PER
2023/05/19~2023/10/19
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 |
10/19 | 1,411 | 1,411 | 1,411 | 1,411 | -0.14% | 300 | 310億4200万 | -0.07% | 20.86 | 0.65 |
10/17 | 1,412 | 1,413 | 1,412 | 1,413 | +0.07% | 300 | 310億8600万 | +0.07% | 20.89 | 0.65 |
10/12 | 1,412 | 1,412 | 1,412 | 1,412 | +0.07% | 100 | 310億6400万 | 0% | 20.87 | 0.65 |
10/11 | 1,413 | 1,413 | 1,411 | 1,411 | -0.07% | 300 | 310億4200万 | -0.07% | 20.86 | 0.65 |
10/10 | 1,412 | 1,412 | 1,412 | 1,412 | -0.07% | 200 | 310億6400万 | 0% | 20.87 | 0.65 |
10/06 | 1,413 | 1,413 | 1,413 | 1,413 | +0.07% | 100 | 310億8600万 | +0.07% | 20.89 | 0.65 |
10/04 | 1,412 | 1,412 | 1,412 | 1,412 | 0% | 100 | 310億6400万 | 0% | 20.87 | 0.65 |
10/03 | 1,413 | 1,413 | 1,412 | 1,412 | +0.07% | 200 | 310億6400万 | 0% | 20.87 | 0.65 |
09/29 | 1,414 | 1,414 | 1,411 | 1,411 | -0.07% | 1,500 | 310億4200万 | -0.07% | 20.86 | 0.65 |
09/28 | 1,412 | 1,412 | 1,412 | 1,412 | -0.14% | 100 | 310億6400万 | 0% | 20.87 | 0.65 |
09/27 | 1,414 | 1,414 | 1,414 | 1,414 | +0.14% | 300 | 311億800万 | +0.14% | 20.9 | 0.65 |
09/26 | 1,413 | 1,413 | 1,412 | 1,412 | +0.07% | 2,900 | 310億6400万 | 0% | 20.87 | 0.65 |
09/25 | 1,411 | 1,412 | 1,411 | 1,411 | +0.07% | 5,500 | 310億4200万 | -0.07% | 20.86 | 0.65 |
09/22 | 1,409 | 1,411 | 1,409 | 1,410 | +0.07% | 2,100 | 310億2000万 | -0.14% | 20.84 | 0.65 |
09/21 | 1,411 | 1,412 | 1,409 | 1,409 | -0.21% | 36,700 | 309億9800万 | -0.21% | 20.83 | 0.65 |
09/20 | 1,413 | 1,413 | 1,411 | 1,412 | -0.14% | 2,000 | 310億6400万 | -0.07% | 20.87 | 0.65 |
09/19 | 1,414 | 1,414 | 1,413 | 1,414 | +0.07% | 27,700 | 311億800万 | +0.07% | 20.9 | 0.65 |
09/15 | 1,413 | 1,414 | 1,413 | 1,413 | 0% | 7,600 | 310億8600万 | +0.07% | 20.89 | 0.65 |
09/14 | 1,412 | 1,414 | 1,412 | 1,413 | +0.07% | 36,800 | 310億8600万 | +0.07% | 20.89 | 0.65 |
09/13 | 1,413 | 1,414 | 1,412 | 1,412 | -0.07% | 63,700 | 310億6400万 | +0.71% | 20.87 | 0.65 |
09/12 | 1,413 | 1,414 | 1,413 | 1,413 | -0.07% | 34,200 | 310億8600万 | +2.02% | 20.89 | 0.65 |
09/11 | 1,412 | 1,414 | 1,412 | 1,414 | +0.14% | 76,000 | 311億800万 | +3.82% | 20.9 | 0.65 |
09/08 | 1,413 | 1,413 | 1,412 | 1,412 | 0% | 10,100 | 310億6400万 | +5.45% | 20.87 | 0.65 |
09/07 | 1,413 | 1,413 | 1,412 | 1,412 | -0.07% | 21,700 | 310億6400万 | +7.38% | 20.87 | 0.65 |
09/06 | 1,412 | 1,413 | 1,412 | 1,413 | +0.07% | 8,800 | 310億8600万 | +9.53% | 20.89 | 0.65 |
09/05 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 16,800 | 310億6400万 | +11.53% | 20.87 | 0.65 |
09/04 | 1,412 | 1,413 | 1,412 | 1,412 | -0.07% | 17,700 | 310億6400万 | +13.6% | 20.87 | 0.65 |
09/01 | 1,413 | 1,414 | 1,413 | 1,413 | 0% | 23,000 | 310億8600万 | +15.82% | 20.89 | 0.65 |
08/31 | 1,412 | 1,413 | 1,412 | 1,413 | 0% | 8,800 | 310億8600万 | +18.24% | 20.89 | 0.65 |
08/30 | 1,413 | 1,413 | 1,412 | 1,413 | 0% | 25,300 | 310億8600万 | +20.56% | 20.89 | 0.65 |
08/29 | 1,412 | 1,413 | 1,412 | 1,413 | +0.07% | 27,000 | 310億8600万 | +22.98% | 20.89 | 0.65 |
08/28 | 1,412 | 1,413 | 1,412 | 1,412 | -0.14% | 68,100 | 310億6400万 | +25.62% | 20.87 | 0.65 |
08/25 | 1,412 | 1,414 | 1,412 | 1,414 | +0.14% | 48,900 | 311億800万 | +28.66% | 20.9 | 0.65 |
08/24 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 101,200 | 310億6400万 | +31.23% | 20.87 | 0.65 |
08/23 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 38,600 | 310億6400万 | +34.09% | 20.87 | 0.65 |
08/22 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 120,400 | 310億6400万 | +36.69% | 20.87 | 0.65 |
08/21 | 1,413 | 1,413 | 1,412 | 1,412 | 0% | 36,100 | 310億6400万 | +39.94% | 20.87 | 0.65 |
08/18 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 23,400 | 310億6400万 | +43.5% | 20.87 | 0.65 |
08/17 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 27,100 | 310億6400万 | +47.39% | 20.87 | 0.65 |
08/16 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 120,900 | 310億6400万 | +51.5% | 20.87 | 0.65 |
08/15 | 1,412 | 1,413 | 1,412 | 1,412 | 0% | 37,700 | 310億6400万 | +56.02% | 20.87 | 0.65 |
08/14 | 1,412 | 1,413 | 1,412 | 1,412 | -0.07% | 131,300 | 310億6400万 | +60.82% | 20.87 | 0.65 |
08/10 | 1,418 | 1,424 | 1,412 | 1,413 | +23.62% | 476,800 | 310億8600万 | +66.24% | 20.89 | 0.65 |
08/09 | 1,143 | 1,143 | 1,143 | 1,143 | +15.11% | 2,400 | 251億4600万 | +39.05% | 16.9 | 0.52 |
08/08 | 841 | 993 | 806 | 993 | +17.79% | 76,800 | 218億4600万 | +23.35% | 14.68 | 0.46 |
08/07 | 834 | 852 | 834 | 843 | +1.08% | 6,700 | 185億4600万 | +6.31% | 12.46 | 0.39 |
08/04 | 812 | 834 | 810 | 834 | +3.35% | 2,800 | 183億4800万 | +5.97% | 12.33 | 0.38 |
08/03 | 802 | 828 | 802 | 807 | +0.75% | 1,400 | 177億5400万 | +3.2% | 11.93 | 0.37 |
08/02 | 819 | 819 | 801 | 801 | -1.96% | 1,100 | 176億2200万 | +2.96% | 11.84 | 0.37 |
08/01 | 817 | 817 | 817 | 817 | -1.09% | 100 | 179億7400万 | +5.56% | 12.08 | 0.37 |
07/31 | 815 | 826 | 815 | 826 | -0.12% | 200 | 181億7200万 | +7.27% | 12.21 | 0.38 |
07/28 | 815 | 828 | 806 | 827 | +2.61% | 2,300 | 181億9400万 | +7.96% | 12.23 | 0.38 |
07/27 | 845 | 845 | 806 | 806 | -2.89% | 2,300 | 177億3200万 | +5.91% | 11.92 | 0.37 |
07/26 | 856 | 856 | 830 | 830 | -0.12% | 5,400 | 182億6000万 | +9.64% | 12.27 | 0.38 |
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 |