PER
2021/05/14～2023/05/25
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 |
| 05/25 | 3,410 | 3,410 | 3,410 | 3,410 | +0.15% | 100 | 11億9350万 | -0.44% | 4.74 | 0.66 |
| 05/24 | 3,400 | 3,405 | 3,400 | 3,405 | 0% | 200 | 11億9175万 | -0.64% | 4.74 | 0.66 |
| 05/23 | 3,405 | 3,405 | 3,405 | 3,405 | +1.95% | 100 | 11億9175万 | -0.73% | 4.74 | 0.66 |
| 05/16 | 3,400 | 3,400 | 3,340 | 3,340 | -3.19% | 200 | 11億6900万 | -2.57% | 4.65 | 0.65 |
| 05/02 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 12億750万 | +0.5% | 4.8 | 0.67 |
| 04/28 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 400 | 12億750万 | +0.55% | 4.8 | 0.67 |
| 04/24 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 12億750万 | +0.7% | 4.8 | 0.67 |
| 04/12 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 12億750万 | +0.88% | 4.8 | 0.67 |
| 04/06 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 12億750万 | +1% | 4.8 | 0.67 |
| 04/05 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 12億750万 | +0.88% | 4.8 | 0.67 |
| 04/03 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 12億750万 | +0.76% | 4.8 | 0.67 |
| 03/09 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 200 | 12億750万 | +0.55% | 5.5 | 0.69 |
| 03/07 | 3,450 | 3,450 | 3,450 | 3,450 | +0.88% | 100 | 12億750万 | +0.38% | 5.5 | 0.69 |
| 03/03 | 3,420 | 3,420 | 3,420 | 3,420 | -0.87% | 200 | 11億9700万 | -0.7% | 5.46 | 0.69 |
| 03/02 | 3,450 | 3,450 | 3,450 | 3,450 | +1.17% | 100 | 12億750万 | 0% | 5.5 | 0.69 |
| 02/14 | 3,410 | 3,410 | 3,410 | 3,410 | +0.29% | 200 | 11億9350万 | -1.22% | 5.44 | 0.68 |
| 02/07 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 11億9000万 | -1.53% | 5.42 | 0.68 |
| 02/01 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 200 | 11億9000万 | -1.65% | 5.42 | 0.68 |
| 2022 |
| 12/26 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 200 | 11億9000万 | -2.16% | 5.42 | 0.68 |
| 12/21 | 3,400 | 3,400 | 3,400 | 3,400 | +1.49% | 100 | 11億9000万 | -2.8% | 5.42 | 0.68 |
| 12/19 | 3,350 | 3,350 | 3,350 | 3,350 | +0.3% | 100 | 11億7250万 | -4.07% | 5.34 | 0.67 |
| 12/15 | 3,340 | 3,340 | 3,340 | 3,340 | -4.02% | 600 | 11億6900万 | -4.02% | 5.33 | 0.67 |
| 12/12 | 3,480 | 3,485 | 3,480 | 3,480 | 0% | 1,100 | 12億1800万 | +0.37% | 5.55 | 0.7 |
| 12/06 | 3,480 | 3,480 | 3,480 | 3,480 | 0% | 100 | 12億1800万 | +0.75% | 5.55 | 0.7 |
| 11/28 | 3,600 | 3,600 | 3,480 | 3,480 | +0.14% | 300 | 12億1800万 | +1.31% | 5.55 | 0.7 |
| 11/24 | 3,475 | 3,475 | 3,475 | 3,475 | 0% | 100 | 12億1625万 | +1.73% | 5.54 | 0.7 |
| 11/21 | 3,420 | 3,475 | 3,420 | 3,475 | +3.42% | 400 | 12億1625万 | +2.3% | 5.54 | 0.7 |
| 11/18 | 3,340 | 3,360 | 3,340 | 3,360 | -2.89% | 500 | 11億7600万 | -0.94% | 5.36 | 0.67 |
| 11/17 | 3,460 | 3,460 | 3,460 | 3,460 | +2.06% | 100 | 12億1100万 | +2.03% | 5.52 | 0.69 |
| 11/14 | 3,475 | 3,595 | 3,390 | 3,390 | +1.65% | 400 | 11億8650万 | +0.12% | 5.41 | 0.68 |
| 11/01 | 3,355 | 3,355 | 3,335 | 3,335 | +0.91% | 300 | 11億6725万 | -1.45% | 5.32 | 0.67 |
| 10/07 | 3,305 | 3,305 | 3,305 | 3,305 | -1.34% | 100 | 11億5675万 | -2.33% | 5.27 | 0.66 |
| 09/30 | 3,350 | 3,350 | 3,350 | 3,350 | -5.63% | 100 | 11億7250万 | -1.06% | 5.34 | 0.67 |
| 09/26 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 100 | 12億4250万 | +4.75% | 5.66 | 0.71 |
| 09/06 | 3,550 | 3,550 | 3,550 | 3,550 | -1.66% | 100 | 12億4250万 | +4.81% | 5.66 | 0.71 |
| 08/29 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 100 | 12億6350万 | +6.65% | 5.76 | 0.72 |
| 08/25 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 300 | 12億6350万 | +6.71% | 5.76 | 0.72 |
| 08/24 | 3,590 | 3,610 | 3,590 | 3,610 | +0.84% | 600 | 12億6350万 | +7.06% | 5.76 | 0.72 |
| 08/23 | 3,520 | 3,580 | 3,505 | 3,580 | +2.29% | 900 | 12億5300万 | +6.55% | 5.71 | 0.72 |
| 08/22 | 3,435 | 3,500 | 3,435 | 3,500 | +1.89% | 500 | 12億2500万 | +4.51% | 5.58 | 0.7 |
| 08/19 | 3,435 | 3,435 | 3,435 | 3,435 | -2% | 100 | 12億225万 | +2.78% | 5.48 | 0.69 |
| 08/18 | 3,505 | 3,505 | 3,505 | 3,505 | -9.08% | 100 | 12億2675万 | +5.13% | 5.59 | 0.7 |
| 08/16 | 4,240 | 4,455 | 3,555 | 3,855 | -2.65% | 2,200 | 13億4925万 | +15.97% | 6.15 | 0.77 |
| 08/15 | 3,260 | 3,960 | 3,260 | 3,960 | +21.47% | 1,500 | 13億8600万 | +20% | 6.32 | 0.79 |
| 08/12 | 3,260 | 3,560 | 3,260 | 3,260 | +6.89% | 1,000 | 11億4100万 | -0.37% | 5.2 | 0.65 |
| 08/10 | 3,050 | 3,050 | 3,050 | 3,050 | +1.33% | 100 | 10億6750万 | -6.76% | 4.87 | 0.61 |
| 08/01 | 3,010 | 3,010 | 3,010 | 3,010 | -4.44% | 100 | 10億5350万 | -8.2% | 4.8 | 0.6 |
| 07/29 | 3,150 | 3,150 | 3,150 | 3,150 | +4.65% | 100 | 11億250万 | -4.05% | 5.03 | 0.63 |
| 07/12 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 100 | 10億5350万 | -8.29% | 4.8 | 0.6 |
| 07/08 | 3,070 | 3,070 | 3,010 | 3,010 | +0.33% | 200 | 10億5350万 | -8.54% | 4.8 | 0.6 |
| 07/01 | 3,200 | 3,200 | 3,000 | 3,000 | -10.18% | 1,000 | 10億5000万 | -9.06% | 4.79 | 0.6 |
| 06/27 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 100 | 11億6900万 | +0.94% | 5.33 | 0.67 |
| 06/24 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 1,000 | 11億6900万 | +0.88% | 5.33 | 0.67 |
| 06/21 | 3,300 | 3,340 | 3,300 | 3,340 | 0% | 300 | 11億6900万 | +0.81% | 5.33 | 0.67 |
| 06/13 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 100 | 11億6900万 | +0.75% | 5.33 | 0.67 |
| 05/31 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 100 | 11億6900万 | +0.69% | 5.33 | 0.67 |
| 05/25 | 3,340 | 3,340 | 3,340 | 3,340 | -2.91% | 300 | 11億6900万 | +0.91% | 5.33 | 0.67 |
| 04/25 | 3,440 | 3,440 | 3,440 | 3,440 | -1.71% | 200 | 12億400万 | +3.99% | 5.49 | 0.69 |
| 03/25 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 300 | 12億2500万 | +5.96% | 4.73 | 0.8 |
| 02/25 | 3,500 | 3,500 | 3,490 | 3,500 | -1.69% | 1,200 | 12億2500万 | +6.22% | 4.73 | 0.8 |
| 02/10 | 3,560 | 3,560 | 3,560 | 3,560 | +7.23% | 100 | 12億4600万 | +8.14% | 4.82 | 0.81 |
| 01/31 | 3,320 | 3,320 | 3,320 | 3,320 | 0% | 100 | 11億6200万 | +1.44% | 4.49 | 0.76 |
| 01/28 | 3,110 | 3,320 | 3,110 | 3,320 | +0.3% | 300 | 11億6200万 | +1.81% | 4.49 | 0.76 |
| 01/25 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 1,400 | 11億5850万 | +1.81% | 4.48 | 0.75 |
| 01/24 | 3,310 | 3,310 | 3,310 | 3,310 | +1.85% | 100 | 11億5850万 | +1.22% | 4.48 | 0.75 |
| 2021 |
| 12/24 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 700 | 11億3750万 | -1.16% | 4.4 | 0.74 |
| 12/15 | 3,260 | 3,260 | 3,250 | 3,250 | 0% | 200 | 11億3750万 | -1.75% | 4.4 | 0.74 |
| 12/14 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 300 | 11億3750万 | -2.37% | 4.4 | 0.74 |
| 12/13 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 400 | 11億3750万 | -2.96% | 4.4 | 0.74 |
| 12/02 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 100 | 11億3750万 | -3.47% | 4.4 | 0.74 |
| 12/01 | 3,250 | 3,250 | 3,250 | 3,250 | +4.5% | 100 | 11億3750万 | -3.82% | 4.4 | 0.74 |
| 11/25 | 3,110 | 3,110 | 3,110 | 3,110 | 0% | 900 | 10億8850万 | -8.29% | 4.21 | 0.71 |
| 11/22 | 3,150 | 3,150 | 3,110 | 3,110 | -4.31% | 300 | 10億8850万 | -8.93% | 4.21 | 0.71 |
| 11/16 | 3,250 | 3,250 | 3,250 | 3,250 | +1.25% | 100 | 11億3750万 | -5.36% | 4.4 | 0.74 |
| 11/15 | 3,215 | 3,215 | 3,210 | 3,210 | -1.23% | 200 | 11億2350万 | -6.79% | 4.34 | 0.73 |
| 10/21 | 3,250 | 3,250 | 3,250 | 3,250 | -4.13% | 300 | 11億3750万 | -6.12% | 4.4 | 0.74 |
| 09/29 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 100 | 11億8650万 | -2.59% | 4.59 | 0.77 |
| 09/27 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 100 | 11億8650万 | -2.95% | 4.59 | 0.77 |
| 09/24 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 100 | 11億8650万 | -3.64% | 4.59 | 0.77 |
| 09/07 | 3,390 | 3,390 | 3,390 | 3,390 | +7.28% | 100 | 11億8650万 | -4.29% | 4.59 | 0.77 |
| 09/03 | 3,160 | 3,160 | 3,160 | 3,160 | -4.24% | 100 | 11億600万 | -11.01% | 4.27 | 0.72 |
| 08/27 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 11億5500万 | -7.54% | 4.46 | 0.75 |
| 08/26 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 11億5500万 | -7.92% | 4.46 | 0.75 |
| 08/25 | 3,430 | 3,430 | 3,300 | 3,300 | -3.79% | 400 | 11億5500万 | -8.21% | 4.46 | 0.75 |
| 08/24 | 3,430 | 3,430 | 3,430 | 3,430 | +11% | 100 | 12億50万 | -4.88% | 4.64 | 0.78 |
| 08/20 | 3,090 | 3,090 | 3,090 | 3,090 | +2.66% | 100 | 10億8150万 | -14.81% | 4.18 | 0.7 |
| 08/18 | 3,080 | 3,080 | 3,010 | 3,010 | -2.27% | 300 | 10億5350万 | -17.78% | 4.07 | 0.69 |
| 08/17 | 3,290 | 3,290 | 3,080 | 3,080 | -18.52% | 700 | 10億7800万 | -16.6% | 4.17 | 0.7 |
| 08/02 | 3,780 | 3,780 | 3,780 | 3,780 | +0.53% | 200 | 13億2300万 | +1.37% | 5.11 | 0.86 |
| 07/30 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 100 | 13億1600万 | +0.78% | 5.09 | 0.86 |
| 07/27 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 100 | 13億1600万 | +0.53% | 5.09 | 0.86 |
| 07/26 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 100 | 13億1600万 | +0.48% | 5.09 | 0.86 |
| 07/21 | 3,760 | 3,760 | 3,760 | 3,760 | +1.9% | 100 | 13億1600万 | +0.62% | 5.09 | 0.86 |
| 06/22 | 3,690 | 3,690 | 3,690 | 3,690 | +3.8% | 100 | 12億9150万 | -0.99% | 4.99 | 0.84 |
| 06/21 | 3,555 | 3,555 | 3,555 | 3,555 | 0% | 100 | 12億4425万 | -4.41% | 4.81 | 0.81 |
| 06/18 | 3,555 | 3,555 | 3,555 | 3,555 | -3.79% | 100 | 12億4425万 | -4.05% | 4.81 | 0.81 |
| 06/17 | 3,695 | 3,695 | 3,695 | 3,695 | +2.64% | 100 | 12億9325万 | +0.14% | 5 | 0.84 |
| 05/31 | 3,600 | 3,600 | 3,600 | 3,600 | +2.71% | 100 | 12億6000万 | -2.01% | 4.87 | 0.82 |
| 05/18 | 3,505 | 3,505 | 3,505 | 3,505 | -3.84% | 100 | 12億2675万 | -4.03% | 4.74 | 0.8 |
| 05/14 | 3,645 | 3,645 | 3,645 | 3,645 | -1.88% | 100 | 12億7575万 | +0.19% | 4.93 | 0.83 |
