08% | 15,800 | 802億2309万 | -4.6% | 13.57 | 1.81 |
10/18 | 5,370 | 5,370 | 5,180 | 5,290 | -0.19% | 21,600 | 819億2667万 | -2.54% | 13.86 | 1.85 |
10/17 | 5,250 | 5,330 | 5,220 | 5,300 | +2.91% | 20,300 | 820億8154万 | -2.2% | 13.88 | 1.85 |
10/16 | 5,210 | 5,260 | 5,140 | 5,150 | -2.28% | 24,100 | 797億5848万 | -4.82% | 13.49 | 1.8 |
10/13 | 5,480 | 5,480 | 5,260 | 5,270 | -4.01% | 28,400 | 816億1693万 | -2.57% | 13.8 | 1.84 |
10/12 | 5,450 | 5,490 | 5,420 | 5,490 | 0% | 26,500 | 850億2409万 | +1.55% | 14.38 | 1.92 |
10/11 | 5,560 | 5,560 | 5,440 | 5,490 | -1.26% | 29,200 | 850億2409万 | +1.74% | 14.38 | 1.92 |
10/10 | 5,500 | 5,560 | 5,480 | 5,560 | +1.46% | 22,200 | 861億818万 | +3.25% | 14.56 | 1.94 |
10/06 | 5,480 | 5,500 | 5,430 | 5,480 | +1.29% | 18,300 | 848億6922万 | +1.99% | 14.35 | 1.91 |
10/05 | 5,310 | 5,450 | 5,280 | 5,410 | +3.05% | 28,900 | 837億8512万 | +0.9% | 14.17 | 1.89 |
10/04 | 5,360 | 5,370 | 5,250 | 5,250 | -2.78% | 33,600 | 813億719万 | -1.92% | 13.75 | 1.83 |
10/03 | 5,400 | 5,490 | 5,400 | 5,400 | -0.74% | 14,800 | 836億3025万 | +0.86% | 14.14 | 1.89 |
10/02 | 5,630 | 5,660 | 5,430 | 5,440 | -1.63% | 25,500 | 842億4973万 | +1.72% | 14.25 | 1.9 |
09/29 | 5,670 | 5,760 | 5,530 | 5,530 | -2.12% | 32,500 | 856億4357万 | +3.56% | 14.48 | 1.93 |
09/28 | 5,590 | 5,690 | 5,550 | 5,650 | -0.35% | 29,900 | 875億202万 | +5.96% | 14.8 | 1.97 |
09/27 | 5,570 | 5,680 | 5,540 | 5,670 | +1.07% | 23,400 | 878億1176万 | +6.6% | 14.85 | 1.98 |
09/26 | 5,620 | 5,700 | 5,570 | 5,610 | -0.18% | 19,300 | 868億8254万 | +5.93% | 14.69 | 1.96 |
09/25 | 5,430 | 5,620 | 5,430 | 5,620 | +1.63% | 13,900 | 870億3741万 | +6.56% | 14.72 | 1.96 |
09/22 | 5,520 | 5,620 | 5,480 | 5,530 | +0.18% | 40,100 | 856億4357万 | +5.37% | 14.48 | 1.93 |
09/21 | 5,550 | 5,690 | 5,470 | 5,520 | -0.36% | 61,400 | 854億8870万 | +5.61% | 14.46 | 1.93 |
09/20 | 5,390 | 5,540 | 5,350 | 5,540 | +2.4% | 32,200 | 857億9844万 | +6.33% | 14.51 | 2.01 |
09/19 | 5,360 | 5,420 | 5,270 | 5,410 | +1.12% | 23,600 | 837億8512万 | +4.2% | 14.17 | 1.96 |
09/15 | 5,360 | 5,390 | 5,300 | 5,350 | -0.19% | 30,300 | 828億5589万 | +3.28% | 14.01 | 1.94 |
09/14 | 5,250 | 5,400 | 5,250 | 5,360 | +2.1% | 42,000 | 830億1077万 | +3.74% | 14.04 | 1.94 |
09/13 | 5,170 | 5,250 | 5,120 | 5,250 | +2.54% | 41,500 | 813億719万 | +1.88% | 13.75 | 1.9 |
09/12 | 5,100 | 5,140 | 5,080 | 5,120 | +0.79% | 10,200 | 792億9387万 | -0.39% | 13.41 | 1.86 |
09/11 | 5,090 | 5,150 | 5,050 | 5,080 | -0.39% | 16,200 | 786億7438万 | -0.99% | 13.31 | 1.84 |
09/08 | 5,000 | 5,120 | 4,950 | 5,100 | 0% | 26,900 | 789億8412万 | -0.55% | 13.36 | 1.85 |
09/07 | 5,170 | 5,180 | 5,100 | 5,100 | -1.54% | 17,400 | 789億8412万 | -0.45% | 13.36 | 1.85 |
09/06 | 5,240 | 5,240 | 5,130 | 5,180 | -1.15% | 24,100 | 802億2309万 | +1.11% | 13.57 | 1.88 |
09/05 | 5,250 | 5,250 | 5,190 | 5,240 | +0.38% | 15,100 | 811億5232万 | +2.38% | 13.72 | 1.9 |
09/04 | 5,230 | 5,260 | 5,220 | 5,220 | -0.76% | 16,000 | 808億4257万 | +2.17% | 13.67 | 1.89 |
09/01 | 5,240 | 5,270 | 5,200 | 5,260 | +1.15% | 13,900 | 814億6206万 | +3.08% | 13.78 | 1.91 |
08/31 | 5,280 | 5,310 | 5,200 | 5,200 | 0% | 28,300 | 805億3283万 | +2.14% | 13.62 | 1.89 |
08/30 | 5,280 | 5,280 | 5,170 | 5,200 | -1.52% | 18,200 | 805億3283万 | +2.22% | 13.62 | 1.89 |
08/29 | 5,190 | 5,290 | 5,190 | 5,280 | +0.96% | 7,200 | 817億7180万 | +3.98% | 13.83 | 1.92 |
08/28 | 5,210 | 5,240 | 5,170 | 5,230 | -0.38% | 14,400 | 809億9744万 | +3.44% | 13.7 | 1.9 |
08/25 | 5,240 | 5,270 | 5,180 | 5,250 | -1.32% | 21,200 | 813億719万 | +4.19% | 13.75 | 1.9 |
08/24 | 5,290 | 5,370 | 5,260 | 5,320 | -0.37% | 31,600 | 823億9128万 | +6.44% | 13.93 | 1.93 |
08/23 | 5,070 | 5,340 | 5,070 | 5,340 | +4.91% | 45,500 | 827億102万 | +7.75% | 13.99 | 1.94 |
08/22 | 5,030 | 5,090 | 5,020 | 5,090 | +0.59% | 25,900 | 788億2925万 | +3.62% | 13.33 | 1.85 |
08/21 | 4,935 | 5,060 | 4,935 | 5,060 | +1.91% | 13,800 | 783億6464万 | +3.82% | 13.25 | 1.84 |
08/18 | 5,020 | 5,020 | 4,940 | 4,965 | -1.1% | 27,600 | 768億9337万 | +2.67% | 13 | 1.8 |
08/17 | 5,040 | 5,110 | 5,010 | 5,020 | -1.38% | 14,300 | 777億4516万 | +4.58% | 13.15 | 1.82 |
08/16 | 5,030 | 5,120 | 5,030 | 5,090 | +0.2% | 15,900 | 788億2925万 | +6.84% | 13.33 | 1.85 |
08/15 | 5,110 | 5,160 | 5,070 | 5,080 | -0.59% | 26,300 | 786億7438万 | +7.54% | 13.31 | 1.84 |
08/14 | 5,040 | 5,140 | 5,010 | 5,110 | +1.39% | 22,600 | 791億3899万 | +9.12% | 13.38 | 1.85 |
08/10 | 4,985 | 5,040 | 4,925 | 5,040 | +1% | 24,800 | 780億5490万 | +8.62% | 13.2 | 1.83 |
08/09 | 4,930 | 5,020 | 4,910 | 4,990 | +1.22% | 31,900 | 772億8054万 | +8.38% | 13.07 | 1.81 |
08/08 | 4,905 | 4,980 | 4,875 | 4,930 | +0.41% | 31,100 | 763億5132万 | +7.74% | 12.91 | 1.79 |
08/07 | 4,990 | 5,060 | 4,890 | 4,910 | -1.6% | 40,400 | 760億4158万 | +7.82% | 12.86 | 1.78 |
08/04 | 5,050 | 5,080 | 4,980 | 4,990 | +0.2% | 24,200 | 772億8054万 | +10.06% | 13.07 | 1.81 |
08/03 | 5,030 | 5,060 | 4,970 | 4,980 | -2.16% | 30,600 | 771億2567万 | +10.4% | 13.04 | 1.81 |
08/02 | 5,000 | 5,100 | 5,000 | 5,090 | +0.59% | 30,400 | 788億2925万 | +13.41% | 13.33 | 1.85 |
08/01 | 4,985 | 5,070 | 4,970 | 5,060 | +0.6% | 34,700 | 783億6464万 | +13.4% | 13.25 | 1.84 |
07/31 | 5,080 | 5,080 | 5,010 | 5,030 | -0.4% | 38,700 | 779億3万 | +13.39% | 13.17 | 1.82 |
07/28 | 4,945 | 5,080 | 4,895 | 5,050 | +1.41% | 55,100 | 782億977万 | +14.51% | 13.23 | 1.83 |
07/27 | 5,080 | 5,120 | 4,960 | 4,980 | -1.97% | 70,300 | 771億2567万 | +13.67% | 13.04 | 1.81 |
07/26 | 5,000 | 5,190 | 4,920 | 5,080 | +2.11% | 153,500 | 786億7438万 | +16.46% | 13.31 | 1.84 |
07/25 | 4,995 | 5,240 | 4,970 | 4,975 | +5.18% | 398,000 | 770億4824万 | +14.95% | 13.03 | 1.8 |
07/24 | 4,750 | 4,790 | 4,640 | 4,730 | -1.87% | 217,000 | 732億4113万 | +10.23% | 12.39 | 1.72 |
07/21 | 4,505 | 4,840 | 4,460 | 4,820 | +14.08% | 440,700 | 746億3473万 | +12.96% | 12.62 | 1.75 |
07/20 | 4,265 | 4,275 | 4,205 | 4,225 | -0.94% | 23,300 | 654億2152万 | -0.31% | 11.07 | 1.53 |
07/19 | 4,250 | 4,270 | 4,195 | 4,265 | +0.35% | 31,900 | 660億4089万 | +0.71% | 11.17 | 1.55 |
07/18 | 4,165 | 4,250 | 4,165 | 4,250 | +3.16% | 28,600 | 658億863万 | +0.54% | 11.13 | 1.54 |
07/14 | 4,135 | 4,135 | 4,080 | 4,120 | +0.12% | 23,000 | 637億9566万 | -2.42% | 10.79 | 1.49 |
07/13 | 4,080 | 4,135 | 4,080 | 4,115 | +0.86% | 12,800 | 637億1824万 | -2.58% | 10.78 | 1.49 |
07/12 | 4,150 | 4,160 | 4,075 | 4,080 | -0.49% | 15,700 | 631億7628万 | -3.48% | 10.69 | 1.48 |
07/11 | 4,105 | 4,155 | 4,080 | 4,100 | 0% | 14,700 | 634億8597万 | -3.16% | 10.74 | 1.49 |
07/10 | 4,105 | 4,155 | 4,070 | 4,100 | +1.11% | 28,500 | 634億8597万 | -3.39% | 10.74 | 1.49 |
07/07 | 4,000 | 4,105 | 3,995 | 4,055 | +0.75% | 33,600 | 627億8917万 | -4.68% | 10.62 | 1.47 |
07/06 | 4,100 | 4,120 | 4,015 | 4,025 | -3.01% | 33,400 | 623億2464万 | -5.67% | 10.54 | 1.46 |
07/05 | 4,210 | 4,220 | 4,145 | 4,150 | -3.04% | 25,600 | 642億6019万 | -2.88% | 10.87 | 1.51 |
07/04 | 4,330 | 4,330 | 4,280 | 4,280 | -2.51% | 17,500 | 662億7316万 | +0.09% | 11.21 | 1.55 |
07/03 | 4,390 | 4,440 | 4,375 | 4,390 | -0.23% | 10,600 | 679億7644万 | +2.79% | 11.5 | 1.59 |
06/30 | 4,410 | 4,410 | 4,345 | 4,400 | -0.34% | 22,400 | 681億3128万 | +3.19% | 14.02 | 1.65 |
06/29 | 4,460 | 4,490 | 4,415 | 4,415 | -0.11% | 29,000 | 683億6355万 | +3.76% | 14.07 | 1.65 |
06/28 | 4,410 | 4,460 | 4,410 | 4,420 | -0.11% | 28,800 | 684億4097万 | +4.1% | 14.09 | 1.65 |
06/27 | 4,365 | 4,445 | 4,350 | 4,425 | -0.11% | 22,300 | 685億1839万 | +4.49% | 14.1 | 1.65 |
06/26 | 4,370 | 4,450 | 4,325 | 4,430 | +1.37% | 19,200 | 685億9582万 | +4.8% | 14.12 | 1.66 |
06/23 | 4,360 | 4,430 | 4,315 | 4,370 | +1.04% | 25,300 | 676億6675万 | +3.6% | 13.93 | 1.63 |
06/22 | 4,495 | 4,500 | 4,310 | 4,325 | -3.78% | 50,800 | 669億6996万 | +2.78% | 13.78 | 1.62 |
06/21 | 4,205 | 4,495 | 4,165 | 4,495 | +6.01% | 75,400 | 696億230万 | +7.07% | 14.33 | 1.68 |
06/20 | 4,065 | 4,240 | 4,045 | 4,240 | +4.69% | 58,200 | 656億5378万 | +1.46% | 13.51 | 1.59 |
06/19 | 4,105 | 4,135 | 4,040 | 4,050 | -1.7% | 164,700 | 627億1175万 | -2.85% | 12.91 | 1.51 |
06/16 | 4,080 | 4,140 | 4,050 | 4,120 | +0.24% | 335,100 | 637億9566万 | -1.13% | 13.13 | 1.54 |
06/15 | 4,125 | 4,175 | 4,110 | 4,110 | -0.72% | 43,500 | 636億4081万 | -1.27% | 13.1 | 1.54 |
06/14 | 4,095 | 4,140 | 4,080 | 4,140 | +1.72% | 33,600 | 641億534万 | -0.43% | 13.2 | 1.55 |