PER
2023/01/19~2023/09/29
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 |
09/29 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 1,900 | 169億9200万 | +3.37% | 17.63 | 0.9 |
09/28 | 1,450 | 1,450 | 1,432 | 1,440 | -0.14% | 400 | 169億9200万 | +3.52% | 17.63 | 0.9 |
09/27 | 1,455 | 1,455 | 1,442 | 1,442 | -0.55% | 200 | 170億1560万 | +3.74% | 17.66 | 0.9 |
09/26 | 1,446 | 1,450 | 1,446 | 1,450 | 0% | 2,200 | 171億1000万 | +4.39% | 17.76 | 0.9 |
09/22 | 1,450 | 1,450 | 1,450 | 1,450 | +0.14% | 600 | 171億1000万 | +4.54% | 17.76 | 0.9 |
09/20 | 1,450 | 1,450 | 1,448 | 1,448 | +1.4% | 2,300 | 170億8640万 | +4.62% | 17.73 | 0.9 |
09/15 | 1,430 | 1,430 | 1,428 | 1,428 | +2% | 200 | 168億5040万 | +3.4% | 17.49 | 0.89 |
09/06 | 1,395 | 1,400 | 1,395 | 1,400 | +0.14% | 1,200 | 165億2000万 | +1.6% | 17.14 | 0.87 |
09/05 | 1,398 | 1,398 | 1,398 | 1,398 | -0.29% | 200 | 164億9640万 | +1.45% | 17.12 | 0.87 |
09/04 | 1,400 | 1,402 | 1,400 | 1,402 | +0.5% | 2,100 | 165億4360万 | +1.82% | 17.17 | 0.87 |
08/31 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 2,000 | 164億6100万 | +1.38% | 17.08 | 0.87 |
08/30 | 1,380 | 1,395 | 1,380 | 1,395 | +1.6% | 900 | 164億6100万 | +1.45% | 17.08 | 0.87 |
08/29 | 1,378 | 1,378 | 1,373 | 1,373 | -1.44% | 200 | 162億140万 | -0.07% | 16.81 | 0.86 |
08/28 | 1,385 | 1,393 | 1,385 | 1,393 | +1.75% | 300 | 164億3740万 | +1.38% | 17.06 | 0.87 |
08/25 | 1,369 | 1,369 | 1,369 | 1,369 | +0.44% | 100 | 161億5420万 | -0.22% | 16.76 | 0.85 |
08/22 | 1,359 | 1,363 | 1,359 | 1,363 | +1.94% | 400 | 160億8340万 | -0.66% | 16.69 | 0.85 |
08/21 | 1,337 | 1,337 | 1,337 | 1,337 | -1.47% | 100 | 157億7660万 | -2.76% | 16.37 | 0.83 |
08/18 | 1,359 | 1,359 | 1,357 | 1,357 | -0.15% | 200 | 160億1260万 | -1.45% | 16.62 | 0.85 |
08/16 | 1,385 | 1,385 | 1,359 | 1,359 | +2.03% | 300 | 160億3620万 | -1.52% | 16.64 | 0.85 |
08/15 | 1,332 | 1,332 | 1,332 | 1,332 | -2.06% | 200 | 157億1760万 | -3.69% | 16.31 | 0.83 |
08/10 | 1,368 | 1,368 | 1,350 | 1,360 | +0.74% | 700 | 160億4800万 | -1.88% | 16.65 | 0.85 |
08/09 | 1,350 | 1,350 | 1,350 | 1,350 | -1.46% | 100 | 159億3000万 | -2.67% | 16.53 | 0.84 |
08/03 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 800 | 161億6600万 | -1.37% | 16.78 | 0.85 |
08/02 | 1,370 | 1,370 | 1,370 | 1,370 | -2.14% | 300 | 161億6600万 | -1.51% | 16.78 | 0.85 |
08/01 | 1,400 | 1,400 | 1,400 | 1,400 | -0.36% | 100 | 165億2000万 | +0.57% | 17.14 | 0.87 |
07/31 | 1,405 | 1,406 | 1,405 | 1,405 | 0% | 4,600 | 165億7900万 | +0.93% | 17.2 | 0.88 |
07/28 | 1,407 | 1,407 | 1,405 | 1,405 | -0.71% | 400 | 165億7900万 | +1.01% | 17.2 | 0.88 |
07/27 | 1,389 | 1,444 | 1,389 | 1,415 | +0.71% | 1,600 | 166億9700万 | +1.73% | 17.33 | 0.88 |
07/26 | 1,395 | 1,405 | 1,395 | 1,405 | +2.7% | 400 | 165億7900万 | +1.08% | 17.2 | 0.88 |
07/20 | 1,370 | 1,370 | 1,368 | 1,368 | -0.15% | 1,100 | 161億4240万 | -1.51% | 16.75 | 0.85 |
07/19 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 1,100 | 161億6600万 | -1.44% | 16.78 | 0.85 |
07/18 | 1,370 | 1,370 | 1,370 | 1,370 | -0.58% | 1,000 | 161億6600万 | -1.58% | 16.78 | 0.85 |
07/13 | 1,377 | 1,378 | 1,377 | 1,378 | 0% | 200 | 162億6040万 | -1.15% | 16.87 | 0.86 |
07/12 | 1,379 | 1,379 | 1,378 | 1,378 | -0.07% | 600 | 162億6040万 | -1.29% | 16.87 | 0.86 |
07/10 | 1,379 | 1,379 | 1,379 | 1,379 | +0.29% | 100 | 162億7220万 | -1.36% | 16.89 | 0.86 |
07/07 | 1,375 | 1,380 | 1,375 | 1,375 | +0.36% | 800 | 162億2500万 | -1.79% | 16.84 | 0.86 |
07/06 | 1,381 | 1,398 | 1,370 | 1,370 | 0% | 5,600 | 161億6600万 | -2.28% | 16.78 | 0.85 |
07/05 | 1,370 | 1,371 | 1,370 | 1,370 | +0.96% | 700 | 161億6600万 | -2.42% | 16.78 | 0.85 |
07/04 | 1,353 | 1,360 | 1,349 | 1,357 | +0.3% | 1,900 | 160億1260万 | -3.42% | 16.62 | 0.85 |
07/03 | 1,430 | 1,439 | 1,311 | 1,353 | -5.38% | 14,900 | 159億6540万 | -3.84% | 16.57 | 0.84 |
06/30 | 1,428 | 1,430 | 1,428 | 1,430 | +2.07% | 1,600 | 168億7400万 | +1.56% | 17.51 | 0.91 |
06/29 | 1,401 | 1,401 | 1,401 | 1,401 | -2.1% | 100 | 165億3180万 | -0.43% | 17.16 | 0.89 |
06/28 | 1,421 | 1,431 | 1,420 | 1,431 | +0.07% | 300 | 168億8580万 | +1.63% | 17.52 | 0.91 |
06/23 | 1,413 | 1,430 | 1,413 | 1,430 | +1.13% | 2,900 | 168億7400万 | +1.56% | 17.51 | 0.91 |
06/19 | 1,414 | 1,414 | 1,414 | 1,414 | +2.17% | 100 | 166億8520万 | +0.43% | 17.32 | 0.9 |
06/15 | 1,384 | 1,384 | 1,384 | 1,384 | -1.14% | 100 | 163億3120万 | -1.77% | 16.95 | 0.88 |
06/14 | 1,420 | 1,420 | 1,400 | 1,400 | -1.41% | 200 | 165億2000万 | -0.71% | 17.14 | 0.89 |
06/08 | 1,420 | 1,420 | 1,420 | 1,420 | +2.16% | 200 | 167億5600万 | +0.64% | 17.39 | 0.9 |
06/01 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 200 | 164億200万 | -1.42% | 17.02 | 0.88 |
05/31 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 1,200 | 164億200万 | -1.56% | 17.02 | 0.88 |
05/30 | 1,406 | 1,406 | 1,346 | 1,390 | -1.07% | 1,000 | 164億200万 | -1.63% | 17.02 | 0.88 |
05/26 | 1,405 | 1,407 | 1,405 | 1,405 | +0.93% | 500 | 165億7900万 | -0.64% | 17.2 | 0.89 |
05/25 | 1,392 | 1,392 | 1,392 | 1,392 | +0.8% | 100 | 164億2560万 | -1.63% | 17.05 | 0.88 |
05/19 | 1,400 | 1,400 | 1,381 | 1,381 | -1.36% | 300 | 162億9580万 | -2.47% | 16.91 | 0.87 |
05/17 | 1,402 | 1,402 | 1,400 | 1,400 | -0.99% | 200 | 165億2000万 | -1.27% | 17.14 | 0.89 |
05/16 | 1,414 | 1,414 | 1,414 | 1,414 | 0% | 100 | 166億8520万 | -0.49% | 17.32 | 0.9 |
05/10 | 1,414 | 1,414 | 1,414 | 1,414 | -1.12% | 100 | 166億8520万 | -0.91% | 17.32 | 0.9 |
05/08 | 1,428 | 1,430 | 1,428 | 1,430 | 0% | 2,900 | 168億7400万 | -0.07% | 17.51 | 0.91 |
05/02 | 1,421 | 1,430 | 1,421 | 1,430 | +0.63% | 2,500 | 168億7400万 | -0.35% | 17.51 | 0.91 |
05/01 | 1,423 | 1,423 | 1,421 | 1,421 | 0% | 1,200 | 167億6780万 | -1.04% | 17.4 | 0.9 |
04/28 | 1,421 | 1,421 | 1,421 | 1,421 | +0.07% | 600 | 167億6780万 | -1.25% | 17.4 | 0.9 |
04/27 | 1,420 | 1,420 | 1,419 | 1,420 | +0.78% | 700 | 167億5600万 | -1.39% | 17.39 | 0.9 |
04/26 | 1,409 | 1,409 | 1,409 | 1,409 | +0.93% | 200 | 166億2620万 | -2.22% | 17.25 | 0.89 |
04/25 | 1,396 | 1,396 | 1,396 | 1,396 | 0% | 100 | 164億7280万 | -3.12% | 17.09 | 0.88 |
04/18 | 1,393 | 1,396 | 1,393 | 1,396 | 0% | 1,100 | 164億7280万 | -3.06% | 17.09 | 0.88 |
04/17 | 1,426 | 1,426 | 1,396 | 1,396 | -2.1% | 300 | 164億7280万 | -3.26% | 17.09 | 0.88 |
04/12 | 1,426 | 1,426 | 1,426 | 1,426 | -0.7% | 100 | 168億2680万 | -1.31% | 17.46 | 0.9 |
04/04 | 1,436 | 1,436 | 1,436 | 1,436 | 0% | 1,900 | 169億4480万 | -0.76% | 17.58 | 0.91 |
04/03 | 1,436 | 1,439 | 1,436 | 1,436 | 0% | 3,300 | 169億4480万 | -0.76% | 17.58 | 0.91 |
03/31 | 1,410 | 1,436 | 1,407 | 1,436 | +2.57% | 2,900 | 169億4480万 | -0.76% | 17.14 | 0.91 |
03/30 | 1,398 | 1,400 | 1,398 | 1,400 | -1.55% | 200 | 165億2000万 | -3.18% | 16.71 | 0.88 |
03/29 | 1,413 | 1,425 | 1,413 | 1,422 | +1.35% | 300 | 167億7960万 | -1.73% | 16.97 | 0.9 |
03/28 | 1,403 | 1,403 | 1,403 | 1,403 | -1.75% | 100 | 165億5540万 | -3.11% | 16.75 | 0.89 |
03/27 | 1,400 | 1,428 | 1,400 | 1,428 | -0.14% | 200 | 168億5040万 | -1.31% | 17.04 | 0.9 |
03/23 | 1,423 | 1,430 | 1,423 | 1,430 | +0.7% | 3,300 | 168億7400万 | -1.11% | 17.07 | 0.9 |
03/22 | 1,420 | 1,421 | 1,420 | 1,420 | 0% | 700 | 167億5600万 | -1.66% | 16.95 | 0.9 |
03/20 | 1,420 | 1,420 | 1,420 | 1,420 | -0.35% | 600 | 167億5600万 | -1.59% | 16.95 | 0.9 |
03/17 | 1,425 | 1,426 | 1,425 | 1,425 | -0.35% | 5,100 | 168億1500万 | -1.11% | 17.01 | 0.9 |
03/16 | 1,351 | 1,444 | 1,351 | 1,430 | -2.79% | 39,200 | 168億7400万 | -0.63% | 17.07 | 0.9 |
03/15 | 1,546 | 1,546 | 1,415 | 1,471 | -5.1% | 5,200 | 173億5780万 | +2.37% | 17.56 | 0.93 |
03/14 | 1,550 | 1,559 | 1,550 | 1,550 | +0.98% | 2,900 | 182億9000万 | +8.09% | 18.5 | 0.98 |
03/13 | 1,529 | 1,559 | 1,529 | 1,535 | +0.33% | 3,800 | 181億1300万 | +7.57% | 18.32 | 0.97 |
03/10 | 1,452 | 1,559 | 1,452 | 1,530 | +5.37% | 6,300 | 180億5400万 | +7.59% | 18.26 | 0.97 |
03/09 | 1,452 | 1,452 | 1,452 | 1,452 | -1.69% | 1,000 | 171億3360万 | +2.54% | 17.33 | 0.92 |
03/03 | 1,529 | 1,550 | 1,477 | 1,477 | +1.16% | 4,100 | 174億2860万 | +4.38% | 17.63 | 0.93 |
03/01 | 1,486 | 1,550 | 1,460 | 1,460 | +1.25% | 2,900 | 172億2800万 | +3.47% | 17.43 | 0.92 |
02/28 | 1,442 | 1,442 | 1,442 | 1,442 | +3% | 200 | 170億1560万 | +2.27% | 17.21 | 0.91 |
02/27 | 1,400 | 1,400 | 1,400 | 1,400 | +1.45% | 100 | 165億2000万 | -0.57% | 16.71 | 0.88 |
02/21 | 1,460 | 1,460 | 1,380 | 1,380 | -5.48% | 600 | 162億8400万 | -1.99% | 16.47 | 0.87 |
02/15 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 700 | 172億2800万 | +3.69% | 17.43 | 0.92 |
02/03 | 1,464 | 1,464 | 1,440 | 1,460 | -0.21% | 300 | 172億2800万 | +3.91% | 18 | 0.95 |
02/01 | 1,467 | 1,467 | 1,441 | 1,463 | +1.74% | 500 | 172億6340万 | +4.35% | 18.04 | 0.95 |
01/31 | 1,438 | 1,438 | 1,438 | 1,438 | +0.07% | 600 | 169億6840万 | +2.86% | 17.73 | 0.94 |
01/30 | 1,422 | 1,437 | 1,422 | 1,437 | +1.05% | 300 | 169億5660万 | +2.86% | 17.72 | 0.94 |
01/27 | 1,414 | 1,422 | 1,414 | 1,422 | -0.56% | 200 | 167億7960万 | +1.86% | 17.54 | 0.93 |
01/25 | 1,429 | 1,430 | 1,428 | 1,430 | +0.07% | 800 | 168億7400万 | +2.44% | 17.63 | 0.93 |
01/24 | 1,430 | 1,430 | 1,429 | 1,429 | +2.44% | 200 | 168億6220万 | +2.29% | 17.62 | 0.93 |
01/23 | 1,395 | 1,395 | 1,395 | 1,395 | +0.22% | 100 | 164億6100万 | -0.07% | 17.2 | 0.91 |
01/20 | 1,392 | 1,392 | 1,392 | 1,392 | 0% | 100 | 164億2560万 | -0.29% | 17.17 | 0.91 |
01/19 | 1,390 | 1,392 | 1,390 | 1,392 | +1.16% | 600 | 164億2560万 | -0.29% | 17.17 | 0.91 |