PER
2023/06/02~2023/10/27
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 |
10/27 | 767 | 767 | 757 | 766 | -0.13% | 8,900 | 210億5508万 | +1.19% | 7.6 | 0.45 |
10/26 | 766 | 767 | 751 | 767 | +0.92% | 6,600 | 210億8257万 | +1.32% | 7.61 | 0.45 |
10/25 | 746 | 760 | 745 | 760 | +2.01% | 6,500 | 208億9016万 | +0.66% | 7.54 | 0.44 |
10/24 | 744 | 749 | 731 | 745 | -0.53% | 2,900 | 204億7785万 | -1.19% | 7.39 | 0.44 |
10/23 | 749 | 749 | 749 | 749 | -0.27% | 100 | 205億8780万 | -0.66% | 7.43 | 0.44 |
10/20 | 742 | 751 | 740 | 751 | +0.27% | 1,800 | 206億4277万 | -0.27% | 7.45 | 0.44 |
10/19 | 748 | 749 | 742 | 749 | -0.53% | 1,800 | 205億8780万 | -0.4% | 7.43 | 0.44 |
10/18 | 757 | 757 | 753 | 753 | +0.4% | 400 | 206億9775万 | +0.13% | 7.47 | 0.44 |
10/17 | 755 | 755 | 750 | 750 | -0.66% | 800 | 206億1529万 | -0.13% | 7.44 | 0.44 |
10/16 | 761 | 761 | 745 | 755 | -1.18% | 1,700 | 207億5272万 | +0.67% | 7.49 | 0.44 |
10/13 | 766 | 766 | 760 | 764 | -0.26% | 3,000 | 210億10万 | +2% | 7.58 | 0.45 |
10/12 | 760 | 767 | 759 | 766 | +0.79% | 3,100 | 210億5508万 | +2.41% | 7.6 | 0.45 |
10/11 | 760 | 760 | 752 | 760 | +1.6% | 3,000 | 208億9016万 | +1.88% | 7.54 | 0.44 |
10/10 | 760 | 760 | 746 | 748 | -1.58% | 1,600 | 205億6031万 | +0.4% | 7.42 | 0.44 |
10/06 | 750 | 760 | 750 | 760 | +2.01% | 1,800 | 208億9016万 | +2.15% | 7.54 | 0.44 |
10/05 | 730 | 750 | 730 | 745 | +2.05% | 1,400 | 204億7785万 | +0.27% | 7.39 | 0.44 |
10/04 | 755 | 755 | 730 | 730 | -3.95% | 6,100 | 200億6554万 | -1.48% | 7.25 | 0.43 |
10/03 | 757 | 760 | 750 | 760 | -0.26% | 4,300 | 208億9016万 | +2.56% | 7.54 | 0.44 |
10/02 | 764 | 764 | 758 | 762 | +0.93% | 700 | 209億4513万 | +3.11% | 7.56 | 0.45 |
09/29 | 762 | 762 | 755 | 755 | +0.4% | 800 | 207億5272万 | +2.44% | 7.49 | 0.44 |
09/28 | 754 | 769 | 752 | 752 | -1.83% | 8,800 | 206億7026万 | +2.31% | 7.46 | 0.44 |
09/27 | 762 | 766 | 761 | 766 | +1.59% | 800 | 210億5508万 | +4.36% | 7.6 | 0.45 |
09/26 | 754 | 764 | 754 | 754 | -1.82% | 3,800 | 207億2523万 | +3.15% | 7.48 | 0.44 |
09/25 | 788 | 788 | 750 | 768 | -2.54% | 24,100 | 211億1005万 | +5.21% | 7.62 | 0.45 |
09/22 | 755 | 788 | 752 | 788 | +3.82% | 8,900 | 216億5979万 | +8.24% | 7.82 | 0.46 |
09/21 | 735 | 810 | 735 | 759 | +3.27% | 25,100 | 208億6267万 | +4.69% | 7.53 | 0.45 |
09/20 | 738 | 738 | 734 | 735 | -0.14% | 7,900 | 202億298万 | +1.52% | 7.29 | 0.43 |
09/19 | 738 | 738 | 732 | 736 | +0.14% | 4,700 | 202億3047万 | +1.8% | 7.3 | 0.43 |
09/15 | 729 | 735 | 729 | 735 | +0.82% | 7,500 | 202億298万 | +1.8% | 7.29 | 0.43 |
09/14 | 729 | 729 | 729 | 729 | -0.41% | 1,600 | 200億3806万 | +0.97% | 7.24 | 0.43 |
09/13 | 724 | 732 | 722 | 732 | 0% | 3,800 | 201億2052万 | +1.53% | 7.27 | 0.43 |
09/12 | 728 | 733 | 726 | 732 | +0.41% | 2,800 | 201億2052万 | +1.67% | 7.27 | 0.43 |
09/11 | 723 | 731 | 723 | 729 | +0.83% | 1,700 | 200億3806万 | +1.39% | 7.24 | 0.43 |
09/08 | 732 | 732 | 723 | 723 | -1.23% | 2,000 | 198億7314万 | +0.7% | 7.18 | 0.43 |
09/07 | 722 | 732 | 721 | 732 | -0.81% | 14,300 | 201億2052万 | +1.95% | 7.27 | 0.43 |
09/06 | 730 | 738 | 723 | 738 | +1.65% | 2,800 | 202億8544万 | +2.79% | 7.32 | 0.43 |
09/05 | 726 | 726 | 720 | 726 | 0% | 6,800 | 199億5560万 | +1.11% | 7.21 | 0.43 |
09/04 | 726 | 732 | 726 | 726 | 0% | 4,200 | 199億5560万 | +1.11% | 7.21 | 0.43 |
09/01 | 726 | 732 | 726 | 726 | -0.68% | 700 | 199億5560万 | +1.11% | 7.21 | 0.43 |
08/31 | 726 | 735 | 726 | 731 | +2.52% | 18,600 | 200億9303万 | +1.81% | 7.26 | 0.43 |
08/30 | 715 | 717 | 710 | 713 | +0.14% | 3,500 | 195億9826万 | -0.56% | 7.08 | 0.42 |
08/29 | 712 | 715 | 711 | 712 | 0% | 800 | 195億7078万 | -0.56% | 7.07 | 0.42 |
08/28 | 712 | 714 | 712 | 712 | 0% | 7,200 | 195億7078万 | -0.7% | 7.07 | 0.42 |
08/25 | 712 | 713 | 712 | 712 | 0% | 6,900 | 195億7078万 | -0.7% | 7.07 | 0.42 |
08/24 | 700 | 713 | 700 | 712 | 0% | 12,400 | 195億7078万 | -0.7% | 7.07 | 0.42 |
08/23 | 712 | 715 | 712 | 712 | -0.28% | 1,700 | 195億7078万 | -0.7% | 7.07 | 0.42 |
08/21 | 716 | 716 | 710 | 714 | +0.14% | 1,100 | 196億2575万 | -0.42% | 7.09 | 0.42 |
08/18 | 712 | 713 | 712 | 713 | -0.56% | 900 | 195億9826万 | -0.56% | 7.08 | 0.42 |
08/17 | 714 | 717 | 713 | 717 | -0.69% | 1,500 | 197億821万 | +0.14% | 7.12 | 0.42 |
08/16 | 721 | 722 | 721 | 722 | +0.28% | 1,800 | 198億4565万 | +0.84% | 7.17 | 0.42 |
08/15 | 724 | 724 | 719 | 720 | +0.14% | 2,700 | 197億9067万 | +0.7% | 7.15 | 0.42 |
08/14 | 725 | 725 | 718 | 719 | -0.83% | 1,500 | 197億6319万 | +0.7% | 7.14 | 0.42 |
08/10 | 710 | 725 | 710 | 725 | +1.83% | 1,700 | 199億2811万 | +1.54% | 7.2 | 0.43 |
08/09 | 715 | 715 | 712 | 712 | -0.28% | 300 | 195億7078万 | -0.14% | 7.07 | 0.42 |
08/08 | 718 | 718 | 712 | 714 | -0.42% | 1,200 | 196億2575万 | +0.28% | 7.09 | 0.42 |
08/07 | 708 | 717 | 708 | 717 | +2.43% | 1,200 | 197億821万 | +0.7% | 7.12 | 0.42 |
08/04 | 698 | 706 | 698 | 700 | 0% | 700 | 192億4093万 | -1.55% | 6.95 | 0.41 |
08/03 | 723 | 723 | 689 | 700 | -3.18% | 14,100 | 192億4093万 | -1.55% | 6.95 | 0.41 |
08/02 | 724 | 730 | 723 | 723 | -0.55% | 1,000 | 198億7314万 | +1.69% | 7.18 | 0.43 |
08/01 | 727 | 727 | 727 | 727 | -1.09% | 100 | 199億8308万 | +2.39% | 7.22 | 0.43 |
07/28 | 735 | 735 | 735 | 735 | 0% | 7,500 | 202億298万 | +3.67% | 7.29 | 0.43 |
07/27 | 743 | 743 | 730 | 735 | +1.24% | 5,000 | 202億298万 | +3.81% | 7.29 | 0.43 |
07/26 | 725 | 730 | 725 | 726 | +1.26% | 23,500 | 199億5560万 | +2.83% | 7.21 | 0.43 |
07/25 | 711 | 722 | 710 | 717 | +1.56% | 11,300 | 197億821万 | +1.7% | 7.12 | 0.42 |
07/24 | 710 | 710 | 706 | 706 | -0.56% | 3,300 | 194億586万 | +0.28% | 7.01 | 0.42 |
07/21 | 710 | 710 | 707 | 710 | -0.7% | 1,400 | 195億1580万 | +0.85% | 7.05 | 0.42 |
07/20 | 711 | 720 | 711 | 715 | +0.7% | 1,300 | 196億5324万 | +1.71% | 7.1 | 0.42 |
07/19 | 712 | 713 | 695 | 710 | -0.84% | 7,000 | 195億1580万 | +1% | 7.05 | 0.42 |
07/18 | 729 | 729 | 715 | 716 | -0.69% | 34,100 | 196億8073万 | +1.99% | 7.11 | 0.42 |
07/14 | 714 | 722 | 712 | 721 | +1.84% | 4,800 | 198億1816万 | +2.71% | 7.16 | 0.42 |
07/13 | 706 | 708 | 702 | 708 | +0.28% | 1,800 | 194億6083万 | +1% | 7.03 | 0.42 |
07/12 | 710 | 710 | 706 | 706 | -0.14% | 1,100 | 194億586万 | +0.86% | 7.01 | 0.42 |
07/11 | 703 | 709 | 703 | 707 | +0.71% | 1,500 | 194億3334万 | +1% | 7.02 | 0.42 |
07/10 | 705 | 708 | 702 | 702 | -0.14% | 1,600 | 192億9591万 | +0.43% | 6.97 | 0.41 |
07/07 | 703 | 703 | 703 | 703 | -0.28% | 200 | 193億2339万 | +0.57% | 6.98 | 0.41 |
07/06 | 704 | 705 | 702 | 705 | +0.28% | 1,300 | 193億7837万 | +0.86% | 7 | 0.41 |
07/05 | 702 | 703 | 702 | 703 | 0% | 2,600 | 193億2339万 | +0.72% | 6.98 | 0.41 |
07/04 | 700 | 703 | 700 | 703 | +0.43% | 2,100 | 193億2339万 | +0.72% | 6.98 | 0.41 |
07/03 | 703 | 703 | 697 | 700 | +0.43% | 4,800 | 192億4093万 | +0.43% | 6.95 | 0.41 |
06/30 | 697 | 698 | 696 | 697 | -0.14% | 400 | 191億5847万 | 0% | 6.92 | 0.42 |
06/29 | 703 | 703 | 684 | 698 | -0.43% | 9,900 | 191億8596万 | +0.14% | 6.93 | 0.42 |
06/28 | 701 | 702 | 699 | 701 | +0.14% | 8,100 | 192億6842万 | +0.57% | 6.96 | 0.42 |
06/27 | 702 | 702 | 700 | 700 | -0.28% | 800 | 192億4093万 | +0.43% | 6.95 | 0.42 |
06/26 | 699 | 702 | 699 | 702 | +0.43% | 1,300 | 192億9591万 | +0.72% | 6.97 | 0.43 |
06/23 | 701 | 701 | 699 | 699 | 0% | 6,700 | 192億1345万 | +0.29% | 6.94 | 0.42 |
06/22 | 699 | 701 | 699 | 699 | -0.14% | 3,700 | 192億1345万 | +0.29% | 6.94 | 0.42 |
06/21 | 697 | 700 | 697 | 700 | +0.43% | 500 | 192億4093万 | +0.57% | 6.95 | 0.42 |
06/20 | 699 | 699 | 697 | 697 | -0.14% | 3,000 | 191億5847万 | +0.14% | 6.92 | 0.42 |
06/19 | 697 | 700 | 697 | 698 | 0% | 2,000 | 191億8596万 | +0.29% | 6.93 | 0.42 |
06/16 | 701 | 702 | 697 | 698 | -0.14% | 7,100 | 191億8596万 | +0.29% | 6.93 | 0.42 |
06/15 | 698 | 700 | 697 | 699 | +0.29% | 2,200 | 192億1345万 | +0.58% | 6.94 | 0.42 |
06/14 | 700 | 703 | 696 | 697 | -0.29% | 4,600 | 191億5847万 | +0.29% | 6.92 | 0.42 |
06/13 | 698 | 705 | 698 | 699 | +0.29% | 5,500 | 192億1345万 | +0.58% | 6.94 | 0.42 |
06/12 | 697 | 703 | 696 | 697 | +0.14% | 8,400 | 191億5847万 | +0.14% | 6.92 | 0.42 |
06/09 | 700 | 702 | 695 | 696 | -0.57% | 14,600 | 191億3098万 | -0.14% | 6.91 | 0.42 |
06/08 | 700 | 700 | 700 | 700 | +0.57% | 300 | 192億4093万 | +0.29% | 6.95 | 0.42 |
06/07 | 695 | 700 | 695 | 696 | +0.43% | 1,700 | 191億3098万 | -0.29% | 6.91 | 0.42 |
06/06 | 695 | 695 | 693 | 693 | -0.43% | 1,200 | 190億4852万 | -0.86% | 6.88 | 0.42 |
06/05 | 693 | 699 | 693 | 696 | +0.58% | 1,800 | 191億3098万 | -0.57% | 6.91 | 0.42 |
06/02 | 692 | 696 | 692 | 692 | 0% | 900 | 190億2104万 | -1.28% | 6.87 | 0.42 |