PER
2023/02/22～2023/07/20
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 |
|---|
| 2023 |
| 07/20 | 11,600 | 11,600 | 11,445 | 11,445 | -0.04% | 92 | - | +0.82% |
| 07/19 | 11,360 | 11,450 | 11,360 | 11,450 | +1.19% | 276 | - | +1% |
| 07/18 | 11,155 | 11,390 | 11,120 | 11,315 | -0.09% | 430 | - | -0.06% |
| 07/14 | 11,340 | 11,340 | 11,245 | 11,325 | +0.67% | 427 | - | +0.13% |
| 07/13 | 11,155 | 11,250 | 11,155 | 11,250 | +1.17% | 63 | - | -0.43% |
| 07/12 | 11,025 | 11,170 | 11,025 | 11,120 | +0.86% | 66 | - | -1.48% |
| 07/11 | 11,235 | 11,235 | 11,025 | 11,025 | -1.87% | 192 | - | -2.29% |
| 07/10 | 11,155 | 11,235 | 11,100 | 11,235 | -1.14% | 102 | - | -0.43% |
| 07/07 | 11,170 | 11,390 | 11,155 | 11,365 | -0.26% | 176 | - | +0.79% |
| 07/06 | 11,385 | 11,395 | 11,315 | 11,395 | -0.78% | 84 | - | +1.22% |
| 07/05 | 11,555 | 11,555 | 11,485 | 11,485 | -0.65% | 22 | - | +2.23% |
| 07/04 | 11,690 | 11,690 | 11,560 | 11,560 | -0.64% | 249 | - | +3.11% |
| 07/03 | 11,585 | 11,700 | 11,585 | 11,635 | +1.88% | 470 | - | +4% |
| 06/30 | 11,355 | 11,485 | 11,355 | 11,420 | -0.04% | 171 | - | +2.3% |
| 06/29 | 11,420 | 11,490 | 11,420 | 11,425 | +0.04% | 292 | - | +2.55% |
| 06/28 | 11,400 | 11,420 | 11,350 | 11,420 | +0.71% | 738 | - | +2.69% |
| 06/27 | 11,255 | 11,340 | 11,245 | 11,340 | +0.04% | 227 | - | +2.09% |
| 06/26 | 11,310 | 11,335 | 11,245 | 11,335 | +0.62% | 1,239 | - | +2.02% |
| 06/23 | 11,300 | 11,360 | 11,265 | 11,265 | +0.45% | 1,025 | - | +1.34% |
| 06/22 | 11,310 | 11,315 | 11,205 | 11,215 | -0.84% | 163 | - | +0.81% |
| 06/21 | 11,300 | 11,545 | 11,300 | 11,310 | -0.44% | 53 | - | +1.59% |
| 06/20 | 11,465 | 11,465 | 11,360 | 11,360 | -0.48% | 19 | - | +1.99% |
| 06/19 | 11,445 | 11,500 | 11,415 | 11,415 | +0.18% | 683 | - | +2.47% |
| 06/16 | 11,300 | 11,395 | 11,270 | 11,395 | +0.97% | 596 | - | +2.33% |
| 06/15 | 11,250 | 11,285 | 11,200 | 11,285 | +1.8% | 255 | - | +1.36% |
| 06/14 | 11,100 | 11,195 | 11,085 | 11,085 | +0.09% | 427 | - | -0.5% |
| 06/13 | 11,045 | 11,075 | 11,010 | 11,075 | +0.5% | 213 | - | -0.74% |
| 06/12 | 11,005 | 11,020 | 11,005 | 11,020 | -0.09% | 23 | - | -1.35% |
| 06/09 | 10,980 | 11,030 | 10,980 | 11,030 | +0.64% | 517 | - | -1.44% |
| 06/08 | 10,985 | 10,985 | 10,950 | 10,960 | -0.54% | 200 | - | -2.33% |
| 06/07 | 11,000 | 11,020 | 11,000 | 11,020 | -0.05% | 29 | - | -2.01% |
| 06/06 | 10,930 | 11,030 | 10,930 | 11,025 | -0.27% | 38 | - | -2.13% |
| 06/05 | 11,000 | 11,055 | 10,990 | 11,055 | +1.19% | 615 | - | -1.91% |
| 06/02 | 10,825 | 10,935 | 10,825 | 10,925 | +0.92% | 168 | - | -3.1% |
| 06/01 | 10,825 | 10,825 | 10,700 | 10,825 | -0.51% | 249 | - | -4.17% |
| 05/31 | 10,980 | 10,980 | 10,835 | 10,880 | -0.91% | 18 | - | -3.84% |
| 05/30 | 11,020 | 11,020 | 10,980 | 10,980 | -0.36% | 475 | - | -3.12% |
| 05/29 | 11,000 | 11,110 | 11,000 | 11,020 | +1.38% | 397 | - | -2.87% |
| 05/26 | 10,890 | 10,900 | 10,860 | 10,870 | -0.5% | 570 | - | -4.29% |
| 05/25 | 10,900 | 10,995 | 10,900 | 10,925 | -1.4% | 360 | - | -3.91% |
| 05/24 | 11,090 | 11,090 | 10,990 | 11,080 | -3.02% | 576 | - | -2.67% |
| 05/23 | 11,335 | 11,570 | 10,845 | 11,425 | -0.31% | 4,087 | - | +0.34% |
| 05/22 | 11,515 | 11,570 | 11,460 | 11,460 | -0.13% | 4,691 | - | +0.77% |
| 05/19 | 11,545 | 11,600 | 11,475 | 11,475 | +0.39% | 521 | - | +1.05% |
| 05/18 | 11,450 | 11,470 | 11,430 | 11,430 | +0.09% | 101 | - | +0.85% |
| 05/17 | 11,345 | 11,420 | 11,310 | 11,420 | 0% | 11 | - | +0.98% |
| 05/16 | 11,415 | 11,420 | 11,330 | 11,420 | +0.93% | 21 | - | +1.21% |
| 05/15 | 11,280 | 11,350 | 11,280 | 11,315 | -0.31% | 131 | - | +0.56% |
| 05/12 | 11,415 | 11,415 | 11,000 | 11,350 | -0.96% | 158 | - | +1.08% |
| 05/11 | 11,300 | 11,460 | 11,215 | 11,460 | -0.43% | 91 | - | +2.24% |
| 05/10 | 11,510 | 11,510 | 11,350 | 11,510 | +1.1% | 51 | - | +2.84% |
| 05/09 | 11,380 | 11,530 | 11,380 | 11,385 | -1.34% | 48 | - | +1.98% |
| 05/08 | 11,540 | 11,540 | 11,290 | 11,540 | -1.87% | 103 | - | +3.68% |
| 05/02 | 11,425 | 11,760 | 11,425 | 11,760 | +1.51% | 290 | - | +6.12% |
| 05/01 | 11,500 | 11,585 | 11,485 | 11,585 | +0.74% | 80 | - | +5.13% |
| 04/28 | 11,325 | 11,500 | 11,285 | 11,500 | +3% | 81 | - | +4.86% |
| 04/27 | 11,135 | 11,335 | 11,135 | 11,165 | +0.13% | 83 | - | +2.2% |
| 04/26 | 11,250 | 11,340 | 11,150 | 11,150 | -2.79% | 29 | - | +2.3% |
| 04/25 | 11,385 | 11,470 | 11,365 | 11,470 | +1.77% | 63 | - | +5.61% |
| 04/24 | 11,390 | 11,390 | 11,270 | 11,270 | -0.97% | 239 | - | +4.22% |
| 04/21 | 11,230 | 11,385 | 11,230 | 11,380 | +0.93% | 36 | - | +5.58% |
| 04/20 | 11,300 | 11,300 | 11,275 | 11,275 | -0.22% | 47 | - | +4.89% |
| 04/19 | 11,270 | 11,300 | 11,230 | 11,300 | +0.89% | 41 | - | +5.46% |
| 04/18 | 11,295 | 11,300 | 11,200 | 11,200 | -0.62% | 35 | - | +4.83% |
| 04/17 | 11,270 | 11,270 | 11,200 | 11,270 | +1.26% | 194 | - | +5.65% |
| 04/14 | 11,265 | 11,265 | 11,095 | 11,130 | +0.36% | 98 | - | +4.49% |
| 04/13 | 11,000 | 11,105 | 11,000 | 11,090 | +0.45% | 462 | - | +4.17% |
| 04/12 | 10,945 | 11,040 | 10,945 | 11,040 | +1.01% | 65 | - | +3.75% |
| 04/11 | 10,870 | 10,985 | 10,870 | 10,930 | +1.02% | 341 | - | +2.76% |
| 04/10 | 10,835 | 11,045 | 10,800 | 10,820 | +0.37% | 144 | - | +1.75% |
| 04/07 | 10,720 | 10,835 | 10,720 | 10,780 | +1.46% | 179 | - | +1.34% |
| 04/06 | 10,630 | 10,630 | 10,625 | 10,625 | -1.16% | 32 | - | -0.19% |
| 04/05 | 10,800 | 10,840 | 10,740 | 10,750 | -0.92% | 134 | - | +0.89% |
| 04/04 | 10,810 | 10,895 | 10,810 | 10,850 | -1.63% | 1,141 | - | +1.84% |
| 04/03 | 10,890 | 11,030 | 10,715 | 11,030 | +2.18% | 754 | - | +3.54% |
| 03/31 | 10,705 | 10,895 | 10,705 | 10,795 | +2.37% | 81 | - | +1.41% |
| 03/30 | 10,600 | 10,660 | 10,545 | 10,545 | +1.88% | 70 | - | -0.95% |
| 03/29 | 10,525 | 10,525 | 10,350 | 10,350 | +1.42% | 110 | - | -2.9% |
| 03/27 | 10,195 | 10,205 | 10,195 | 10,205 | -0.54% | 62 | - | -4.47% |
| 03/24 | 10,260 | 10,260 | 10,260 | 10,260 | -1.87% | 12 | - | -4.18% |
| 03/23 | 10,530 | 10,530 | 10,455 | 10,455 | -0.38% | 5 | - | -2.57% |
| 03/22 | 10,295 | 10,495 | 10,295 | 10,495 | +2.89% | 55 | - | -2.29% |
| 03/20 | 10,295 | 10,300 | 10,170 | 10,200 | -0.92% | 33 | - | -5.04% |
| 03/17 | 10,400 | 10,480 | 10,295 | 10,295 | -1.01% | 139 | - | -4.32% |
| 03/16 | 10,445 | 10,445 | 10,230 | 10,400 | -2.21% | 130 | - | -3.43% |
| 03/15 | 10,630 | 10,635 | 10,630 | 10,635 | +2.06% | 3 | - | -1.35% |
| 03/14 | 10,500 | 10,500 | 10,310 | 10,420 | -1.09% | 39 | - | -3.32% |
| 03/13 | 10,760 | 10,760 | 10,535 | 10,535 | -2.23% | 28 | - | -2.35% |
| 03/10 | 10,880 | 10,895 | 10,575 | 10,775 | -1.06% | 93 | - | -0.12% |
| 03/09 | 10,900 | 10,900 | 10,885 | 10,890 | -0.77% | 14 | - | +1.02% |
| 03/08 | 10,975 | 10,975 | 10,975 | 10,975 | 0% | 6 | - | +1.95% |
| 03/07 | 10,970 | 10,975 | 10,905 | 10,975 | +0.64% | 71 | - | +2.1% |
| 03/06 | 10,970 | 10,970 | 10,905 | 10,905 | +0.18% | 9 | - | +1.6% |
| 03/03 | 10,920 | 10,920 | 10,885 | 10,885 | -0.14% | 68 | - | +1.55% |
| 03/02 | 10,900 | 10,990 | 10,900 | 10,900 | -0.77% | 121 | - | +1.84% |
| 03/01 | 10,895 | 10,990 | 10,895 | 10,985 | +1.1% | 35 | - | +2.73% |
| 02/28 | 10,895 | 10,900 | 10,865 | 10,865 | +1.26% | 10 | - | +1.72% |
| 02/27 | 10,900 | 10,900 | 10,730 | 10,730 | -0.83% | 61 | - | +0.61% |
| 02/24 | 10,820 | 10,820 | 10,820 | 10,820 | 0% | 3 | - | +1.56% |
| 02/22 | 10,920 | 10,920 | 10,820 | 10,820 | -0.18% | 2 | - | +1.74% |
