PER
2023/04/12~2023/09/05
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 |
09/05 | 388 | 388 | 370 | 372 | -4.12% | 64,600 | 20億7546万 | +7.51% | - | - |
09/04 | 392 | 400 | 383 | 388 | -2.27% | 61,600 | 21億6472万 | +13.12% | - | - |
09/01 | 397 | 422 | 379 | 397 | -1.98% | 219,500 | 22億1494万 | +17.11% | - | - |
08/31 | 411 | 460 | 402 | 405 | -3.34% | 284,400 | 22億5957万 | +20.9% | - | - |
08/30 | 453 | 474 | 406 | 419 | -0.95% | 319,600 | 23億3768万 | +26.59% | - | - |
08/29 | 449 | 479 | 418 | 423 | -7.44% | 358,300 | 23億6000万 | +29.75% | - | - |
08/28 | 544 | 549 | 454 | 457 | -17.36% | 881,000 | 25億4969万 | +42.37% | - | - |
08/25 | 553 | 553 | 507 | 553 | +16.91% | 538,400 | 30億8529万 | +76.11% | - | - |
08/24 | 409 | 473 | 402 | 473 | +20.36% | 643,000 | 26億3896万 | +55.59% | - | - |
08/23 | 332 | 393 | 322 | 393 | +25.56% | 936,400 | 21億9262万 | +32.32% | - | - |
08/22 | 321 | 345 | 307 | 313 | -2.49% | 322,600 | 17億4628万 | +6.46% | - | - |
08/21 | 394 | 430 | 318 | 321 | -11.33% | 364,100 | 17億9092万 | +9.18% | - | - |
08/18 | 420 | 431 | 351 | 362 | +3.13% | 603,200 | 20億1967万 | +23.55% | - | - |
08/17 | 270 | 351 | 270 | 351 | +29.52% | 145,000 | 19億5829万 | +20.62% | - | - |
08/16 | 271 | 272 | 268 | 271 | 0% | 6,100 | 15億1196万 | -6.55% | - | - |
08/15 | 273 | 273 | 269 | 271 | -0.37% | 12,700 | 15億1196万 | -6.87% | - | - |
08/14 | 270 | 272 | 270 | 272 | +0.37% | 11,400 | 15億1754万 | -7.17% | - | - |
08/10 | 272 | 274 | 270 | 271 | -0.37% | 11,200 | 15億1196万 | -8.14% | - | - |
08/09 | 274 | 274 | 271 | 272 | 0% | 7,000 | 15億1754万 | -8.11% | - | - |
08/08 | 275 | 276 | 271 | 272 | -1.09% | 14,000 | 15億1754万 | -8.72% | - | - |
08/07 | 276 | 276 | 274 | 275 | -0.36% | 8,300 | 15億3428万 | -8.33% | - | - |
08/04 | 275 | 277 | 274 | 276 | +0.36% | 7,000 | 15億3985万 | -8.31% | - | - |
08/03 | 281 | 281 | 275 | 275 | -2.48% | 12,100 | 15億3428万 | -9.24% | - | - |
08/02 | 286 | 287 | 281 | 282 | -1.4% | 17,200 | 15億7333万 | -7.24% | - | - |
08/01 | 292 | 292 | 285 | 286 | -2.39% | 16,300 | 15億9565万 | -6.54% | - | - |
07/31 | 295 | 295 | 291 | 293 | -0.34% | 8,300 | 16億3470万 | -4.56% | - | - |
07/28 | 293 | 294 | 293 | 294 | 0% | 4,500 | 16億4028万 | -4.23% | - | - |
07/27 | 297 | 297 | 292 | 294 | -0.34% | 10,800 | 16億4028万 | -4.55% | - | - |
07/26 | 299 | 299 | 293 | 295 | -1.01% | 17,100 | 16億4586万 | -4.53% | - | - |
07/25 | 298 | 300 | 296 | 298 | -0.33% | 12,000 | 16億6260万 | -3.56% | - | - |
07/24 | 299 | 300 | 297 | 299 | -0.33% | 13,000 | 16億6818万 | -3.55% | - | - |
07/21 | 296 | 300 | 296 | 300 | +1.01% | 8,100 | 16億7376万 | -3.54% | - | - |
07/20 | 300 | 301 | 294 | 297 | -1.33% | 15,500 | 16億5702万 | -4.81% | - | - |
07/19 | 301 | 305 | 300 | 301 | -2.59% | 22,500 | 16億7933万 | -3.83% | - | - |
07/18 | 310 | 311 | 309 | 309 | -0.32% | 5,100 | 17億2397万 | -1.59% | - | - |
07/14 | 310 | 311 | 309 | 310 | 0% | 4,200 | 17億2955万 | -1.27% | - | - |
07/13 | 310 | 311 | 309 | 310 | -0.32% | 5,200 | 17億2955万 | -1.59% | - | - |
07/12 | 313 | 313 | 310 | 311 | -0.32% | 7,800 | 17億3513万 | -1.58% | - | - |
07/11 | 313 | 313 | 311 | 312 | 0% | 2,700 | 17億4071万 | -1.58% | - | - |
07/10 | 312 | 313 | 310 | 312 | 0% | 8,100 | 17億4071万 | -1.89% | - | - |
07/07 | 313 | 314 | 311 | 312 | -0.32% | 3,900 | 17億4071万 | -2.19% | - | - |
07/06 | 314 | 314 | 311 | 313 | 0% | 4,500 | 17億4628万 | -2.8% | - | - |
07/05 | 312 | 314 | 312 | 313 | 0% | 6,100 | 17億4628万 | -3.1% | - | - |
07/04 | 315 | 316 | 313 | 313 | -0.63% | 5,900 | 17億4628万 | -2.19% | - | - |
07/03 | 315 | 323 | 315 | 315 | +0.64% | 14,300 | 17億5744万 | -1.25% | - | - |
06/30 | 314 | 316 | 310 | 313 | 0% | 15,500 | 17億4628万 | -1.26% | - | - |
06/29 | 311 | 315 | 309 | 313 | -0.32% | 9,700 | 17億4628万 | -0.63% | - | - |
06/28 | 314 | 315 | 311 | 314 | +0.32% | 8,400 | 17億5186万 | 0% | - | - |
06/27 | 315 | 315 | 312 | 313 | +0.32% | 4,800 | 17億4628万 | -0.32% | - | - |
06/26 | 313 | 315 | 312 | 312 | 0% | 7,500 | 17億4071万 | -0.95% | - | - |
06/23 | 314 | 317 | 312 | 312 | 0% | 13,400 | 17億4071万 | -1.27% | - | - |
06/22 | 311 | 314 | 311 | 312 | +0.32% | 8,200 | 17億4071万 | -1.58% | - | - |
06/21 | 312 | 314 | 308 | 311 | 0% | 13,400 | 17億3513万 | -2.2% | - | - |
06/20 | 311 | 314 | 309 | 311 | -0.96% | 9,000 | 17億3513万 | -3.12% | - | - |
06/19 | 313 | 315 | 311 | 314 | -0.63% | 9,600 | 17億5186万 | -3.68% | - | - |
06/16 | 315 | 318 | 313 | 316 | -0.94% | 9,800 | 17億6302万 | -5.11% | - | - |
06/15 | 323 | 323 | 315 | 319 | -1.24% | 15,100 | 17億7976万 | -5.9% | - | - |
06/14 | 328 | 335 | 320 | 323 | -1.52% | 16,100 | 18億208万 | -6.65% | - | - |
06/13 | 325 | 339 | 325 | 328 | +0.92% | 25,400 | 18億2997万 | -6.82% | - | - |
06/12 | 328 | 332 | 324 | 325 | -0.91% | 14,000 | 18億1324万 | -9.22% | - | - |
06/09 | 329 | 331 | 312 | 328 | -0.3% | 21,900 | 18億2997万 | -9.89% | - | - |
06/08 | 325 | 331 | 322 | 329 | -0.6% | 21,200 | 18億3555万 | -11.08% | - | - |
06/07 | 345 | 345 | 329 | 331 | -3.22% | 35,900 | 18億4671万 | -11.97% | - | - |
06/06 | 345 | 348 | 339 | 342 | -0.29% | 33,600 | 19億808万 | -10.7% | - | - |
06/05 | 385 | 388 | 339 | 343 | -9.74% | 194,800 | 19億1366万 | -11.83% | - | - |
06/02 | 385 | 417 | 360 | 380 | +12.76% | 1,434,100 | 21億2009万 | -3.55% | - | - |
06/01 | 288 | 337 | 281 | 337 | +31.13% | 169,400 | 18億8019万 | -15.33% | - | - |
05/31 | 267 | 269 | 253 | 257 | -4.1% | 38,200 | 14億3385万 | -36.39% | - | - |
05/30 | 269 | 270 | 266 | 268 | -1.47% | 37,800 | 14億9522万 | -35.11% | - | - |
05/29 | 260 | 274 | 259 | 272 | +3.03% | 75,400 | 15億1754万 | -35.55% | - | - |
05/26 | 289 | 291 | 262 | 264 | -9.28% | 94,700 | 14億7290万 | -38.89% | - | - |
05/25 | 311 | 311 | 288 | 291 | -7.62% | 75,600 | 16億2354万 | -34.01% | - | - |
05/24 | 329 | 330 | 315 | 315 | -4.55% | 49,600 | 17億5744万 | -30% | - | - |
05/23 | 330 | 336 | 328 | 330 | -0.6% | 33,000 | 18億4113万 | -28.1% | - | - |
05/22 | 338 | 345 | 331 | 332 | -2.92% | 41,200 | 18億5229万 | -28.76% | - | - |
05/19 | 347 | 352 | 341 | 342 | -1.16% | 55,700 | 19億808万 | -27.85% | - | - |
05/18 | 369 | 373 | 346 | 346 | -10.36% | 92,600 | 19億3040万 | -28.07% | - | - |
05/17 | 386 | 404 | 386 | 386 | -12.27% | 93,200 | 21億5357万 | -20.9% | - | - |
05/16 | 475 | 475 | 430 | 440 | -7.37% | 45,700 | 24億5484万 | -10.93% | - | - |
05/15 | 477 | 478 | 475 | 475 | -0.42% | 9,900 | 26億5012万 | -4.43% | - | - |
05/12 | 479 | 479 | 477 | 477 | -0.63% | 9,400 | 26億6127万 | -4.41% | - | - |
05/11 | 480 | 481 | 479 | 480 | 0% | 5,400 | 26億7801万 | -4.19% | - | - |
05/10 | 480 | 481 | 480 | 480 | 0% | 5,100 | 26億7801万 | -4.57% | - | - |
05/09 | 481 | 481 | 480 | 480 | 0% | 5,400 | 26億7801万 | -4.95% | - | - |
05/08 | 481 | 482 | 480 | 480 | -0.21% | 6,500 | 26億7801万 | -5.14% | - | - |
05/02 | 481 | 483 | 480 | 481 | +0.21% | 8,800 | 26億8359万 | -5.31% | - | - |
05/01 | 486 | 487 | 480 | 480 | -1.03% | 10,700 | 26億7801万 | -5.88% | - | - |
04/28 | 491 | 491 | 485 | 485 | -1.42% | 8,200 | 27億591万 | -5.27% | - | - |
04/27 | 483 | 492 | 481 | 492 | +2.07% | 8,600 | 27億4496万 | -4.28% | - | - |
04/26 | 481 | 483 | 480 | 482 | +0.21% | 10,000 | 26億8917万 | -6.59% | - | - |
04/25 | 487 | 487 | 481 | 481 | -0.62% | 11,500 | 26億8359万 | -7.14% | - | - |
04/24 | 485 | 490 | 484 | 484 | -0.62% | 11,200 | 27億33万 | -6.92% | - | - |
04/21 | 495 | 495 | 481 | 487 | -2.21% | 19,900 | 27億1707万 | -6.88% | - | - |
04/20 | 502 | 502 | 480 | 498 | -0.8% | 50,000 | 27億7844万 | -5.14% | - | - |
04/19 | 508 | 508 | 500 | 502 | -1.18% | 16,400 | 28億75万 | -4.74% | - | - |
04/18 | 516 | 516 | 506 | 508 | -1.55% | 17,900 | 28億3423万 | -3.79% | - | - |
04/17 | 520 | 520 | 516 | 516 | -0.77% | 10,300 | 28億7886万 | -2.64% | - | - |
04/14 | 521 | 521 | 520 | 520 | 0% | 3,600 | 29億118万 | -2.07% | - | - |
04/13 | 520 | 523 | 520 | 520 | -0.57% | 8,000 | 29億118万 | -2.44% | - | - |
04/12 | 522 | 523 | 521 | 523 | +0.19% | 4,500 | 29億1792万 | -2.06% | - | - |