PER
2023/07/04~2023/12/12
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 |
12/12 | 1,460 | 1,460 | 1,460 | 1,460 | -0.07% | 100 | 38億1848万 | +0.9% | 8.07 | 0.35 |
12/11 | 1,461 | 1,461 | 1,461 | 1,461 | +0.21% | 200 | 38億2109万 | +1.04% | 8.08 | 0.35 |
12/08 | 1,458 | 1,458 | 1,458 | 1,458 | -1.95% | 500 | 38億1325万 | +0.97% | 8.06 | 0.35 |
12/07 | 1,485 | 1,487 | 1,485 | 1,487 | +0.13% | 500 | 38億8909万 | +3.05% | 8.22 | 0.36 |
12/05 | 1,486 | 1,486 | 1,485 | 1,485 | -0.07% | 400 | 38億8386万 | +3.05% | 8.21 | 0.35 |
12/04 | 1,486 | 1,486 | 1,486 | 1,486 | +0.34% | 400 | 38億8648万 | +3.34% | 8.22 | 0.36 |
11/30 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 100 | 38億7340万 | +3.13% | 8.19 | 0.35 |
11/29 | 1,473 | 1,481 | 1,465 | 1,481 | -0.13% | 300 | 38億7340万 | +3.35% | 8.19 | 0.35 |
11/28 | 1,487 | 1,487 | 1,483 | 1,483 | +1.78% | 400 | 38億7863万 | +3.56% | 8.2 | 0.35 |
11/27 | 1,457 | 1,457 | 1,450 | 1,457 | -0.55% | 600 | 38億1063万 | +1.75% | 8.06 | 0.35 |
11/24 | 1,448 | 1,465 | 1,448 | 1,465 | +1.17% | 500 | 38億3156万 | +2.38% | 8.1 | 0.35 |
11/22 | 1,429 | 1,448 | 1,429 | 1,448 | +1.4% | 400 | 37億8709万 | +1.26% | 8.01 | 0.35 |
11/20 | 1,424 | 1,428 | 1,424 | 1,428 | +1.13% | 300 | 37億3479万 | -0.21% | 7.9 | 0.34 |
11/17 | 1,412 | 1,412 | 1,412 | 1,412 | +0.07% | 100 | 36億9294万 | -1.47% | 7.81 | 0.34 |
11/16 | 1,420 | 1,420 | 1,411 | 1,411 | -2.15% | 400 | 36億9032万 | -1.6% | 7.8 | 0.34 |
11/15 | 1,420 | 1,447 | 1,420 | 1,442 | +2.12% | 800 | 37億7140万 | +0.42% | 7.97 | 0.34 |
11/14 | 1,412 | 1,412 | 1,412 | 1,412 | -0.28% | 200 | 36億9294万 | -1.67% | 7.81 | 0.34 |
11/13 | 1,412 | 1,416 | 1,412 | 1,416 | +0.21% | 200 | 37億340万 | -1.46% | 7.83 | 0.34 |
11/10 | 1,415 | 1,428 | 1,413 | 1,413 | -0.28% | 600 | 36億9556万 | -1.81% | 7.81 | 0.34 |
11/09 | 1,417 | 1,417 | 1,417 | 1,417 | -2.07% | 700 | 37億602万 | -1.8% | 7.84 | 0.34 |
11/08 | 1,425 | 1,447 | 1,421 | 1,447 | +0.14% | 500 | 37億8448万 | +0.14% | 8 | 0.35 |
11/07 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 100 | 37億7925万 | -0.14% | 7.99 | 0.35 |
11/06 | 1,425 | 1,445 | 1,425 | 1,445 | +1.4% | 3,000 | 37億7925万 | -0.34% | 7.99 | 0.35 |
11/02 | 1,425 | 1,425 | 1,425 | 1,425 | +0.35% | 200 | 37億2694万 | -1.86% | 7.88 | 0.34 |
11/01 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 300 | 37億1386万 | -2.47% | 7.85 | 0.34 |
10/30 | 1,420 | 1,420 | 1,420 | 1,420 | -0.35% | 100 | 37億1386万 | -2.67% | 7.85 | 0.34 |
10/27 | 1,425 | 1,425 | 1,400 | 1,425 | 0% | 1,600 | 37億2694万 | -2.6% | 7.88 | 0.34 |
10/26 | 1,454 | 1,454 | 1,424 | 1,425 | +0.07% | 800 | 37億2694万 | -2.93% | 7.88 | 0.34 |
10/25 | 1,425 | 1,425 | 1,424 | 1,424 | +0.28% | 200 | 37億2432万 | -3.26% | 7.87 | 0.34 |
10/24 | 1,414 | 1,420 | 1,414 | 1,420 | -0.49% | 300 | 37億1386万 | -3.86% | 7.85 | 0.34 |
10/23 | 1,427 | 1,427 | 1,427 | 1,427 | +0.49% | 400 | 37億3217万 | -3.71% | 7.89 | 0.34 |
10/19 | 1,450 | 1,450 | 1,420 | 1,420 | -2.41% | 2,800 | 37億1386万 | -4.44% | 7.85 | 0.34 |
10/18 | 1,450 | 1,455 | 1,450 | 1,455 | -1.15% | 200 | 38億540万 | -2.41% | 8.05 | 0.35 |
10/17 | 1,471 | 1,472 | 1,471 | 1,472 | +2.15% | 200 | 38億4986万 | -1.47% | 8.14 | 0.35 |
10/16 | 1,450 | 1,451 | 1,440 | 1,441 | -0.69% | 1,300 | 37億6879万 | -3.68% | 7.97 | 0.34 |
10/13 | 1,454 | 1,455 | 1,451 | 1,451 | -0.21% | 600 | 37億9494万 | -3.33% | 8.02 | 0.35 |
10/12 | 1,455 | 1,455 | 1,454 | 1,454 | -1.36% | 200 | 38億279万 | -3.39% | 8.04 | 0.35 |
10/11 | 1,460 | 1,474 | 1,451 | 1,474 | +1.66% | 500 | 38億5509万 | -2.32% | 8.15 | 0.35 |
10/10 | 1,450 | 1,450 | 1,450 | 1,450 | +0.07% | 100 | 37億9233万 | -4.1% | 8.02 | 0.35 |
10/06 | 1,448 | 1,449 | 1,448 | 1,449 | +0.56% | 600 | 37億8971万 | -4.36% | 8.01 | 0.35 |
10/05 | 1,450 | 1,450 | 1,440 | 1,441 | -0.62% | 1,500 | 37億6879万 | -5.13% | 7.97 | 0.34 |
10/04 | 1,465 | 1,465 | 1,450 | 1,450 | -1.02% | 1,500 | 37億9233万 | -4.79% | 8.02 | 0.35 |
10/03 | 1,486 | 1,486 | 1,465 | 1,465 | -2.66% | 700 | 38億3156万 | -4.06% | 8.1 | 0.35 |
10/02 | 1,478 | 1,505 | 1,478 | 1,505 | +1.96% | 1,200 | 39億3617万 | -1.7% | 8.32 | 0.36 |
09/29 | 1,501 | 1,501 | 1,450 | 1,476 | -1.6% | 2,300 | 38億6033万 | -3.78% | 8.16 | 0.36 |
09/28 | 1,514 | 1,514 | 1,500 | 1,500 | -0.92% | 300 | 39億2310万 | -2.47% | 8.29 | 0.36 |
09/27 | 1,514 | 1,514 | 1,514 | 1,514 | +0.87% | 100 | 39億5971万 | -1.62% | 8.37 | 0.37 |
09/26 | 1,522 | 1,523 | 1,500 | 1,501 | -1.12% | 1,300 | 39億2571万 | -2.53% | 8.3 | 0.36 |
09/25 | 1,500 | 1,524 | 1,500 | 1,518 | +1.2% | 600 | 39億7017万 | -1.62% | 8.39 | 0.37 |
09/22 | 1,500 | 1,500 | 1,464 | 1,500 | -1.19% | 1,600 | 39億2310万 | -2.85% | 8.29 | 0.36 |
09/21 | 1,530 | 1,530 | 1,500 | 1,518 | -1.49% | 2,700 | 39億7017万 | -2.13% | 8.39 | 0.37 |
09/20 | 1,534 | 1,542 | 1,530 | 1,541 | +0.46% | 900 | 40億3033万 | -0.96% | 8.52 | 0.37 |
09/19 | 1,532 | 1,534 | 1,532 | 1,534 | -0.52% | 700 | 40億1202万 | -1.73% | 8.48 | 0.37 |
09/15 | 1,553 | 1,553 | 1,542 | 1,542 | -0.45% | 1,600 | 40億3294万 | -1.53% | 8.53 | 0.37 |
09/14 | 1,535 | 1,550 | 1,535 | 1,549 | +0.91% | 400 | 40億5125万 | -1.4% | 8.57 | 0.37 |
09/13 | 1,536 | 1,536 | 1,535 | 1,535 | +0.26% | 400 | 40億1463万 | -2.54% | 8.49 | 0.37 |
09/12 | 1,550 | 1,553 | 1,531 | 1,531 | -0.65% | 400 | 40億417万 | -3.1% | 8.47 | 0.37 |
09/11 | 1,550 | 1,550 | 1,541 | 1,541 | +0.65% | 400 | 40億3033万 | -2.71% | 8.52 | 0.37 |
09/08 | 1,532 | 1,532 | 1,531 | 1,531 | -1.23% | 1,500 | 40億417万 | -3.59% | 8.47 | 0.37 |
09/07 | 1,551 | 1,551 | 1,543 | 1,550 | 0% | 900 | 40億5387万 | -2.58% | 8.57 | 0.37 |
09/06 | 1,541 | 1,550 | 1,541 | 1,550 | -0.06% | 1,000 | 40億5387万 | -2.7% | 8.57 | 0.37 |
09/04 | 1,570 | 1,570 | 1,535 | 1,551 | +0.06% | 1,200 | 40億5648万 | -2.82% | 8.58 | 0.37 |
09/01 | 1,532 | 1,554 | 1,532 | 1,550 | +1.04% | 1,500 | 40億5387万 | -3.06% | 8.57 | 0.37 |
08/31 | 1,535 | 1,550 | 1,534 | 1,534 | -1.03% | 1,300 | 40億1202万 | -4.18% | 8.48 | 0.37 |
08/30 | 1,541 | 1,550 | 1,540 | 1,550 | 0% | 1,800 | 40億5387万 | -3.37% | 8.57 | 0.37 |
08/29 | 1,550 | 1,550 | 1,531 | 1,550 | 0% | 1,900 | 40億5387万 | -3.55% | 8.57 | 0.37 |
08/28 | 1,550 | 1,550 | 1,545 | 1,550 | -0.13% | 800 | 40億5387万 | -3.73% | 8.57 | 0.37 |
08/25 | 1,588 | 1,588 | 1,552 | 1,552 | -2.27% | 500 | 40億5910万 | -3.78% | 8.58 | 0.37 |
08/24 | 1,543 | 1,588 | 1,543 | 1,588 | +1.6% | 1,300 | 41億5325万 | -1.67% | 8.78 | 0.38 |
08/22 | 1,524 | 1,563 | 1,524 | 1,563 | +1.49% | 300 | 40億8787万 | -3.28% | 8.64 | 0.38 |
08/21 | 1,542 | 1,542 | 1,540 | 1,540 | 0% | 200 | 40億2771万 | -4.88% | 8.52 | 0.37 |
08/16 | 1,543 | 1,543 | 1,540 | 1,540 | -1.53% | 300 | 40億2771万 | -5.11% | 8.52 | 0.37 |
08/15 | 1,535 | 1,564 | 1,525 | 1,564 | +1.56% | 1,400 | 40億9048万 | -3.87% | 8.65 | 0.38 |
08/14 | 1,600 | 1,619 | 1,540 | 1,540 | -7.78% | 6,000 | 40億2771万 | -5.58% | 8.52 | 0.37 |
08/10 | 1,662 | 1,670 | 1,651 | 1,670 | +1.15% | 1,700 | 43億6771万 | +2.08% | 9.23 | 0.4 |
08/09 | 1,661 | 1,661 | 1,620 | 1,651 | -0.6% | 1,900 | 43億1802万 | +0.98% | 9.13 | 0.4 |
08/08 | 1,661 | 1,661 | 1,661 | 1,661 | -0.66% | 100 | 43億4417万 | +1.65% | 9.18 | 0.4 |
08/07 | 1,660 | 1,672 | 1,658 | 1,672 | +0.72% | 900 | 43億7294万 | +2.33% | 9.25 | 0.4 |
08/04 | 1,660 | 1,660 | 1,660 | 1,660 | +0.3% | 100 | 43億4156万 | +1.65% | 9.18 | 0.4 |
08/03 | 1,635 | 1,655 | 1,635 | 1,655 | +0.67% | 700 | 43億2848万 | +1.29% | 9.15 | 0.4 |
08/02 | 1,649 | 1,655 | 1,644 | 1,644 | +0.06% | 900 | 42億9971万 | +0.55% | 9.09 | 0.4 |
08/01 | 1,640 | 1,643 | 1,640 | 1,643 | +0.06% | 700 | 42億9710万 | +0.43% | 9.08 | 0.4 |
07/31 | 1,604 | 1,655 | 1,604 | 1,642 | +2.31% | 2,100 | 42億9448万 | +0.24% | 9.08 | 0.4 |
07/28 | 1,607 | 1,609 | 1,605 | 1,605 | -0.06% | 600 | 41億9771万 | -2.07% | 8.87 | 0.39 |
07/27 | 1,606 | 1,606 | 1,606 | 1,606 | -0.86% | 100 | 42億33万 | -2.19% | 8.88 | 0.39 |
07/26 | 1,620 | 1,625 | 1,620 | 1,620 | +0.31% | 700 | 42億3694万 | -1.46% | 8.96 | 0.39 |
07/25 | 1,611 | 1,615 | 1,611 | 1,615 | +0.69% | 200 | 42億2387万 | -1.88% | 8.93 | 0.39 |
07/24 | 1,603 | 1,604 | 1,603 | 1,604 | -0.19% | 300 | 41億9510万 | -2.67% | 8.87 | 0.39 |
07/21 | 1,605 | 1,620 | 1,605 | 1,607 | -1.59% | 500 | 42億294万 | -2.72% | 8.89 | 0.39 |
07/20 | 1,633 | 1,633 | 1,633 | 1,633 | 0% | 100 | 42億7094万 | -1.27% | 9.03 | 0.39 |
07/19 | 1,605 | 1,633 | 1,605 | 1,633 | +1.18% | 200 | 42億7094万 | -1.33% | 9.03 | 0.39 |
07/18 | 1,608 | 1,620 | 1,608 | 1,614 | +0.37% | 600 | 42億2125万 | -2.6% | 8.92 | 0.39 |
07/13 | 1,611 | 1,611 | 1,608 | 1,608 | -0.19% | 400 | 42億556万 | -3.07% | 8.89 | 0.39 |
07/12 | 1,611 | 1,617 | 1,611 | 1,611 | -1.89% | 700 | 42億1340万 | -3.07% | 8.91 | 0.39 |
07/11 | 1,620 | 1,642 | 1,620 | 1,642 | +0.12% | 200 | 42億9448万 | -1.38% | 9.08 | 0.4 |
07/10 | 1,640 | 1,640 | 1,640 | 1,640 | -0.12% | 300 | 42億8925万 | -1.56% | 9.07 | 0.4 |
07/07 | 1,653 | 1,653 | 1,640 | 1,642 | -0.73% | 300 | 42億9448万 | -1.5% | 9.08 | 0.4 |
07/06 | 1,654 | 1,654 | 1,654 | 1,654 | -0.42% | 100 | 43億2587万 | -0.78% | 9.15 | 0.4 |
07/05 | 1,660 | 1,661 | 1,660 | 1,661 | +0.42% | 200 | 43億4417万 | -0.42% | 9.18 | 0.4 |
07/04 | 1,654 | 1,654 | 1,654 | 1,654 | +1.29% | 200 | 43億2587万 | -0.84% | 9.15 | 0.4 |