PER
2023/05/18~2023/10/27
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 | PER | PBR |
---|
2023 |
10/27 | 660 | 660 | 660 | 660 | 0% | 200 | 47億7972万 | -1.79% | 14.69 | 0.35 |
10/26 | 648 | 660 | 648 | 660 | +1.23% | 1,200 | 47億7972万 | -2.08% | 14.69 | 0.35 |
10/25 | 669 | 669 | 652 | 652 | +0.31% | 1,800 | 47億2178万 | -3.55% | 14.51 | 0.34 |
10/23 | 651 | 651 | 647 | 650 | -0.15% | 1,600 | 47億730万 | -4.13% | 14.47 | 0.34 |
10/20 | 655 | 655 | 651 | 651 | -0.91% | 1,800 | 47億1454万 | -4.26% | 14.49 | 0.34 |
10/18 | 663 | 663 | 657 | 657 | -1.35% | 800 | 47億5799万 | -3.81% | 14.62 | 0.35 |
10/17 | 666 | 666 | 666 | 666 | +0.6% | 100 | 48億2317万 | -2.77% | 14.82 | 0.35 |
10/16 | 663 | 667 | 661 | 662 | -1.63% | 2,100 | 47億9420万 | -3.64% | 14.73 | 0.35 |
10/12 | 683 | 683 | 673 | 673 | -0.3% | 2,600 | 48億7386万 | -2.18% | 14.98 | 0.36 |
10/11 | 676 | 676 | 674 | 675 | +0.45% | 500 | 48億8835万 | -2.17% | 15.02 | 0.36 |
10/10 | 659 | 672 | 654 | 672 | +3.23% | 4,300 | 48億6662万 | -2.61% | 14.96 | 0.35 |
10/06 | 656 | 656 | 651 | 651 | -0.46% | 900 | 47億1454万 | -5.92% | 14.49 | 0.34 |
10/05 | 650 | 654 | 645 | 654 | +2.19% | 400 | 47億3626万 | -5.76% | 14.56 | 0.34 |
10/04 | 668 | 668 | 640 | 640 | -4.19% | 2,100 | 46億3488万 | -8.05% | 14.24 | 0.34 |
10/03 | 668 | 668 | 668 | 668 | -1.18% | 300 | 48億3765万 | -4.43% | 14.87 | 0.35 |
10/02 | 671 | 676 | 671 | 676 | +0.15% | 900 | 48億9559万 | -3.43% | 15.05 | 0.36 |
09/29 | 683 | 683 | 675 | 675 | -0.74% | 1,300 | 48億8835万 | -3.85% | 15.02 | 0.36 |
09/28 | 684 | 684 | 672 | 680 | +0.15% | 3,300 | 49億2456万 | -3.41% | 15.13 | 0.36 |
09/27 | 695 | 695 | 679 | 679 | -2.16% | 2,900 | 49億1731万 | -3.69% | 15.11 | 0.36 |
09/26 | 696 | 705 | 694 | 694 | -0.14% | 2,300 | 50億2594万 | -1.7% | 15.44 | 0.37 |
09/25 | 696 | 697 | 695 | 695 | -0.14% | 2,900 | 50億3319万 | -1.56% | 15.46 | 0.37 |
09/22 | 700 | 706 | 696 | 696 | -0.43% | 1,900 | 50億4043万 | -1.56% | 15.49 | 0.37 |
09/21 | 705 | 705 | 699 | 699 | -0.85% | 1,100 | 50億6215万 | -1.13% | 15.55 | 0.37 |
09/20 | 706 | 706 | 702 | 705 | +0.14% | 700 | 51億561万 | -0.42% | 15.69 | 0.38 |
09/19 | 704 | 704 | 704 | 704 | -0.71% | 2,400 | 50億9836万 | -0.85% | 15.66 | 0.38 |
09/15 | 708 | 709 | 703 | 709 | +0.28% | 600 | 51億3457万 | -0.42% | 15.77 | 0.38 |
09/14 | 708 | 713 | 707 | 707 | +0.28% | 1,400 | 51億2009万 | -0.84% | 15.73 | 0.38 |
09/13 | 705 | 705 | 705 | 705 | +0.14% | 300 | 51億561万 | -1.12% | 15.69 | 0.38 |
09/12 | 718 | 718 | 704 | 704 | -2.22% | 2,400 | 50億9836万 | -1.54% | 15.66 | 0.38 |
09/11 | 715 | 724 | 715 | 720 | +0.7% | 3,300 | 52億1424万 | +0.56% | 16.02 | 0.39 |
09/08 | 708 | 720 | 708 | 715 | +0.99% | 4,400 | 51億7803万 | -0.14% | 15.91 | 0.38 |
09/07 | 710 | 715 | 708 | 708 | +0.43% | 1,100 | 51億2733万 | -1.12% | 15.75 | 0.38 |
09/06 | 715 | 715 | 705 | 705 | +0.43% | 3,000 | 51億561万 | -1.67% | 15.69 | 0.38 |
09/05 | 705 | 709 | 702 | 702 | +0.43% | 500 | 50億8388万 | -2.23% | 15.62 | 0.38 |
09/04 | 703 | 715 | 699 | 699 | -2.51% | 700 | 50億6215万 | -2.78% | 15.55 | 0.37 |
09/01 | 703 | 717 | 702 | 717 | +2.14% | 400 | 51億9251万 | -0.55% | 15.95 | 0.38 |
08/31 | 701 | 704 | 701 | 702 | +0.29% | 700 | 50億8388万 | -2.77% | 15.62 | 0.38 |
08/30 | 709 | 715 | 700 | 700 | -1.27% | 300 | 50億6940万 | -3.31% | 15.57 | 0.37 |
08/29 | 701 | 713 | 701 | 709 | +1.14% | 700 | 51億3457万 | -2.21% | 15.77 | 0.38 |
08/28 | 708 | 709 | 701 | 701 | -2.64% | 5,700 | 50億7664万 | -3.44% | 15.6 | 0.37 |
08/25 | 720 | 720 | 720 | 720 | -0.69% | 1,000 | 52億1424万 | -0.96% | 16.02 | 0.39 |
08/24 | 710 | 725 | 708 | 725 | +3.42% | 400 | 52億5045万 | -0.41% | 16.13 | 0.39 |
08/23 | 708 | 708 | 701 | 701 | -0.99% | 600 | 50億7664万 | -3.71% | 15.6 | 0.37 |
08/22 | 717 | 717 | 708 | 708 | +0.71% | 200 | 51億2733万 | -3.15% | 15.75 | 0.38 |
08/21 | 703 | 703 | 703 | 703 | +0.14% | 100 | 50億9112万 | -4.09% | 15.64 | 0.38 |
08/17 | 705 | 705 | 702 | 702 | -0.43% | 200 | 50億8388万 | -4.49% | 15.62 | 0.38 |
08/16 | 720 | 720 | 705 | 705 | -3.42% | 400 | 51億561万 | -4.34% | 15.69 | 0.38 |
08/14 | 753 | 753 | 730 | 730 | -2.8% | 2,900 | 52億8666万 | -1.08% | 16.24 | 0.39 |
08/10 | 742 | 751 | 742 | 751 | +1.35% | 900 | 54億3874万 | +1.9% | 16.71 | 0.4 |
08/09 | 741 | 750 | 741 | 741 | +0.82% | 300 | 53億6632万 | +0.82% | 16.49 | 0.4 |
08/08 | 734 | 735 | 720 | 735 | +2.23% | 600 | 53億2287万 | +0.41% | 16.35 | 0.39 |
08/07 | 749 | 749 | 719 | 719 | -3.23% | 700 | 52億699万 | -1.51% | 16 | 0.38 |
08/04 | 700 | 760 | 692 | 743 | +1.78% | 14,800 | 53億8080万 | +1.92% | 16.53 | 0.4 |
08/03 | 730 | 730 | 730 | 730 | +1.81% | 1,000 | 52億8666万 | +0.41% | 16.24 | 0.39 |
08/02 | 717 | 717 | 717 | 717 | 0% | 700 | 51億9251万 | -1.1% | 15.95 | 0.38 |
08/01 | 733 | 733 | 717 | 717 | -2.18% | 800 | 51億9251万 | -0.97% | 15.95 | 0.38 |
07/31 | 733 | 733 | 733 | 733 | -0.95% | 100 | 53億838万 | +1.38% | 16.31 | 0.39 |
07/28 | 738 | 740 | 738 | 740 | +0.27% | 200 | 53億5908万 | +2.64% | 16.46 | 0.4 |
07/27 | 740 | 750 | 738 | 738 | +0.54% | 300 | 53億4459万 | +2.79% | 16.42 | 0.39 |
07/26 | 748 | 748 | 734 | 734 | -1.87% | 200 | 53億1562万 | +2.66% | 16.33 | 0.39 |
07/25 | 760 | 760 | 744 | 748 | -0.13% | 3,400 | 54億1701万 | +5.06% | 16.64 | 0.4 |
07/24 | 741 | 749 | 738 | 749 | +2.18% | 900 | 54億2425万 | +5.49% | 16.66 | 0.4 |
07/21 | 725 | 739 | 725 | 733 | +1.1% | 400 | 53億838万 | +3.68% | 16.31 | 0.39 |
07/20 | 725 | 725 | 725 | 725 | +0.28% | 100 | 52億5045万 | +2.84% | 16.13 | 0.39 |
07/19 | 728 | 728 | 723 | 723 | -2.69% | 300 | 52億3596万 | +2.7% | 16.09 | 0.39 |
07/18 | 743 | 743 | 743 | 743 | +1.36% | 100 | 53億8080万 | +5.84% | 16.53 | 0.4 |
07/14 | 730 | 733 | 718 | 733 | -4.31% | 600 | 53億838万 | +4.86% | 16.31 | 0.39 |
07/13 | 767 | 768 | 766 | 766 | +0.39% | 400 | 55億4737万 | +9.74% | 17.04 | 0.41 |
07/12 | 758 | 763 | 752 | 763 | 0% | 19,800 | 55億2564万 | +9.94% | 16.98 | 0.41 |
07/11 | 749 | 767 | 742 | 763 | +2.69% | 11,500 | 55億2564万 | +10.42% | 16.98 | 0.41 |
07/10 | 732 | 745 | 732 | 743 | +1.36% | 4,700 | 53億8080万 | +7.99% | 16.53 | 0.4 |
07/07 | 705 | 733 | 702 | 733 | +3.97% | 3,300 | 53億838万 | +7.01% | 16.31 | 0.39 |
07/06 | 690 | 727 | 690 | 705 | +2.32% | 14,900 | 51億561万 | +3.37% | 15.69 | 0.38 |
07/05 | 690 | 692 | 688 | 689 | +0.15% | 700 | 49億8973万 | +1.17% | 15.33 | 0.37 |
07/04 | 689 | 689 | 679 | 688 | +0.29% | 1,500 | 49億8249万 | +1.03% | 15.31 | 0.37 |
07/03 | 680 | 686 | 680 | 686 | -1.29% | 1,500 | 49億6801万 | +0.73% | 15.26 | 0.37 |
06/30 | 692 | 695 | 692 | 695 | +0.43% | 400 | 50億3319万 | +2.06% | 15.46 | 0.37 |
06/29 | 677 | 692 | 677 | 692 | +3.75% | 11,400 | 50億1146万 | +1.76% | 15.39 | 0.37 |
06/28 | 677 | 677 | 667 | 667 | -2.91% | 300 | 48億3041万 | -1.91% | 14.84 | 0.36 |
06/26 | 687 | 687 | 687 | 687 | 0% | 1,600 | 49億7525万 | +1.03% | 15.28 | 0.37 |
06/23 | 684 | 687 | 684 | 687 | +0.59% | 1,600 | 49億7525万 | +1.18% | 15.28 | 0.37 |
06/22 | 680 | 683 | 680 | 683 | +2.4% | 1,300 | 49億4628万 | +0.74% | 15.19 | 0.37 |
06/20 | 667 | 667 | 667 | 667 | -0.6% | 200 | 48億3041万 | -1.62% | 14.84 | 0.36 |
06/19 | 681 | 681 | 656 | 671 | 0% | 3,500 | 48億5938万 | -1.03% | 14.92 | 0.36 |
06/16 | 674 | 674 | 660 | 671 | -1.03% | 1,700 | 48億5938万 | -1.03% | 14.92 | 0.36 |
06/15 | 685 | 685 | 678 | 678 | -1.02% | 1,800 | 49億1007万 | +0.15% | 15.08 | 0.36 |
06/12 | 687 | 687 | 685 | 685 | 0% | 2,500 | 49億6077万 | +1.18% | 15.24 | 0.37 |
06/09 | 687 | 687 | 685 | 685 | 0% | 200 | 49億6077万 | +1.03% | 15.24 | 0.37 |
06/07 | 681 | 685 | 681 | 685 | +0.74% | 600 | 49億6077万 | +1.03% | 15.24 | 0.37 |
06/06 | 680 | 680 | 680 | 680 | -0.73% | 100 | 49億2456万 | +0.29% | 15.12 | 0.37 |
06/05 | 685 | 685 | 685 | 685 | 0% | 100 | 49億6077万 | +1.03% | 15.24 | 0.37 |
05/31 | 687 | 688 | 685 | 685 | -0.58% | 5,300 | 49億6077万 | +1.03% | 15.24 | 0.37 |
05/30 | 678 | 689 | 675 | 689 | +1.62% | 2,200 | 49億8973万 | +1.62% | 15.32 | 0.37 |
05/29 | 680 | 680 | 672 | 678 | -0.29% | 4,300 | 49億1007万 | -0.15% | 15.08 | 0.36 |
05/25 | 681 | 681 | 674 | 680 | +1.34% | 1,400 | 49億2456万 | +0.15% | 15.12 | 0.37 |
05/24 | 666 | 671 | 666 | 671 | +0.9% | 400 | 48億5938万 | -1.18% | 14.92 | 0.36 |
05/23 | 674 | 674 | 665 | 665 | -2.78% | 200 | 48億1593万 | -2.06% | 14.79 | 0.36 |
05/22 | 685 | 685 | 684 | 684 | 0% | 300 | 49億5352万 | +0.59% | 15.21 | 0.37 |
05/19 | 684 | 684 | 684 | 684 | 0% | 600 | 49億5352万 | +0.74% | 15.21 | 0.37 |
05/18 | 695 | 695 | 684 | 684 | +0.44% | 1,000 | 49億5352万 | +0.74% | 15.21 | 0.37 |