PER
2023/03/29～2023/08/22
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 |
| 08/22 | 833 | 838 | 824 | 827 | +0.36% | 8,200 | 56億8053万 | -2.13% | 10.54 | 0.76 |
| 08/21 | 828 | 835 | 823 | 824 | -0.12% | 19,200 | 56億5992万 | -2.49% | 10.5 | 0.76 |
| 08/18 | 822 | 825 | 821 | 825 | -0.36% | 8,300 | 56億6679万 | -2.37% | 10.51 | 0.76 |
| 08/17 | 826 | 833 | 819 | 828 | -0.24% | 14,900 | 56億8739万 | -2.01% | 10.55 | 0.76 |
| 08/16 | 833 | 838 | 830 | 830 | -0.36% | 7,500 | 57億113万 | -1.89% | 10.58 | 0.77 |
| 08/15 | 830 | 835 | 825 | 833 | +0.12% | 10,800 | 57億2174万 | -1.65% | 10.61 | 0.77 |
| 08/14 | 837 | 837 | 826 | 832 | -0.6% | 17,700 | 57億1487万 | -1.89% | 10.6 | 0.77 |
| 08/10 | 818 | 840 | 815 | 837 | +2.32% | 22,700 | 57億4921万 | -1.41% | 10.67 | 0.77 |
| 08/09 | 823 | 832 | 813 | 818 | -1.33% | 20,800 | 56億1871万 | -3.88% | 10.42 | 0.75 |
| 08/08 | 838 | 841 | 824 | 829 | -0.48% | 28,200 | 56億9426万 | -2.81% | 10.56 | 0.76 |
| 08/07 | 821 | 847 | 819 | 833 | +1.46% | 44,800 | 57億2174万 | -2.69% | 10.61 | 0.77 |
| 08/04 | 806 | 824 | 806 | 821 | +0.98% | 21,100 | 56億3931万 | -4.2% | 10.46 | 0.76 |
| 08/03 | 820 | 820 | 806 | 813 | -0.97% | 68,300 | 55億8436万 | -5.36% | 10.36 | 0.75 |
| 08/02 | 819 | 831 | 809 | 821 | -9.68% | 156,800 | 56億3931万 | -4.76% | 10.46 | 0.76 |
| 08/01 | 874 | 915 | 873 | 909 | +3.53% | 78,100 | 62億4377万 | +5.21% | 11.58 | 0.84 |
| 07/31 | 884 | 884 | 865 | 878 | +0.8% | 28,700 | 60億3084万 | +1.86% | 11.19 | 0.81 |
| 07/28 | 887 | 887 | 865 | 871 | -1.58% | 42,500 | 59億8275万 | +1.28% | 11.1 | 0.8 |
| 07/27 | 894 | 894 | 874 | 885 | -0.56% | 25,900 | 60億7892万 | +3.15% | 11.28 | 0.82 |
| 07/26 | 875 | 893 | 867 | 890 | +1.71% | 30,600 | 61億1326万 | +4.09% | 11.34 | 0.82 |
| 07/25 | 863 | 875 | 856 | 875 | +2.22% | 22,100 | 60億1023万 | +2.82% | 11.15 | 0.81 |
| 07/24 | 853 | 862 | 850 | 856 | +1.54% | 15,400 | 58億7972万 | +0.94% | 10.91 | 0.79 |
| 07/21 | 850 | 854 | 842 | 843 | -0.82% | 19,900 | 57億9043万 | -0.35% | 10.74 | 0.78 |
| 07/20 | 855 | 855 | 849 | 850 | +0.47% | 7,100 | 58億3851万 | +0.83% | 10.83 | 0.78 |
| 07/19 | 858 | 858 | 845 | 846 | -0.59% | 9,600 | 58億1103万 | +0.59% | 10.78 | 0.78 |
| 07/18 | 839 | 851 | 830 | 851 | +2.9% | 30,700 | 58億4538万 | +1.55% | 10.84 | 0.78 |
| 07/14 | 831 | 831 | 822 | 827 | -0.12% | 9,800 | 56億8053万 | -1.08% | 10.54 | 0.76 |
| 07/13 | 821 | 831 | 816 | 828 | +0.36% | 10,500 | 56億8739万 | -0.6% | 10.55 | 0.76 |
| 07/12 | 855 | 855 | 825 | 825 | -3.4% | 23,300 | 56億6679万 | -0.72% | 10.51 | 0.76 |
| 07/11 | 864 | 864 | 842 | 854 | +0.59% | 15,200 | 58億6598万 | +3.02% | 10.88 | 0.79 |
| 07/10 | 850 | 860 | 842 | 849 | -0.24% | 18,900 | 58億3164万 | +2.66% | 10.82 | 0.78 |
| 07/07 | 862 | 868 | 850 | 851 | -2.96% | 29,100 | 58億4538万 | +3.28% | 10.84 | 0.78 |
| 07/06 | 876 | 883 | 863 | 877 | -0.11% | 22,100 | 60億2397万 | +6.82% | 11.18 | 0.81 |
| 07/05 | 880 | 881 | 865 | 878 | +0.11% | 12,300 | 60億3084万 | +7.6% | 11.19 | 0.81 |
| 07/04 | 898 | 898 | 867 | 877 | -1.9% | 18,400 | 60億2397万 | +8% | 11.18 | 0.81 |
| 07/03 | 881 | 900 | 874 | 894 | +3.47% | 49,200 | 61億4074万 | +10.64% | 11.39 | 0.82 |
| 06/30 | 872 | 872 | 859 | 864 | -0.12% | 14,000 | 59億3467万 | +7.46% | 11.01 | 0.81 |
| 06/29 | 879 | 879 | 845 | 865 | -1.59% | 40,600 | 59億4154万 | +7.99% | 11.02 | 0.82 |
| 06/28 | 897 | 897 | 860 | 879 | -0.34% | 44,200 | 60億3771万 | +10.29% | 11.2 | 0.83 |
| 06/27 | 883 | 902 | 852 | 882 | +2.08% | 120,800 | 60億5831万 | +11.22% | 11.24 | 0.83 |
| 06/26 | 823 | 866 | 821 | 864 | +5.88% | 35,700 | 59億3467万 | +9.51% | 11.01 | 0.81 |
| 06/23 | 822 | 824 | 816 | 816 | -0.12% | 17,900 | 56億497万 | +3.68% | 10.4 | 0.77 |
| 06/22 | 812 | 823 | 812 | 817 | +0.86% | 15,900 | 56億1184万 | +4.08% | 10.41 | 0.77 |
| 06/21 | 806 | 814 | 803 | 810 | +0.87% | 16,200 | 55億6376万 | +3.32% | 10.32 | 0.76 |
| 06/20 | 805 | 806 | 795 | 803 | 0% | 13,300 | 55億1567万 | +2.42% | 10.23 | 0.76 |
| 06/19 | 800 | 806 | 796 | 803 | +1.39% | 15,500 | 55億1567万 | +2.42% | 10.23 | 0.76 |
| 06/16 | 796 | 796 | 789 | 792 | +0.89% | 8,300 | 54億4012万 | +1.02% | 10.09 | 0.75 |
| 06/15 | 789 | 797 | 785 | 785 | -0.25% | 8,600 | 53億9203万 | +0.26% | 10 | 0.74 |
| 06/14 | 788 | 792 | 783 | 787 | +0.51% | 10,300 | 54億577万 | +0.51% | 10.03 | 0.74 |
| 06/13 | 780 | 789 | 780 | 783 | +0.38% | 9,700 | 53億7830万 | 0% | 9.98 | 0.74 |
| 06/12 | 787 | 787 | 773 | 780 | +0.91% | 7,400 | 53億5769万 | -0.26% | 9.94 | 0.74 |
| 06/09 | 773 | 779 | 769 | 773 | 0% | 14,200 | 53億961万 | -1.15% | 9.85 | 0.73 |
| 06/08 | 786 | 786 | 771 | 773 | -0.9% | 9,100 | 53億961万 | -1.02% | 9.85 | 0.73 |
| 06/07 | 786 | 786 | 780 | 780 | -0.51% | 7,300 | 53億5769万 | -0.13% | 9.94 | 0.74 |
| 06/06 | 783 | 785 | 780 | 784 | +0.51% | 7,100 | 53億8517万 | +0.51% | 9.99 | 0.74 |
| 06/05 | 785 | 785 | 779 | 780 | +0.78% | 5,700 | 53億5769万 | +0.13% | 9.94 | 0.74 |
| 06/02 | 775 | 777 | 768 | 774 | +0.78% | 9,100 | 53億1648万 | -0.64% | 9.86 | 0.73 |
| 06/01 | 773 | 776 | 768 | 768 | -0.52% | 13,500 | 52億7526万 | -1.29% | 9.79 | 0.72 |
| 05/31 | 791 | 791 | 772 | 772 | -1.4% | 13,100 | 53億274万 | -0.77% | 9.84 | 0.73 |
| 05/30 | 785 | 790 | 783 | 783 | +0.38% | 8,000 | 53億7830万 | +0.64% | 9.98 | 0.74 |
| 05/29 | 790 | 790 | 775 | 780 | -0.26% | 10,900 | 53億5769万 | +0.39% | 9.94 | 0.74 |
| 05/26 | 782 | 785 | 780 | 782 | -0.26% | 5,800 | 53億7143万 | +0.77% | 9.97 | 0.74 |
| 05/25 | 780 | 784 | 780 | 784 | +0.26% | 3,100 | 53億8517万 | +1.16% | 9.99 | 0.74 |
| 05/24 | 783 | 784 | 779 | 782 | 0% | 4,800 | 53億7143万 | +1.03% | 9.97 | 0.74 |
| 05/23 | 800 | 801 | 782 | 782 | -1.88% | 11,000 | 53億7143万 | +1.16% | 9.97 | 0.74 |
| 05/22 | 778 | 800 | 778 | 797 | +2.44% | 16,300 | 54億7446万 | +3.1% | 10.16 | 0.75 |
| 05/19 | 792 | 792 | 778 | 778 | -2.02% | 26,500 | 53億4395万 | +0.91% | 9.91 | 0.73 |
| 05/18 | 794 | 797 | 791 | 794 | -0.38% | 10,600 | 54億5385万 | +3.12% | 10.12 | 0.75 |
| 05/17 | 804 | 804 | 797 | 797 | -0.13% | 10,500 | 54億7446万 | +3.78% | 10.16 | 0.75 |
| 05/16 | 805 | 805 | 795 | 798 | -0.87% | 12,900 | 54億8133万 | +4.18% | 10.17 | 0.75 |
| 05/15 | 788 | 805 | 787 | 805 | +2.94% | 25,500 | 55億2941万 | +5.37% | 10.26 | 0.76 |
| 05/12 | 769 | 786 | 764 | 782 | +1.16% | 25,700 | 53億7143万 | +2.62% | 9.97 | 0.74 |
| 05/11 | 785 | 785 | 765 | 773 | -0.77% | 51,400 | 53億961万 | +1.44% | 9.85 | 0.73 |
| 05/10 | 775 | 785 | 772 | 779 | +0.39% | 30,000 | 53億5082万 | +2.23% | 9.93 | 0.73 |
| 05/09 | 766 | 776 | 766 | 776 | +0.91% | 8,200 | 53億3021万 | +1.84% | 9.89 | 0.73 |
| 05/08 | 763 | 771 | 763 | 769 | +0.79% | 9,000 | 52億8213万 | +0.92% | 9.8 | 0.72 |
| 05/02 | 769 | 770 | 759 | 763 | -0.78% | 10,200 | 52億4092万 | 0% | 9.72 | 0.72 |
| 05/01 | 760 | 769 | 760 | 769 | +1.32% | 2,400 | 52億8213万 | +0.65% | 9.8 | 0.72 |
| 04/28 | 756 | 761 | 756 | 759 | +1.07% | 9,900 | 52億1344万 | -0.78% | 9.67 | 0.72 |
| 04/27 | 768 | 768 | 751 | 751 | -1.96% | 46,400 | 51億5849万 | -1.96% | 9.57 | 0.71 |
| 04/26 | 775 | 775 | 765 | 766 | -0.91% | 5,700 | 52億6153万 | -0.26% | 9.76 | 0.72 |
| 04/25 | 759 | 773 | 759 | 773 | +1.58% | 9,400 | 53億961万 | +0.52% | 9.85 | 0.73 |
| 04/24 | 764 | 764 | 759 | 761 | +0.4% | 4,800 | 52億2718万 | -1.04% | 9.7 | 0.72 |
| 04/21 | 757 | 761 | 756 | 758 | 0% | 5,700 | 52億658万 | -1.56% | 9.66 | 0.71 |
| 04/20 | 763 | 764 | 754 | 758 | -0.52% | 7,500 | 52億658万 | -1.69% | 9.66 | 0.71 |
| 04/19 | 761 | 765 | 760 | 762 | -0.39% | 4,500 | 52億3405万 | -1.3% | 9.71 | 0.72 |
| 04/18 | 764 | 767 | 760 | 765 | +0.13% | 5,200 | 52億5466万 | -0.91% | 9.75 | 0.72 |
| 04/17 | 763 | 765 | 760 | 764 | +0.79% | 4,400 | 52億4779万 | -1.16% | 9.74 | 0.72 |
| 04/14 | 758 | 762 | 758 | 758 | 0% | 5,600 | 52億658万 | -2.07% | 9.66 | 0.71 |
| 04/13 | 754 | 761 | 750 | 758 | +0.4% | 11,200 | 52億658万 | -2.32% | 9.66 | 0.71 |
| 04/12 | 754 | 755 | 747 | 755 | +0.13% | 6,800 | 51億8597万 | -2.83% | 9.62 | 0.71 |
| 04/11 | 754 | 754 | 746 | 754 | +0.4% | 6,100 | 51億7910万 | -3.21% | 9.61 | 0.71 |
| 04/10 | 762 | 762 | 746 | 751 | +0.94% | 8,200 | 51億5849万 | -3.84% | 9.57 | 0.71 |
| 04/07 | 765 | 765 | 743 | 744 | -1.59% | 23,500 | 51億1041万 | -4.98% | 9.48 | 0.7 |
| 04/06 | 751 | 764 | 741 | 756 | +0.27% | 22,600 | 51億9284万 | -3.57% | 9.63 | 0.71 |
| 04/05 | 761 | 761 | 752 | 754 | -1.57% | 8,300 | 51億7910万 | -3.95% | 9.61 | 0.71 |
| 04/04 | 777 | 777 | 766 | 766 | -0.91% | 9,800 | 52億6153万 | -2.54% | 9.76 | 0.72 |
| 04/03 | 781 | 784 | 773 | 773 | -0.51% | 8,300 | 53億961万 | -1.78% | 9.85 | 0.73 |
| 03/31 | 786 | 786 | 776 | 777 | -1.02% | 6,900 | 53億3708万 | -1.15% | 7.19 | 0.73 |
| 03/30 | 772 | 785 | 769 | 785 | -0.63% | 11,900 | 53億9203万 | -0.13% | 7.27 | 0.74 |
| 03/29 | 795 | 798 | 790 | 790 | +0.13% | 27,900 | 54億2638万 | +0.64% | 7.31 | 0.75 |
