PER
2023/05/22~2023/10/31
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 |
10/31 | 868 | 868 | 850 | 860 | -0.92% | 600 | 104億828万 | -0.92% | 25.27 | 0.67 |
10/27 | 865 | 868 | 864 | 868 | +0.46% | 5,300 | 105億510万 | -0.12% | 25.51 | 0.68 |
10/26 | 877 | 890 | 857 | 864 | +0.23% | 1,600 | 104億5669万 | -0.69% | 25.39 | 0.67 |
10/25 | 890 | 890 | 862 | 862 | -1.6% | 2,000 | 104億3249万 | -0.92% | 25.33 | 0.67 |
10/24 | 891 | 891 | 850 | 876 | 0% | 4,500 | 106億193万 | +0.69% | 25.75 | 0.68 |
10/23 | 891 | 891 | 876 | 876 | 0% | 6,300 | 106億193万 | +0.81% | 25.75 | 0.68 |
10/20 | 880 | 880 | 876 | 876 | +0.11% | 1,400 | 106億193万 | +1.04% | 25.75 | 0.68 |
10/19 | 888 | 894 | 875 | 875 | -1.46% | 2,300 | 105億8982万 | +1.04% | 25.72 | 0.68 |
10/18 | 880 | 890 | 880 | 888 | +1.83% | 1,600 | 107億4716万 | +2.78% | 26.1 | 0.69 |
10/17 | 874 | 874 | 872 | 872 | +0.46% | 400 | 105億5351万 | +1.16% | 25.63 | 0.68 |
10/16 | 868 | 879 | 860 | 868 | 0% | 1,000 | 105億510万 | +0.81% | 25.51 | 0.68 |
10/13 | 860 | 868 | 860 | 868 | +0.93% | 400 | 105億510万 | +0.93% | 25.51 | 0.68 |
10/12 | 859 | 860 | 859 | 860 | -3.26% | 400 | 104億828万 | +0.12% | 25.27 | 0.67 |
10/11 | 889 | 889 | 889 | 889 | +2.18% | 200 | 107億5926万 | +3.61% | 26.13 | 0.69 |
10/10 | 873 | 874 | 870 | 870 | +3.33% | 600 | 105億2931万 | +1.64% | 25.57 | 0.68 |
10/05 | 840 | 855 | 837 | 842 | +0.72% | 1,000 | 101億9043万 | -1.41% | 24.75 | 0.66 |
10/04 | 843 | 843 | 836 | 836 | -1.07% | 400 | 101億1782万 | -2.11% | 24.57 | 0.65 |
10/03 | 847 | 849 | 845 | 845 | -1.86% | 600 | 102億2674万 | -1.05% | 24.83 | 0.66 |
10/02 | 846 | 861 | 846 | 861 | +1.77% | 300 | 104億2039万 | +0.82% | 25.3 | 0.67 |
09/29 | 850 | 850 | 841 | 846 | -2.87% | 900 | 102億3885万 | -0.94% | 24.86 | 0.67 |
09/28 | 880 | 880 | 871 | 871 | -1.02% | 600 | 105億4141万 | +1.99% | 25.6 | 0.69 |
09/27 | 862 | 880 | 862 | 880 | +2.92% | 500 | 106億5034万 | +3.17% | 25.86 | 0.7 |
09/26 | 884 | 885 | 855 | 855 | -3.61% | 1,400 | 103億4777万 | +0.47% | 25.13 | 0.68 |
09/25 | 900 | 900 | 887 | 887 | -1.44% | 2,200 | 107億3505万 | +4.35% | 26.07 | 0.7 |
09/22 | 900 | 900 | 899 | 900 | +1.35% | 6,700 | 108億9239万 | +6.13% | 26.45 | 0.71 |
09/21 | 884 | 889 | 880 | 888 | +0.45% | 4,300 | 107億4716万 | +5.09% | 26.1 | 0.7 |
09/20 | 877 | 884 | 870 | 884 | +1.61% | 2,900 | 106億9875万 | +4.74% | 25.98 | 0.7 |
09/19 | 862 | 876 | 862 | 870 | +1.52% | 3,400 | 105億2931万 | +3.33% | 25.57 | 0.69 |
09/15 | 858 | 858 | 855 | 857 | +0.82% | 1,300 | 103億7197万 | +2.15% | 25.19 | 0.68 |
09/13 | 841 | 850 | 841 | 850 | +1.19% | 1,700 | 102億8726万 | +1.43% | 24.98 | 0.67 |
09/12 | 840 | 847 | 840 | 840 | -0.12% | 300 | 101億6623万 | +0.36% | 24.69 | 0.67 |
09/11 | 843 | 843 | 841 | 841 | +0.12% | 400 | 101億7833万 | +0.48% | 24.72 | 0.67 |
09/08 | 840 | 840 | 840 | 840 | +0.24% | 400 | 101億6623万 | +0.48% | 24.69 | 0.67 |
09/06 | 850 | 850 | 835 | 838 | -0.24% | 1,700 | 101億4202万 | +0.24% | 24.63 | 0.66 |
09/05 | 835 | 841 | 835 | 840 | +0.24% | 700 | 101億6623万 | +0.36% | 24.69 | 0.67 |
09/04 | 842 | 842 | 838 | 838 | -0.24% | 400 | 101億4202万 | 0% | 24.63 | 0.66 |
09/01 | 835 | 840 | 834 | 840 | 0% | 1,300 | 101億6623万 | +0.24% | 24.69 | 0.67 |
08/31 | 840 | 840 | 840 | 840 | +0.72% | 400 | 101億6623万 | +0.24% | 24.69 | 0.67 |
08/30 | 830 | 849 | 830 | 834 | 0% | 2,000 | 100億9361万 | -0.48% | 24.51 | 0.66 |
08/29 | 845 | 845 | 834 | 834 | -1.3% | 400 | 100億9361万 | -0.48% | 24.51 | 0.66 |
08/28 | 845 | 845 | 845 | 845 | +1.08% | 200 | 102億2674万 | +0.96% | 24.83 | 0.67 |
08/25 | 845 | 845 | 836 | 836 | -0.71% | 2,100 | 101億1782万 | 0% | 24.57 | 0.66 |
08/24 | 841 | 842 | 841 | 842 | 0% | 600 | 101億9043万 | +0.84% | 24.75 | 0.67 |
08/23 | 847 | 849 | 842 | 842 | -1.06% | 3,100 | 101億9043万 | +0.96% | 24.75 | 0.67 |
08/22 | 850 | 860 | 846 | 851 | +0.71% | 7,300 | 102億9936万 | +2.16% | 25.01 | 0.67 |
08/21 | 844 | 845 | 844 | 845 | +0.48% | 1,000 | 102億2674万 | +1.68% | 24.83 | 0.67 |
08/18 | 840 | 845 | 835 | 841 | +0.36% | 2,000 | 101億7833万 | +1.2% | 24.72 | 0.67 |
08/17 | 829 | 838 | 829 | 838 | +0.36% | 1,400 | 101億4202万 | +0.96% | 24.63 | 0.66 |
08/16 | 835 | 835 | 835 | 835 | +1.83% | 100 | 101億572万 | +0.6% | 24.54 | 0.66 |
08/14 | 825 | 834 | 820 | 820 | -4.09% | 300 | 99億2418万 | -1.09% | 24.1 | 0.65 |
08/10 | 834 | 855 | 834 | 855 | +2.76% | 1,700 | 103億4777万 | +3.26% | 25.13 | 0.68 |
08/09 | 825 | 837 | 825 | 832 | +2.46% | 700 | 100億6941万 | +0.73% | 24.45 | 0.66 |
08/04 | 834 | 834 | 812 | 812 | -1.1% | 900 | 98億2735万 | -1.58% | 23.86 | 0.64 |
08/03 | 830 | 830 | 820 | 821 | -1.08% | 400 | 99億3628万 | -0.48% | 24.13 | 0.65 |
08/02 | 830 | 830 | 830 | 830 | +0.61% | 100 | 100億4520万 | +0.73% | 24.39 | 0.66 |
08/01 | 825 | 825 | 824 | 825 | +0.24% | 300 | 99億8469万 | +0.36% | 24.25 | 0.65 |
07/28 | 831 | 831 | 823 | 823 | -2.37% | 1,300 | 99億6048万 | +0.24% | 24.19 | 0.65 |
07/26 | 840 | 855 | 835 | 843 | -3.1% | 5,600 | 102億254万 | +2.8% | 24.78 | 0.67 |
07/25 | 860 | 872 | 860 | 870 | +0.93% | 2,300 | 105億2931万 | +6.23% | 25.57 | 0.69 |
07/24 | 850 | 862 | 850 | 862 | +2.74% | 26,300 | 104億3249万 | +5.64% | 25.33 | 0.68 |
07/21 | 838 | 839 | 830 | 839 | +0.24% | 1,800 | 101億5413万 | +3.2% | 24.66 | 0.67 |
07/20 | 842 | 842 | 831 | 837 | -0.59% | 5,000 | 101億2992万 | +3.21% | 24.6 | 0.66 |
07/19 | 825 | 842 | 820 | 842 | +2.81% | 3,600 | 101億9043万 | +3.95% | 24.75 | 0.67 |
07/18 | 819 | 825 | 818 | 819 | +0.12% | 1,200 | 99億1207万 | +1.36% | 24.07 | 0.65 |
07/14 | 817 | 818 | 808 | 818 | +0.62% | 5,500 | 98億9997万 | +1.36% | 24.04 | 0.65 |
07/13 | 813 | 820 | 813 | 813 | -0.49% | 900 | 98億3946万 | +0.87% | 23.89 | 0.64 |
07/12 | 811 | 817 | 811 | 817 | +0.74% | 1,100 | 98億8787万 | +1.36% | 24.01 | 0.65 |
07/11 | 814 | 816 | 811 | 811 | -0.86% | 700 | 98億1525万 | +0.75% | 23.84 | 0.64 |
07/10 | 820 | 820 | 800 | 818 | -0.24% | 13,600 | 98億9997万 | +1.74% | 24.04 | 0.65 |
07/07 | 831 | 832 | 811 | 820 | -1.2% | 4,500 | 99億2418万 | +2.12% | 24.1 | 0.65 |
07/06 | 832 | 835 | 830 | 830 | +0.36% | 2,600 | 100億4520万 | +3.49% | 24.39 | 0.66 |
07/05 | 825 | 834 | 822 | 827 | -0.72% | 5,500 | 100億889万 | +3.38% | 24.31 | 0.66 |
07/04 | 811 | 833 | 811 | 833 | +3.48% | 3,900 | 100億8151万 | +4.26% | 24.48 | 0.66 |
07/03 | 805 | 805 | 805 | 805 | 0% | 200 | 97億4264万 | +1% | 23.66 | 0.64 |
06/30 | 810 | 819 | 805 | 805 | -0.12% | 700 | 97億4264万 | +1.13% | 23.66 | 0.64 |
06/29 | 800 | 806 | 800 | 806 | 0% | 7,700 | 97億5474万 | +1.26% | 23.69 | 0.64 |
06/28 | 793 | 806 | 793 | 806 | +1.38% | 3,300 | 97億5474万 | +1.26% | 23.69 | 0.64 |
06/27 | 799 | 799 | 795 | 795 | -0.38% | 700 | 96億2161万 | 0% | 23.36 | 0.64 |
06/26 | 797 | 798 | 797 | 798 | +0.13% | 500 | 96億5792万 | +0.38% | 23.45 | 0.64 |
06/23 | 800 | 800 | 791 | 797 | -0.25% | 2,500 | 96億4582万 | +0.25% | 23.42 | 0.64 |
06/22 | 798 | 799 | 796 | 799 | +0.13% | 8,300 | 96億7002万 | +0.63% | 23.48 | 0.64 |
06/21 | 798 | 798 | 793 | 798 | 0% | 1,100 | 96億5792万 | +0.5% | 23.45 | 0.64 |
06/20 | 795 | 798 | 795 | 798 | +0.38% | 3,000 | 96億5792万 | +0.5% | 23.45 | 0.64 |
06/19 | 798 | 798 | 787 | 795 | -0.38% | 2,200 | 96億2161万 | +0.25% | 23.36 | 0.64 |
06/16 | 798 | 799 | 797 | 798 | +0.13% | 1,100 | 96億5792万 | +0.63% | 23.45 | 0.64 |
06/15 | 798 | 798 | 787 | 797 | -0.13% | 1,100 | 96億4582万 | +0.5% | 23.42 | 0.64 |
06/14 | 798 | 798 | 786 | 798 | 0% | 1,500 | 96億5792万 | +0.76% | 23.45 | 0.64 |
06/13 | 788 | 798 | 788 | 798 | -0.25% | 1,400 | 96億5792万 | +0.76% | 23.45 | 0.64 |
06/12 | 800 | 800 | 771 | 800 | 0% | 3,900 | 96億8212万 | +1.01% | 23.51 | 0.64 |
06/09 | 790 | 800 | 790 | 800 | +0.63% | 2,000 | 96億8212万 | +1.01% | 23.51 | 0.64 |
06/08 | 795 | 795 | 794 | 795 | -0.25% | 1,000 | 96億2161万 | +0.38% | 23.36 | 0.64 |
06/07 | 795 | 797 | 794 | 797 | +0.38% | 1,900 | 96億4582万 | +0.63% | 23.42 | 0.64 |
06/05 | 788 | 794 | 788 | 794 | +0.76% | 400 | 96億951万 | +0.38% | 23.34 | 0.64 |
06/02 | 793 | 793 | 788 | 788 | +0.13% | 400 | 95億3689万 | -0.38% | 23.16 | 0.63 |
06/01 | 777 | 788 | 777 | 787 | -0.13% | 2,300 | 95億2479万 | -0.51% | 23.13 | 0.63 |
05/29 | 794 | 794 | 788 | 788 | -0.76% | 400 | 95億3689万 | -0.38% | 23.16 | 0.63 |
05/26 | 787 | 794 | 787 | 794 | 0% | 900 | 96億951万 | +0.38% | 23.34 | 0.64 |
05/25 | 795 | 795 | 786 | 794 | +1.02% | 2,200 | 96億951万 | +0.38% | 23.34 | 0.64 |
05/23 | 794 | 794 | 786 | 786 | -1.01% | 900 | 95億1269万 | -0.63% | 23.1 | 0.63 |
05/22 | 793 | 794 | 790 | 794 | 0% | 8,000 | 96億951万 | +0.63% | 23.34 | 0.64 |