PER
2023/02/20~2023/07/25
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 |
07/25 | 820 | 860 | 819 | 831 | +4.53% | 6,600 | 182億8200万 | +10.36% | 12.29 | 0.38 |
07/24 | 797 | 797 | 778 | 795 | +0.51% | 1,900 | 174億9000万 | +6.28% | 11.75 | 0.36 |
07/21 | 803 | 818 | 787 | 791 | -4.47% | 11,100 | 174億200万 | +6.32% | 11.69 | 0.36 |
07/20 | 848 | 848 | 817 | 828 | -2.01% | 9,100 | 182億1600万 | +11.74% | 12.24 | 0.38 |
07/19 | 947 | 960 | 830 | 845 | -8.05% | 40,800 | 185億9000万 | +14.81% | 12.49 | 0.39 |
07/18 | 824 | 925 | 824 | 919 | +14.88% | 26,000 | 202億1800万 | +25.89% | 13.59 | 0.42 |
07/14 | 770 | 810 | 770 | 800 | +2.17% | 10,400 | 176億 | +10.8% | 11.83 | 0.37 |
07/13 | 780 | 785 | 780 | 783 | +0.38% | 7,000 | 172億2600万 | +9.05% | 11.58 | 0.36 |
07/12 | 760 | 780 | 760 | 780 | +3.72% | 8,900 | 171億6000万 | +9.09% | 11.53 | 0.36 |
07/11 | 743 | 756 | 743 | 752 | +0.67% | 8,200 | 165億4400万 | +5.62% | 11.12 | 0.34 |
07/10 | 729 | 756 | 727 | 747 | +2.47% | 12,300 | 164億3400万 | +5.06% | 11.04 | 0.34 |
07/07 | 721 | 729 | 718 | 729 | +1.11% | 11,400 | 160億3800万 | +2.82% | 10.78 | 0.33 |
07/06 | 713 | 723 | 707 | 721 | +2.27% | 22,200 | 158億6200万 | +1.69% | 10.66 | 0.33 |
07/05 | 705 | 705 | 704 | 705 | 0% | 1,800 | 155億1000万 | -0.42% | 10.42 | 0.32 |
07/04 | 704 | 705 | 704 | 705 | -0.14% | 500 | 155億1000万 | -0.42% | 10.42 | 0.32 |
07/03 | 703 | 706 | 701 | 706 | +0.57% | 700 | 155億3200万 | -0.28% | 10.44 | 0.32 |
06/30 | 703 | 703 | 700 | 702 | -0.14% | 8,200 | 154億4400万 | -0.85% | 10.38 | 0.32 |
06/29 | 703 | 703 | 703 | 703 | -0.28% | 400 | 154億6600万 | -0.71% | 10.39 | 0.33 |
06/28 | 705 | 705 | 704 | 705 | +0.28% | 900 | 155億1000万 | -0.42% | 10.42 | 0.33 |
06/27 | 712 | 712 | 702 | 703 | -1.4% | 14,300 | 154億6600万 | -0.85% | 10.39 | 0.33 |
06/26 | 707 | 713 | 707 | 713 | 0% | 200 | 156億8600万 | +0.56% | 10.54 | 0.33 |
06/23 | 713 | 714 | 710 | 713 | -0.14% | 600 | 156億8600万 | +0.56% | 10.54 | 0.33 |
06/22 | 714 | 714 | 714 | 714 | -0.28% | 100 | 157億800万 | +0.71% | 10.56 | 0.33 |
06/21 | 716 | 716 | 716 | 716 | +0.56% | 100 | 157億5200万 | +0.99% | 10.59 | 0.33 |
06/20 | 706 | 712 | 706 | 712 | +0.85% | 5,800 | 156億6400万 | +0.42% | 10.53 | 0.33 |
06/19 | 706 | 706 | 706 | 706 | +0.28% | 1,000 | 155億3200万 | -0.42% | 10.44 | 0.33 |
06/16 | 704 | 704 | 704 | 704 | +0.28% | 500 | 154億8800万 | -0.71% | 10.41 | 0.33 |
06/15 | 702 | 705 | 701 | 702 | -0.57% | 7,500 | 154億4400万 | -1.13% | 10.38 | 0.32 |
06/14 | 701 | 706 | 701 | 706 | -0.56% | 2,700 | 155億3200万 | -0.56% | 10.44 | 0.33 |
06/13 | 705 | 710 | 703 | 710 | +0.85% | 1,600 | 156億2000万 | -0.14% | 10.5 | 0.33 |
06/12 | 711 | 712 | 700 | 704 | -0.85% | 9,800 | 154億8800万 | -0.98% | 10.41 | 0.33 |
06/09 | 719 | 719 | 706 | 710 | -0.14% | 2,000 | 156億2000万 | -0.14% | 10.5 | 0.33 |
06/08 | 710 | 718 | 710 | 711 | +0.28% | 1,100 | 156億4200万 | 0% | 10.51 | 0.33 |
06/07 | 710 | 710 | 709 | 709 | -0.14% | 900 | 155億9800万 | -0.28% | 10.48 | 0.33 |
06/06 | 717 | 719 | 709 | 710 | -0.56% | 1,600 | 156億2000万 | -0.14% | 10.5 | 0.33 |
06/05 | 718 | 718 | 703 | 714 | -0.7% | 1,800 | 157億800万 | +0.42% | 10.56 | 0.33 |
06/02 | 709 | 727 | 709 | 719 | +1.7% | 2,200 | 158億1800万 | +1.27% | 10.63 | 0.33 |
06/01 | 709 | 711 | 701 | 707 | +0.28% | 2,500 | 155億5400万 | -0.42% | 10.45 | 0.33 |
05/31 | 705 | 705 | 705 | 705 | +0.14% | 500 | 155億1000万 | -0.7% | 10.42 | 0.33 |
05/30 | 704 | 704 | 704 | 704 | 0% | 200 | 154億8800万 | -0.85% | 10.41 | 0.33 |
05/26 | 701 | 704 | 701 | 704 | +0.57% | 200 | 154億8800万 | -0.85% | 10.41 | 0.33 |
05/25 | 705 | 706 | 700 | 700 | -0.85% | 1,600 | 154億 | -1.27% | 10.35 | 0.32 |
05/24 | 704 | 707 | 704 | 706 | -1.26% | 5,100 | 155億3200万 | -0.42% | 10.44 | 0.33 |
05/23 | 713 | 720 | 713 | 715 | +1.56% | 5,800 | 157億3000万 | +0.85% | 10.57 | 0.33 |
05/22 | 715 | 715 | 701 | 704 | -1.54% | 1,700 | 154億8800万 | -0.71% | 10.41 | 0.33 |
05/19 | 711 | 716 | 710 | 715 | +0.56% | 1,500 | 157億3000万 | +0.99% | 10.57 | 0.33 |
05/18 | 717 | 720 | 711 | 711 | -0.84% | 3,600 | 156億4200万 | +0.42% | 10.51 | 0.33 |
05/17 | 720 | 720 | 717 | 717 | +0.84% | 200 | 157億7400万 | +1.41% | 10.6 | 0.33 |
05/16 | 711 | 711 | 711 | 711 | -0.42% | 200 | 156億4200万 | +0.71% | 10.51 | 0.33 |
05/15 | 715 | 715 | 714 | 714 | -0.56% | 4,400 | 157億800万 | +1.28% | 10.56 | 0.33 |
05/12 | 722 | 722 | 716 | 718 | -0.83% | 4,500 | 157億9600万 | +1.84% | 10.61 | 0.33 |
05/11 | 714 | 724 | 714 | 724 | +1.83% | 1,000 | 159億2800万 | +2.84% | 10.7 | 0.33 |
05/10 | 718 | 720 | 710 | 711 | -0.84% | 2,000 | 156億4200万 | +1.14% | 10.51 | 0.33 |
05/09 | 718 | 718 | 713 | 717 | -0.14% | 800 | 157億7400万 | +2.14% | 10.6 | 0.33 |
05/08 | 710 | 718 | 708 | 718 | +1.56% | 11,000 | 157億9600万 | +2.43% | 10.61 | 0.33 |
05/02 | 708 | 708 | 707 | 707 | 0% | 300 | 155億5400万 | +1% | 10.45 | 0.33 |
05/01 | 707 | 707 | 707 | 707 | 0% | 200 | 155億5400万 | +1.14% | 10.45 | 0.33 |
04/28 | 706 | 707 | 706 | 707 | +0.14% | 400 | 155億5400万 | +1.14% | 10.45 | 0.33 |
04/27 | 706 | 706 | 706 | 706 | +0.14% | 200 | 155億3200万 | +1.15% | 10.44 | 0.33 |
04/26 | 707 | 707 | 705 | 705 | -0.28% | 400 | 155億1000万 | +1% | 10.42 | 0.33 |
04/25 | 710 | 710 | 707 | 707 | -0.42% | 700 | 155億5400万 | +1.43% | 10.45 | 0.33 |
04/24 | 703 | 710 | 703 | 710 | +1.43% | 2,000 | 156億2000万 | +1.87% | 10.5 | 0.33 |
04/21 | 700 | 700 | 700 | 700 | -0.43% | 500 | 154億 | +0.57% | 10.35 | 0.32 |
04/20 | 704 | 705 | 703 | 703 | +0.14% | 1,400 | 154億6600万 | +1.01% | 10.39 | 0.33 |
04/19 | 702 | 703 | 702 | 702 | +0.14% | 1,200 | 154億4400万 | +0.86% | 10.38 | 0.32 |
04/18 | 701 | 701 | 701 | 701 | +0.14% | 300 | 154億2200万 | +0.57% | 10.36 | 0.32 |
04/17 | 700 | 700 | 700 | 700 | -0.85% | 4,600 | 154億 | +0.57% | 10.35 | 0.32 |
04/14 | 707 | 707 | 700 | 706 | +0.86% | 1,700 | 155億3200万 | +1.44% | 10.44 | 0.33 |
04/12 | 696 | 700 | 696 | 700 | +0.86% | 700 | 154億 | +0.72% | 10.35 | 0.32 |
04/11 | 693 | 695 | 693 | 694 | -0.86% | 3,300 | 152億6800万 | -0.14% | 10.26 | 0.32 |
04/10 | 699 | 701 | 699 | 700 | +1.01% | 1,500 | 154億 | +0.72% | 10.35 | 0.32 |
04/07 | 700 | 704 | 693 | 693 | -0.14% | 500 | 152億4600万 | -0.29% | 10.24 | 0.32 |
04/06 | 694 | 694 | 694 | 694 | +0.14% | 100 | 152億6800万 | -0.14% | 10.26 | 0.32 |
04/05 | 694 | 694 | 692 | 693 | +0.14% | 600 | 152億4600万 | -0.29% | 10.24 | 0.32 |
04/04 | 691 | 696 | 691 | 692 | -0.86% | 2,300 | 152億2400万 | -0.43% | 10.23 | 0.32 |
04/03 | 700 | 700 | 698 | 698 | +0.29% | 400 | 153億5600万 | +0.58% | 10.32 | 0.32 |
03/31 | 702 | 702 | 683 | 696 | 0% | 12,400 | 153億1200万 | +0.29% | 13.42 | 0.33 |
03/30 | 686 | 696 | 686 | 696 | 0% | 200 | 153億1200万 | +0.29% | 13.42 | 0.33 |
03/29 | 691 | 696 | 691 | 696 | +0.87% | 900 | 153億1200万 | +0.29% | 13.42 | 0.33 |
03/24 | 697 | 697 | 689 | 690 | 0% | 600 | 151億8000万 | -0.58% | 13.3 | 0.32 |
03/23 | 690 | 690 | 690 | 690 | -0.14% | 100 | 151億8000万 | -0.58% | 13.3 | 0.32 |
03/22 | 691 | 692 | 691 | 691 | 0% | 600 | 152億200万 | -0.43% | 13.32 | 0.33 |
03/20 | 697 | 697 | 691 | 691 | 0% | 300 | 152億200万 | -0.43% | 13.32 | 0.33 |
03/16 | 694 | 694 | 690 | 691 | 0% | 900 | 152億200万 | -0.58% | 13.32 | 0.33 |
03/15 | 705 | 705 | 691 | 691 | -1% | 4,200 | 152億200万 | -0.58% | 13.32 | 0.33 |
03/14 | 696 | 699 | 691 | 698 | +0.43% | 1,600 | 153億5600万 | +0.43% | 13.45 | 0.33 |
03/13 | 697 | 697 | 695 | 695 | 0% | 900 | 152億9000万 | 0% | 13.4 | 0.33 |
03/10 | 711 | 720 | 691 | 695 | -2.52% | 4,100 | 152億9000万 | 0% | 13.4 | 0.33 |
03/09 | 713 | 713 | 713 | 713 | -0.28% | 300 | 156億8600万 | +2.59% | 13.74 | 0.34 |
03/08 | 698 | 715 | 696 | 715 | +3.47% | 6,500 | 157億3000万 | +2.88% | 13.78 | 0.34 |
03/07 | 691 | 691 | 691 | 691 | -0.43% | 100 | 152億200万 | -0.43% | 13.32 | 0.33 |
03/06 | 696 | 696 | 694 | 694 | +0.58% | 200 | 152億6800万 | 0% | 13.38 | 0.33 |
03/03 | 690 | 691 | 690 | 690 | 0% | 500 | 151億8000万 | -0.58% | 13.3 | 0.32 |
03/02 | 685 | 690 | 685 | 690 | -0.14% | 1,700 | 151億8000万 | -0.72% | 13.3 | 0.32 |
03/01 | 689 | 691 | 682 | 691 | +0.29% | 2,100 | 152億200万 | -0.58% | 13.32 | 0.33 |
02/28 | 692 | 693 | 689 | 689 | -1.71% | 7,700 | 151億5800万 | -0.86% | 13.28 | 0.32 |
02/27 | 694 | 701 | 691 | 701 | +1.45% | 2,700 | 154億2200万 | +0.86% | 13.51 | 0.33 |
02/24 | 696 | 696 | 691 | 691 | 0% | 600 | 152億200万 | -0.58% | 13.32 | 0.33 |
02/21 | 689 | 691 | 689 | 691 | +0.44% | 700 | 152億200万 | -0.72% | 13.32 | 0.33 |
02/20 | 688 | 691 | 688 | 688 | -0.15% | 1,100 | 151億3600万 | -1.15% | 13.26 | 0.32 |