PER
2023/07/27~2023/12/20
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 |
12/20 | 688 | 692 | 685 | 688 | 0% | 175,600 | 203億1443万 | +17.01% | 21.5 | 0.77 |
12/19 | 690 | 695 | 684 | 688 | +1.18% | 172,400 | 203億1443万 | +19.24% | 21.5 | 0.77 |
12/18 | 683 | 688 | 679 | 680 | -1.02% | 181,500 | 200億7822万 | +19.93% | 21.25 | 0.76 |
12/15 | 686 | 693 | 682 | 687 | +0.29% | 117,900 | 202億8491万 | +23.34% | 21.47 | 0.77 |
12/14 | 698 | 698 | 679 | 685 | +0.74% | 431,900 | 202億2585万 | +25.23% | 21.4 | 0.76 |
12/13 | 691 | 706 | 678 | 680 | -1.73% | 308,500 | 200億7822万 | +26.63% | 21.25 | 0.76 |
12/12 | 703 | 745 | 682 | 692 | +2.22% | 1,254,300 | 204億3254万 | +31.06% | 21.62 | 0.77 |
12/11 | 646 | 684 | 644 | 677 | +4.15% | 685,900 | 199億8964万 | +30.69% | 21.15 | 0.76 |
12/08 | 643 | 651 | 643 | 650 | +0.78% | 460,900 | 191億9242万 | +27.7% | 20.31 | 0.73 |
12/07 | 650 | 650 | 644 | 645 | -0.77% | 243,200 | 190億4478万 | +28.74% | 20.15 | 0.72 |
12/06 | 639 | 656 | 638 | 650 | +1.72% | 1,723,300 | 191億9242万 | +31.85% | 20.31 | 0.73 |
12/05 | 640 | 641 | 638 | 639 | -0.16% | 503,800 | 188億6762万 | +31.48% | 19.97 | 0.71 |
12/04 | 638 | 641 | 637 | 640 | +0.31% | 651,500 | 188億9715万 | +33.33% | 20 | 0.71 |
12/01 | 640 | 640 | 633 | 638 | -0.47% | 1,234,400 | 188億3809万 | +34.88% | 19.94 | 0.71 |
11/30 | 640 | 643 | 640 | 641 | +0.16% | 1,339,400 | 189億2667万 | +37.55% | 20.03 | 0.72 |
11/29 | 643 | 644 | 640 | 640 | +17% | 2,251,000 | 188億9715万 | +39.74% | 20 | 0.71 |
11/28 | 547 | 547 | 547 | 547 | +17.13% | 97,100 | 161億5115万 | +21.29% | 17.09 | 0.61 |
11/27 | 463 | 474 | 461 | 467 | +2.64% | 115,100 | 137億8901万 | +4.24% | 14.59 | 0.52 |
11/24 | 440 | 458 | 440 | 455 | +3.88% | 117,300 | 134億3469万 | +1.56% | 14.22 | 0.51 |
11/22 | 433 | 438 | 432 | 438 | +1.39% | 48,000 | 129億3273万 | -2.23% | 13.69 | 0.49 |
11/21 | 430 | 435 | 429 | 432 | +0.23% | 56,000 | 127億5557万 | -3.79% | 13.5 | 0.48 |
11/20 | 438 | 441 | 431 | 431 | -1.6% | 51,700 | 127億2605万 | -4.22% | 13.47 | 0.48 |
11/17 | 430 | 438 | 429 | 438 | +1.86% | 51,300 | 129億3273万 | -3.1% | 13.69 | 0.49 |
11/16 | 431 | 433 | 428 | 430 | -0.23% | 40,400 | 126億9652万 | -5.08% | 13.44 | 0.48 |
11/15 | 429 | 433 | 429 | 431 | +0.47% | 38,300 | 127億2605万 | -5.07% | 13.47 | 0.48 |
11/14 | 432 | 433 | 427 | 429 | -0.69% | 55,700 | 126億6699万 | -5.71% | 13.41 | 0.48 |
11/13 | 438 | 440 | 431 | 432 | -1.37% | 43,300 | 127億5557万 | -5.26% | 13.5 | 0.48 |
11/10 | 433 | 439 | 430 | 438 | +0.69% | 45,900 | 129億3273万 | -4.16% | 13.69 | 0.49 |
11/09 | 430 | 435 | 428 | 435 | +0.93% | 66,600 | 128億4415万 | -4.81% | 13.59 | 0.49 |
11/08 | 452 | 453 | 428 | 431 | -4.01% | 178,100 | 127億2605万 | -5.9% | 13.47 | 0.48 |
11/07 | 452 | 459 | 449 | 449 | -0.88% | 54,400 | 132億5753万 | -2.39% | 14.03 | 0.5 |
11/06 | 455 | 456 | 450 | 453 | +0.22% | 101,000 | 133億7564万 | -1.52% | 14.16 | 0.51 |
11/02 | 449 | 461 | 449 | 452 | +0.67% | 102,300 | 133億4611万 | -1.95% | 14.12 | 0.5 |
11/01 | 453 | 455 | 445 | 449 | -0.22% | 83,300 | 132億5753万 | -2.81% | 14.03 | 0.5 |
10/31 | 450 | 452 | 436 | 450 | -3.43% | 219,900 | 132億8706万 | -2.81% | 14.06 | 0.5 |
10/30 | 483 | 483 | 466 | 466 | -2.92% | 377,800 | 137億5948万 | +0.87% | 14.56 | 0.52 |
10/27 | 469 | 480 | 469 | 480 | +2.56% | 87,000 | 141億7286万 | +4.12% | 15 | 0.54 |
10/26 | 469 | 478 | 464 | 468 | +0.43% | 132,800 | 138億1854万 | +1.74% | 14.62 | 0.52 |
10/25 | 452 | 469 | 451 | 466 | +4.02% | 84,500 | 137億5948万 | +1.75% | 14.56 | 0.52 |
10/24 | 459 | 459 | 446 | 448 | -2.4% | 111,500 | 132億2800万 | -1.97% | 14 | 0.5 |
10/23 | 466 | 473 | 459 | 459 | -2.13% | 78,700 | 135億5280万 | +0.44% | 14.34 | 0.51 |
10/20 | 468 | 473 | 466 | 469 | -0.21% | 65,200 | 138億4806万 | +3.08% | 14.66 | 0.52 |
10/19 | 465 | 483 | 465 | 470 | +1.08% | 193,700 | 138億7759万 | +3.52% | 14.69 | 0.52 |
10/18 | 467 | 472 | 463 | 465 | +0.87% | 165,200 | 137億2996万 | +2.65% | 14.53 | 0.52 |
10/17 | 455 | 465 | 454 | 461 | +0.66% | 191,300 | 136億1185万 | +2.22% | 14.41 | 0.51 |
10/16 | 463 | 463 | 455 | 458 | -1.29% | 62,200 | 135億2327万 | +1.78% | 14.31 | 0.51 |
10/13 | 468 | 474 | 461 | 464 | -0.85% | 81,100 | 137億43万 | +3.34% | 14.5 | 0.52 |
10/12 | 461 | 471 | 461 | 468 | +1.52% | 77,800 | 138億1854万 | +4.7% | 14.62 | 0.52 |
10/11 | 463 | 465 | 460 | 461 | -0.43% | 53,300 | 136億1185万 | +3.36% | 14.41 | 0.51 |
10/10 | 460 | 463 | 457 | 463 | +1.98% | 97,000 | 136億7090万 | +4.28% | 14.47 | 0.52 |
10/06 | 458 | 458 | 453 | 454 | -0.66% | 45,300 | 134億516万 | +2.48% | 14.19 | 0.51 |
10/05 | 445 | 457 | 445 | 457 | +3.63% | 69,700 | 134億9374万 | +3.39% | 14.28 | 0.51 |
10/04 | 448 | 451 | 438 | 441 | -2.86% | 158,100 | 130億2131万 | 0% | 13.78 | 0.49 |
10/03 | 474 | 474 | 453 | 454 | -3.2% | 151,700 | 134億516万 | +3.18% | 14.19 | 0.51 |
10/02 | 470 | 476 | 467 | 469 | +0.86% | 100,100 | 138億4806万 | +6.83% | 14.66 | 0.52 |
09/29 | 475 | 477 | 462 | 465 | -2.11% | 167,400 | 137億2996万 | +6.41% | 14.53 | 0.51 |
09/28 | 493 | 493 | 470 | 475 | +0.21% | 254,200 | 140億2523万 | +9.2% | 14.84 | 0.52 |
09/27 | 460 | 474 | 452 | 474 | +3.04% | 298,200 | 139億9570万 | +9.47% | 14.81 | 0.52 |
09/26 | 448 | 462 | 447 | 460 | +2.91% | 282,300 | 135億8232万 | +6.73% | 14.37 | 0.51 |
09/25 | 442 | 448 | 439 | 447 | +1.82% | 116,500 | 131億9847万 | +4.2% | 13.97 | 0.49 |
09/22 | 435 | 442 | 434 | 439 | +0.69% | 99,200 | 129億6226万 | +2.57% | 13.72 | 0.48 |
09/21 | 435 | 439 | 435 | 436 | +0.46% | 69,500 | 128億7368万 | +2.11% | 13.62 | 0.48 |
09/20 | 437 | 438 | 433 | 434 | -0.91% | 53,800 | 128億1463万 | +1.88% | 13.56 | 0.48 |
09/19 | 433 | 438 | 431 | 438 | +1.39% | 70,700 | 129億3273万 | +3.06% | 13.69 | 0.48 |
09/15 | 433 | 435 | 431 | 432 | 0% | 61,000 | 127億5557万 | +1.89% | 13.5 | 0.48 |
09/14 | 433 | 433 | 430 | 432 | -0.23% | 29,800 | 127億5557万 | +1.89% | 13.5 | 0.48 |
09/13 | 434 | 435 | 433 | 433 | 0% | 108,400 | 127億8510万 | +2.12% | 13.53 | 0.48 |
09/12 | 430 | 434 | 430 | 433 | +0.46% | 67,100 | 127億8510万 | +2.12% | 13.53 | 0.48 |
09/11 | 430 | 432 | 429 | 431 | +0.7% | 47,500 | 127億2605万 | +1.89% | 13.47 | 0.47 |
09/08 | 428 | 431 | 427 | 428 | -0.47% | 56,200 | 126億3747万 | +1.18% | 13.37 | 0.47 |
09/07 | 430 | 432 | 428 | 430 | +0.23% | 72,800 | 126億9652万 | +1.65% | 13.44 | 0.47 |
09/06 | 429 | 431 | 427 | 429 | +0.7% | 79,900 | 126億6699万 | +1.42% | 13.41 | 0.47 |
09/05 | 429 | 429 | 426 | 426 | -1.16% | 50,800 | 125億7841万 | +0.71% | 13.31 | 0.47 |
09/04 | 430 | 432 | 429 | 431 | +0.7% | 70,600 | 127億2605万 | +1.65% | 13.47 | 0.47 |
09/01 | 426 | 429 | 425 | 428 | +0.47% | 55,700 | 126億3747万 | +0.94% | 13.37 | 0.47 |
08/31 | 423 | 428 | 423 | 426 | +0.95% | 50,000 | 125億7841万 | +0.47% | 13.31 | 0.47 |
08/30 | 425 | 426 | 422 | 422 | -0.47% | 57,200 | 124億6030万 | -0.24% | 13.19 | 0.46 |
08/29 | 425 | 425 | 422 | 424 | +0.24% | 56,100 | 125億1936万 | +0.24% | 13.25 | 0.47 |
08/28 | 425 | 426 | 423 | 423 | -0.24% | 41,800 | 124億8983万 | 0% | 13.22 | 0.47 |
08/25 | 421 | 425 | 419 | 424 | -0.24% | 47,000 | 125億1936万 | +0.47% | 13.25 | 0.47 |
08/24 | 418 | 426 | 418 | 425 | +1.19% | 95,200 | 125億4889万 | +0.71% | 13.28 | 0.47 |
08/23 | 416 | 420 | 416 | 420 | +0.48% | 25,900 | 124億125万 | -0.47% | 13.12 | 0.46 |
08/22 | 417 | 418 | 415 | 418 | +0.72% | 37,500 | 123億4220万 | -0.95% | 13.06 | 0.46 |
08/21 | 414 | 417 | 413 | 415 | +0.24% | 34,300 | 122億5362万 | -1.66% | 12.97 | 0.46 |
08/18 | 414 | 418 | 411 | 414 | -0.24% | 76,500 | 122億2409万 | -1.9% | 12.94 | 0.46 |
08/17 | 414 | 415 | 409 | 415 | +0.48% | 87,300 | 122億5362万 | -1.66% | 12.97 | 0.46 |
08/16 | 417 | 418 | 412 | 413 | -1.43% | 95,700 | 121億9456万 | -2.13% | 12.91 | 0.45 |
08/15 | 420 | 421 | 417 | 419 | -0.24% | 65,300 | 123億7172万 | -0.71% | 13.09 | 0.46 |
08/14 | 426 | 426 | 420 | 420 | -1.18% | 67,300 | 124億125万 | -0.47% | 13.12 | 0.46 |
08/10 | 424 | 425 | 420 | 425 | +0.24% | 55,200 | 125億4889万 | +0.71% | 13.28 | 0.47 |
08/09 | 426 | 426 | 421 | 424 | -0.24% | 40,200 | 125億1936万 | +0.47% | 13.25 | 0.47 |
08/08 | 426 | 430 | 425 | 425 | -0.23% | 60,200 | 125億4889万 | +0.71% | 13.28 | 0.47 |
08/07 | 427 | 428 | 425 | 426 | -0.23% | 51,800 | 125億7841万 | +1.19% | 13.31 | 0.47 |
08/04 | 427 | 428 | 424 | 427 | 0% | 40,100 | 126億794万 | +1.43% | 13.34 | 0.47 |
08/03 | 428 | 430 | 422 | 427 | -0.93% | 110,400 | 126億794万 | +1.67% | 13.34 | 0.47 |
08/02 | 437 | 437 | 430 | 431 | -1.37% | 73,300 | 127億2605万 | +2.86% | 13.47 | 0.47 |
08/01 | 435 | 440 | 432 | 437 | 0% | 142,000 | 129億321万 | +4.55% | 13.66 | 0.48 |
07/31 | 431 | 444 | 431 | 437 | +2.34% | 459,300 | 129億321万 | +4.8% | 13.66 | 0.48 |
07/28 | 421 | 428 | 417 | 427 | +0.71% | 491,700 | 126億794万 | +2.64% | 13.34 | 0.47 |
07/27 | 420 | 424 | 417 | 424 | +0.95% | 96,900 | 125億1936万 | +2.17% | 13.25 | 0.47 |