PER

2023/06/06~2023/10/27

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PERPBR
2023
10/27282,500289,200268,000268,000-5.73%31,317--6.67%--
10/26288,100288,100281,500284,300-1.25%3,134--1.24%--
10/25287,000288,800284,300287,900+1.09%4,994--0.03%--
10/24280,900286,800280,000284,800+1.71%5,029--1.1%--
10/23280,500282,400279,800280,000-0.5%1,843--2.8%--
10/20283,000284,000279,400281,400-0.64%2,057--2.4%--
10/19290,000292,000283,200283,200-1.39%2,953--1.83%--
10/18289,500295,000287,200287,200-1.61%3,168--0.52%--
10/17288,100293,400287,000291,900+0.76%2,332-+1.11%--
10/16292,900294,200288,700289,700-1.09%2,570-+0.36%--
10/13293,400294,400291,300292,900-0.17%3,515-+1.45%--
10/12294,100295,300292,600293,400+0.17%1,977-+1.64%--
10/11293,100294,600292,000292,900-0.31%1,918-+1.46%--
10/10290,500294,800290,500293,800+1.14%2,798-+1.78%--
10/06290,500291,700290,000290,500-0.41%2,600-+0.67%--
10/05288,800293,000288,700291,700+1.92%3,775-+1.12%--
10/04287,400290,100283,900286,200-1.51%3,016--0.76%--
10/03290,600292,300289,200290,600+0.41%2,593-+0.73%--
10/02289,000293,300288,900289,400+0.1%1,264-+0.38%--
09/29289,500292,300287,600289,100+1.01%2,550-+0.32%--
09/28289,000290,000286,200286,200-1.11%4,253--0.59%--
09/27286,600290,400286,000289,400+1.37%2,336-+0.57%--
09/26285,700286,600284,700285,500-0.04%2,083--0.68%--
09/25283,000287,300282,800285,600+0.71%2,100--0.57%--
09/22285,500285,500281,100283,600-0.7%1,285--1.25%--
09/21286,800286,800282,500285,600-0.49%1,239--0.55%--
09/20286,100288,000285,500287,000-0.14%1,279--0.03%--
09/19287,400288,500284,600287,400+0.07%835-+0.16%--
09/15287,000288,100285,400287,200+0.21%2,542-+0.17%--
09/14285,500287,900283,600286,600+0.35%1,318-+0.04%--
09/13288,300289,500284,000285,600-0.9%2,007--0.22%--
09/12287,500288,200285,800288,200+0.24%1,014-+0.72%--
09/11291,100291,100285,200287,500-1.07%1,154-+0.52%--
09/08290,300292,200289,100290,600-0.21%2,159-+1.71%--
09/07292,300293,200291,100291,200-0.31%1,482-+2.07%--
09/06294,600294,900292,100292,100-0.58%2,105-+2.55%--
09/05292,400294,800290,400293,800+0.48%2,175-+3.32%--
09/04290,800292,600290,300292,400+0.48%1,903-+3.05%--
09/01288,800291,400287,300291,000+0.97%1,248-+2.68%--
08/31289,900291,000286,500288,200-0.59%3,221-+1.82%--
08/30288,500290,000287,200289,900+0.49%962-+2.5%--
08/29286,000288,600285,300288,500+0.87%1,343-+2.14%--
08/28285,500286,500284,200286,000-0.07%1,153-+1.34%--
08/25281,900286,200281,500286,200+1.42%1,106-+1.51%--
08/24283,000283,400281,900282,200-0.11%619-+0.17%--
08/23281,800283,000280,500282,500+0.25%1,003-+0.3%--
08/22280,800283,000278,600281,800+0.61%1,275-+0.11%--
08/21283,800283,800280,100280,100-1.48%1,723--0.4%--
08/18281,300284,300280,000284,300+0.28%1,254-+1.08%--
08/17284,000284,000280,900283,5000%1,227-+0.73%--
08/16280,600283,500279,000283,5000%2,150-+0.63%--
08/15282,400284,000278,600283,500+0.71%2,863-+0.51%--
08/14282,600284,200280,900281,500+0.04%2,008--0.3%--
08/10280,200283,300279,400281,400+0.43%1,298--0.56%--
08/09280,100282,700278,000280,200-1.13%1,675--1.2%--
08/08284,000285,900282,400283,400-0.56%1,997--0.26%--
08/07280,000285,000279,600285,000+1.79%1,486-+0.15%--
08/04278,100280,200277,500280,000+0.04%2,002--1.68%--
08/03278,800279,900277,200279,900-0.04%820--1.82%--
08/02280,000280,600278,800280,000-0.07%1,277--1.91%--
08/01281,400282,300279,400280,200+0.68%2,695--1.88%--
07/31282,700283,800278,300278,300-2.01%2,344--2.49%--
07/28280,600285,000276,600284,000+0.67%3,570--0.41%--
07/27283,300283,900281,200282,100-0.18%1,848--0.86%--
07/26280,800282,800278,900282,600+0.71%1,748--0.46%--
07/25282,500284,400280,500280,600-0.67%1,741--0.95%--
07/24280,500283,300279,500282,500+1.25%1,755--0.1%--
07/21281,000282,400278,900279,000-0.57%1,327--1.15%--
07/20278,800283,500278,800280,6000%2,553--0.47%--
07/19278,400280,900278,300280,600+0.79%1,959--0.33%--
07/18275,300278,400272,400278,400+1.13%2,588--0.68%--
07/14280,100281,500274,200275,300-2.06%4,971--1.43%--
07/13286,600286,600278,100281,100-2.73%5,980-+0.98%--
07/12289,400293,500288,200289,000-0.58%5,465-+4.27%--
07/11291,500291,500288,500290,700-0.27%3,664-+5.45%--
07/10290,400292,100287,000291,500+0.17%2,613-+6.33%--
07/07295,800296,300290,500291,000-2.02%3,820-+6.77%--
07/06297,300298,800295,000297,000-0.1%3,691-+9.63%--
07/05294,100299,000294,100297,300+1.36%3,494-+10.55%--
07/04294,900295,700293,300293,300-0.27%2,612-+9.82%--
07/03290,400295,700290,300294,100+1.24%3,968-+10.88%--
06/30286,700290,500284,800290,500+1.08%3,890-+10.32%--
06/29289,300289,800284,600287,400-0.66%3,640-+9.9%--
06/28282,000290,200280,300289,300+2.19%5,263-+11.37%--
06/27275,600283,100275,500283,100+2.65%4,175-+9.72%--
06/26272,600277,500272,600275,800+1.14%2,916-+7.49%--
06/23268,300274,300268,300272,700+1.79%3,934-+6.75%--
06/22265,500269,000265,000267,900+0.68%3,014-+5.25%--
06/21266,900267,700266,100266,100-0.6%2,812-+4.89%--
06/20267,500267,800265,300267,700-0.07%1,854-+5.81%--
06/19269,100269,500267,200267,900-0.45%2,906-+6.21%--
06/16271,000271,000268,400269,100-0.55%6,389-+7.01%--
06/15269,700271,900268,100270,600-0.04%7,648-+8.07%--
06/14265,400276,300264,500270,700+8.11%15,977-+8.59%--
06/13254,400254,400250,400250,400-0.99%2,265-+0.9%--
06/12252,600254,400252,400252,900+0.2%2,028-+2.04%--
06/09253,000253,000251,400252,400+0.64%2,695-+1.99%--
06/08253,600253,600249,700250,800-0.48%2,831-+1.49%--
06/07253,300253,600251,700252,000-0.12%2,739-+2.11%--
06/06252,000252,300250,300252,300+0.36%1,536-+2.35%--

年初来

年度株価出来高時価総額
高値安値大商い高値安値
2015年
9月期
309,500
5/18

5/15
218,000
9/29
98,306
2/10
807億212万568億4350万
2016年
3月期
298,000
6/7
225,000
10/19
22,399
4/21
1258億9010万786億3750万
2017年
3月期
276,400
12/27
228,200
7/12
20,816
4/19
1167億6518万1158億5714万
2018年
3月期
253,200
1/23
222,100
11/9
6,761
5/15
1285億4964万1127億6017万
2019年
3月期
296,400
9/10
235,000
10/25
6,973
9/26
1504億8228万1193億950万
2020年
3月期
303,500
10/28
110,900
3/19
20,602
3/19
1623億7250万594億6202万
2021年
3月期
307,000
7/7

7/5
198,700
10/30
15,458
4/20
1787億2833万1065億3836万
2022年
3月期
293,500
10/14
247,000
1/21
9,055
1/21
1708億6894万-
2023年
3月期
279,200
10/5
233,700
3/30
7,709
10/14
--