PER
2023/05/09～2023/09/28
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 |
| 09/28 | 653 | 655 | 639 | 647 | -0.61% | 127,300 | 254億6291万 | +0.47% | - | 5.29 |
| 09/27 | 626 | 651 | 625 | 651 | +3.83% | 215,900 | 256億2034万 | +0.93% | - | 5.33 |
| 09/26 | 635 | 639 | 627 | 627 | -1.57% | 107,900 | 246億7581万 | -2.64% | - | 5.13 |
| 09/25 | 631 | 638 | 627 | 637 | +0.79% | 125,400 | 250億6936万 | -1.09% | - | 5.21 |
| 09/22 | 614 | 639 | 614 | 632 | +2.43% | 234,000 | 248億7258万 | -1.71% | - | 5.17 |
| 09/21 | 623 | 624 | 609 | 617 | -0.48% | 177,200 | 242億8225万 | -3.89% | - | 5.05 |
| 09/20 | 626 | 634 | 620 | 620 | -0.64% | 106,900 | 244億32万 | -3.28% | - | 5.07 |
| 09/19 | 618 | 627 | 615 | 624 | +0.97% | 148,400 | 245億5774万 | -2.65% | - | 5.11 |
| 09/15 | 631 | 631 | 616 | 618 | -0.96% | 179,600 | 243億2161万 | -4.04% | - | 5.06 |
| 09/14 | 626 | 631 | 624 | 624 | -0.32% | 120,500 | 245億5774万 | -3.7% | - | 5.11 |
| 09/13 | 625 | 632 | 623 | 626 | -0.16% | 73,200 | 246億3645万 | -3.99% | - | 5.12 |
| 09/12 | 626 | 634 | 622 | 627 | +0.64% | 134,400 | 246億7581万 | -4.27% | - | 5.13 |
| 09/11 | 640 | 640 | 622 | 623 | -2.5% | 234,500 | 245億1839万 | -5.46% | - | 5.1 |
| 09/08 | 637 | 643 | 636 | 639 | -0.78% | 134,000 | 251億4807万 | -3.47% | - | 5.23 |
| 09/07 | 653 | 658 | 641 | 644 | -1.98% | 246,700 | 253億4485万 | -3.16% | - | 5.27 |
| 09/06 | 668 | 669 | 657 | 657 | -1.5% | 197,000 | 258億5647万 | -1.65% | - | 5.38 |
| 09/05 | 655 | 669 | 654 | 667 | +1.83% | 147,300 | 262億5002万 | -0.45% | - | 5.46 |
| 09/04 | 658 | 664 | 651 | 655 | -0.91% | 161,800 | 257億7776万 | -2.53% | - | 5.36 |
| 09/01 | 663 | 667 | 653 | 661 | +0.15% | 98,000 | 260億1389万 | -2.07% | - | 5.41 |
| 08/31 | 654 | 663 | 648 | 660 | +0.92% | 150,300 | 259億7453万 | -2.65% | - | 5.4 |
| 08/30 | 681 | 681 | 651 | 654 | -1.95% | 323,400 | 257億3840万 | -3.96% | - | 5.35 |
| 08/29 | 655 | 675 | 653 | 667 | +0.6% | 218,000 | 262億5002万 | -2.49% | - | 5.46 |
| 08/28 | 681 | 686 | 661 | 663 | -2.5% | 311,900 | 260億9260万 | -3.35% | - | 5.43 |
| 08/25 | 681 | 699 | 675 | 680 | -0.73% | 312,800 | 267億6164万 | -1.16% | - | 5.56 |
| 08/24 | 688 | 712 | 677 | 685 | +3.16% | 838,900 | 269億5842万 | -0.72% | - | 5.61 |
| 08/23 | 629 | 665 | 629 | 664 | +5.06% | 347,200 | 261億3196万 | -4.05% | - | 5.43 |
| 08/22 | 652 | 667 | 631 | 632 | +0.48% | 642,600 | 248億7258万 | -8.93% | - | 5.17 |
| 08/21 | 609 | 630 | 605 | 629 | +2.95% | 249,500 | 247億5357万 | -10.01% | - | 5.15 |
| 08/18 | 596 | 620 | 596 | 611 | +2% | 460,300 | 240億4520万 | -13.21% | - | 5 |
| 08/17 | 593 | 609 | 591 | 599 | -0.5% | 502,900 | 235億7296万 | -15.4% | - | 4.9 |
| 08/16 | 603 | 615 | 599 | 602 | -1.79% | 564,200 | 236億9102万 | -15.57% | - | 4.93 |
| 08/15 | 597 | 620 | 597 | 613 | -12.05% | 1,427,300 | 241億2391万 | -14.62% | - | 5.02 |
| 08/14 | 719 | 719 | 692 | 697 | -3.19% | 515,400 | 274億2964万 | -3.6% | - | 5.7 |
| 08/10 | 708 | 724 | 707 | 720 | +0.98% | 227,900 | 283億3478万 | -0.55% | - | 5.89 |
| 08/09 | 710 | 721 | 706 | 713 | +0.14% | 190,500 | 280億5930万 | -1.66% | - | 5.83 |
| 08/08 | 726 | 728 | 712 | 712 | -1.93% | 233,000 | 280億1994万 | -2.06% | - | 5.83 |
| 08/07 | 702 | 728 | 699 | 726 | +1.97% | 209,800 | 285億7090万 | -0.55% | - | 5.94 |
| 08/04 | 694 | 713 | 693 | 712 | +1.71% | 195,000 | 280億1994万 | -2.73% | - | 5.83 |
| 08/03 | 702 | 711 | 700 | 700 | -1.55% | 195,800 | 275億4770万 | -4.76% | - | 5.73 |
| 08/02 | 712 | 714 | 702 | 711 | -0.28% | 262,500 | 279億8059万 | -3.92% | - | 5.82 |
| 08/01 | 721 | 729 | 713 | 713 | -1.52% | 271,100 | 280億5930万 | -4.17% | - | 5.83 |
| 07/31 | 731 | 737 | 721 | 724 | -0.69% | 175,900 | 284億9219万 | -2.95% | - | 5.92 |
| 07/28 | 722 | 732 | 716 | 729 | -0.41% | 252,900 | 286億8896万 | -2.93% | - | 5.97 |
| 07/27 | 738 | 738 | 728 | 732 | -0.81% | 125,400 | 288億702万 | -2.92% | - | 5.99 |
| 07/26 | 720 | 738 | 717 | 738 | +2.07% | 211,500 | 290億4315万 | -2.77% | - | 6.04 |
| 07/25 | 720 | 727 | 716 | 723 | -0.55% | 195,700 | 284億5284万 | -4.74% | - | 5.92 |
| 07/24 | 711 | 727 | 708 | 727 | +2.54% | 192,900 | 286億1025万 | -4.34% | - | 5.95 |
| 07/21 | 721 | 723 | 708 | 709 | -1.8% | 272,000 | 278億9408万 | -6.71% | - | 5.8 |
| 07/20 | 730 | 735 | 722 | 722 | -2.04% | 162,900 | 284億554万 | -4.75% | - | 5.91 |
| 07/19 | 731 | 739 | 725 | 737 | +1.1% | 204,800 | 289億9568万 | -2.64% | - | 6.03 |
| 07/18 | 740 | 745 | 726 | 729 | -2.15% | 295,800 | 286億8094万 | -3.57% | - | 5.96 |
| 07/14 | 780 | 782 | 745 | 745 | -1.46% | 585,000 | 293億1043万 | -1.19% | - | 6.09 |
| 07/13 | 757 | 793 | 744 | 756 | +6.63% | 2,341,900 | 297億4320万 | +0.67% | - | 6.18 |
| 07/12 | 730 | 730 | 709 | 709 | -2.88% | 272,300 | 278億9408万 | -5.09% | - | 5.8 |
| 07/11 | 738 | 745 | 729 | 730 | +0.14% | 242,900 | 287億2028万 | -2.28% | - | 5.97 |
| 07/10 | 718 | 729 | 706 | 729 | +1.25% | 270,400 | 286億8094万 | -2.02% | - | 5.96 |
| 07/07 | 711 | 731 | 709 | 720 | -0.55% | 375,600 | 283億2686万 | -2.96% | - | 5.89 |
| 07/06 | 747 | 757 | 724 | 724 | -4.99% | 588,700 | 284億8423万 | -2.03% | - | 5.92 |
| 07/05 | 753 | 762 | 737 | 762 | +0.66% | 564,700 | 299億7926万 | +3.81% | - | 6.23 |
| 07/04 | 771 | 771 | 753 | 757 | -2.45% | 550,700 | 297億8254万 | +3.84% | - | 6.19 |
| 07/03 | 778 | 792 | 771 | 776 | -1.65% | 462,800 | 305億3006万 | +7.33% | - | 6.35 |
| 06/30 | 781 | 791 | 772 | 789 | -0.88% | 614,000 | 310億4151万 | +10.2% | - | 6.48 |
| 06/29 | 810 | 824 | 793 | 796 | -1.73% | 738,000 | 313億1691万 | +12.43% | - | 6.54 |
| 06/28 | 823 | 828 | 796 | 810 | +0.37% | 733,300 | 318億6771万 | +15.55% | - | 6.65 |
| 06/27 | 764 | 817 | 761 | 807 | +3.59% | 1,311,400 | 317億4968万 | +16.45% | - | 6.63 |
| 06/26 | 815 | 821 | 779 | 779 | -6.82% | 1,462,100 | 306億4808万 | +13.72% | - | 6.4 |
| 06/23 | 849 | 873 | 811 | 836 | +2.08% | 3,205,900 | 328億9063万 | +23.3% | - | 6.87 |
| 06/22 | 885 | 896 | 814 | 819 | -2.5% | 5,174,900 | 322億2180万 | +22.24% | - | 6.73 |
| 06/21 | 801 | 853 | 791 | 840 | +14.44% | 7,643,800 | 330億3960万 | +27.08% | - | 6.9 |
| 06/20 | 750 | 750 | 721 | 734 | -2.26% | 634,600 | 288億7032万 | +12.58% | - | 6.03 |
| 06/19 | 754 | 767 | 736 | 751 | +3.02% | 1,357,000 | 295億3897万 | +16.07% | - | 6.17 |
| 06/16 | 678 | 729 | 676 | 729 | +8.48% | 1,100,200 | 286億7365万 | +13.37% | - | 5.99 |
| 06/15 | 690 | 698 | 670 | 672 | -2.75% | 646,800 | 264億3168万 | +5.16% | - | 5.52 |
| 06/14 | 716 | 717 | 689 | 691 | -2.4% | 652,500 | 271億7900万 | +8.48% | - | 5.67 |
| 06/13 | 725 | 732 | 697 | 708 | +2.61% | 1,373,900 | 278億4766万 | +11.5% | - | 5.81 |
| 06/12 | 660 | 702 | 660 | 690 | +4.39% | 989,800 | 271億3967万 | +9% | - | 5.67 |
| 06/09 | 671 | 674 | 655 | 661 | -0.45% | 617,100 | 259億9902万 | +4.75% | - | 5.43 |
| 06/08 | 706 | 713 | 661 | 664 | -5.28% | 1,220,000 | 261億1702万 | +5.4% | - | 5.45 |
| 06/07 | 690 | 744 | 681 | 701 | +5.73% | 2,842,500 | 275億7233万 | +11.45% | - | 5.76 |
| 06/06 | 670 | 676 | 657 | 663 | -1.63% | 570,200 | 260億7768万 | +5.74% | - | 5.44 |
| 06/05 | 668 | 681 | 649 | 674 | +4.01% | 998,400 | 265億1034万 | +7.84% | - | 5.54 |
| 06/02 | 609 | 648 | 607 | 648 | +7.46% | 1,069,800 | 254億8769万 | +3.85% | - | 5.32 |
| 06/01 | 615 | 615 | 596 | 603 | -1.95% | 508,200 | 237億1771万 | -3.21% | - | 4.95 |
| 05/31 | 615 | 619 | 603 | 615 | -0.32% | 301,800 | 241億8971万 | -1.6% | - | 5.05 |
| 05/30 | 610 | 622 | 600 | 617 | +1.82% | 347,300 | 242億6837万 | -1.44% | - | 5.07 |
| 05/29 | 603 | 628 | 600 | 606 | +1.51% | 656,300 | 238億3571万 | -3.19% | - | 4.98 |
| 05/26 | 608 | 609 | 592 | 597 | -1.81% | 533,100 | 234億8171万 | -5.09% | - | 4.9 |
| 05/25 | 613 | 616 | 601 | 608 | +0.83% | 411,200 | 239億1438万 | -3.8% | - | 4.99 |
| 05/24 | 602 | 619 | 601 | 603 | -0.33% | 320,000 | 237億1771万 | -5.04% | - | 4.95 |
| 05/23 | 624 | 628 | 601 | 605 | -2.26% | 521,300 | 237億9638万 | -5.17% | - | 4.97 |
| 05/22 | 630 | 632 | 616 | 619 | -2.21% | 300,400 | 243億4704万 | -3.28% | - | 5.08 |
| 05/19 | 606 | 636 | 606 | 633 | +4.63% | 453,000 | 248億9770万 | -1.56% | - | 5.2 |
| 05/18 | 610 | 615 | 597 | 605 | +0.17% | 372,500 | 237億9638万 | -6.2% | - | 4.97 |
| 05/17 | 619 | 626 | 603 | 604 | -2.27% | 414,600 | 237億5704万 | -6.65% | - | 4.96 |
| 05/16 | 624 | 658 | 618 | 618 | -2.52% | 648,800 | 243億770万 | -4.92% | - | 5.08 |
| 05/15 | 626 | 636 | 622 | 634 | +1.44% | 303,300 | 249億3703万 | -2.91% | - | 5.21 |
| 05/12 | 640 | 640 | 622 | 625 | -2.34% | 274,700 | 245億8303万 | -4.73% | - | 5.13 |
| 05/11 | 645 | 652 | 640 | 640 | 0% | 224,200 | 251億7303万 | -3.03% | - | 5.26 |
| 05/10 | 644 | 648 | 635 | 640 | -0.78% | 164,800 | 251億7303万 | -3.61% | - | 5.26 |
| 05/09 | 635 | 653 | 632 | 645 | +1.26% | 285,600 | 253億6969万 | -3.73% | - | 5.3 |
