PER
2023/02/14～2023/07/10
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 |
| 07/10 | 9,360 | 9,450 | 9,060 | 9,090 | -3.71% | 53,500 | 740億2341万 | +3.19% | 30.11 | 3.53 |
| 07/07 | 9,300 | 9,600 | 9,170 | 9,440 | -0.63% | 100,700 | 768億7360万 | +7.31% | 31.27 | 3.66 |
| 07/06 | 9,670 | 9,770 | 9,400 | 9,500 | -4.71% | 90,200 | 773億6220万 | +8.41% | 31.47 | 3.69 |
| 07/05 | 9,950 | 10,040 | 9,840 | 9,970 | -0.89% | 77,600 | 811億8959万 | +14.22% | 33.03 | 3.87 |
| 07/04 | 10,500 | 10,500 | 9,910 | 10,060 | -4.01% | 156,400 | 819億2250万 | +15.89% | 33.32 | 3.9 |
| 07/03 | 10,390 | 10,560 | 10,100 | 10,480 | +1.65% | 131,700 | 853億4272万 | +21.13% | 34.72 | 4.07 |
| 06/30 | 10,010 | 10,380 | 9,830 | 10,310 | +3.1% | 151,800 | 839億5835万 | +19.91% | 34.15 | 4.08 |
| 06/29 | 9,570 | 10,100 | 9,560 | 10,000 | +5.82% | 160,500 | 814億3390万 | +17.15% | 33.13 | 3.96 |
| 06/28 | 9,100 | 9,500 | 8,920 | 9,450 | +5.35% | 178,200 | 769億5503万 | +11.37% | 31.3 | 3.74 |
| 06/27 | 8,820 | 9,010 | 8,630 | 8,970 | +0.34% | 136,100 | 730億4620万 | +6.07% | 29.71 | 3.55 |
| 06/26 | 8,750 | 9,320 | 8,640 | 8,940 | +12.45% | 541,700 | 728億190万 | +5.91% | 29.61 | 3.54 |
| 06/23 | 8,090 | 8,090 | 7,860 | 7,950 | -0.75% | 72,000 | 647億3995万 | -5.59% | 26.33 | 3.15 |
| 06/22 | 8,140 | 8,180 | 8,010 | 8,010 | -1.84% | 46,600 | 652億2855万 | -5.16% | 26.53 | 3.17 |
| 06/21 | 8,070 | 8,190 | 8,040 | 8,160 | +0.99% | 45,100 | 664億5006万 | -3.45% | 27.03 | 3.23 |
| 06/20 | 8,080 | 8,080 | 7,980 | 8,080 | +1.25% | 30,600 | 657億9859万 | -4.25% | 26.77 | 3.2 |
| 06/19 | 8,060 | 8,120 | 7,950 | 7,980 | -0.87% | 45,900 | 649億8425万 | -5.29% | 26.43 | 3.16 |
| 06/16 | 8,030 | 8,130 | 7,990 | 8,050 | 0% | 36,800 | 655億5428万 | -4.22% | 26.67 | 3.19 |
| 06/15 | 8,230 | 8,300 | 8,030 | 8,050 | -2.07% | 66,900 | 655億5428万 | -4.01% | 26.67 | 3.19 |
| 06/14 | 8,310 | 8,390 | 8,140 | 8,220 | -0.6% | 33,200 | 669億3866万 | -1.82% | 27.23 | 3.26 |
| 06/13 | 8,570 | 8,570 | 8,250 | 8,270 | 0% | 62,000 | 673億4583万 | -0.91% | 27.39 | 3.28 |
| 06/12 | 8,080 | 8,360 | 8,040 | 8,270 | +1.97% | 53,100 | 673億4583万 | -0.58% | 27.39 | 3.28 |
| 06/09 | 8,130 | 8,150 | 7,970 | 8,110 | +1% | 57,200 | 660億4289万 | -2.19% | 26.86 | 3.21 |
| 06/08 | 8,070 | 8,130 | 7,910 | 8,030 | -1.47% | 58,700 | 653億9142万 | -2.96% | 26.6 | 3.18 |
| 06/07 | 8,780 | 8,780 | 8,140 | 8,150 | -6.11% | 74,100 | 663億6862万 | -1.32% | 27 | 3.23 |
| 06/06 | 8,610 | 8,700 | 8,520 | 8,680 | -1.36% | 49,900 | 706億8462万 | +5.33% | 28.75 | 3.44 |
| 06/05 | 8,730 | 8,860 | 8,670 | 8,800 | +2.56% | 55,200 | 716億6183万 | +7.34% | 29.15 | 3.49 |
| 06/02 | 8,700 | 8,720 | 8,570 | 8,580 | -0.92% | 47,200 | 698億7028万 | +5.24% | 28.42 | 3.4 |
| 06/01 | 8,650 | 8,790 | 8,590 | 8,660 | -1.25% | 55,900 | 705億2175万 | +6.57% | 28.69 | 3.43 |
| 05/31 | 9,170 | 9,200 | 8,720 | 8,770 | -5.9% | 76,800 | 714億1753万 | +8.27% | 29.05 | 3.47 |
| 05/30 | 9,200 | 9,350 | 9,060 | 9,320 | +1.86% | 76,100 | 758億9639万 | +15.32% | 30.87 | 3.69 |
| 05/29 | 9,020 | 9,370 | 9,000 | 9,150 | +4.57% | 189,300 | 745億1201万 | +14% | 30.31 | 3.62 |
| 05/26 | 8,810 | 8,880 | 8,720 | 8,750 | +0.34% | 74,500 | 712億5466万 | +9.58% | 28.99 | 3.47 |
| 05/25 | 8,840 | 8,840 | 8,700 | 8,720 | -0.46% | 37,700 | 710億1036万 | +9.44% | 28.89 | 3.45 |
| 05/24 | 8,510 | 8,820 | 8,470 | 8,760 | +2.22% | 78,200 | 713億3609万 | +10.06% | 29.02 | 3.47 |
| 05/23 | 8,520 | 8,780 | 8,480 | 8,570 | +1.54% | 62,400 | 697億8885万 | +7.81% | 28.39 | 3.39 |
| 05/22 | 8,680 | 8,680 | 8,310 | 8,440 | -1.63% | 70,700 | 687億3021万 | +6.2% | 27.96 | 3.34 |
| 05/19 | 8,290 | 8,590 | 8,280 | 8,580 | +5.41% | 134,700 | 698億7028万 | +7.87% | 28.42 | 3.4 |
| 05/18 | 8,010 | 8,170 | 8,000 | 8,140 | +3.83% | 95,400 | 662億8719万 | +2.26% | 26.96 | 3.22 |
| 05/17 | 7,720 | 7,850 | 7,720 | 7,840 | +1.03% | 49,300 | 638億4417万 | -1.66% | 25.97 | 3.11 |
| 05/16 | 7,610 | 7,790 | 7,570 | 7,760 | +4.02% | 107,900 | 631億9270万 | -2.95% | 25.71 | 3.07 |
| 05/15 | 7,010 | 7,490 | 7,010 | 7,460 | -1.45% | 135,500 | 607億4968万 | -7.03% | 24.71 | 2.95 |
| 05/12 | 7,670 | 7,700 | 7,530 | 7,570 | -1.69% | 35,000 | 616億4546万 | -6.21% | 25.08 | 3 |
| 05/11 | 7,580 | 7,770 | 7,580 | 7,700 | +1.72% | 36,900 | 627億410万 | -5.22% | 25.51 | 3.05 |
| 05/10 | 7,590 | 7,600 | 7,490 | 7,570 | 0% | 25,100 | 616億4546万 | -7.39% | 25.08 | 3 |
| 05/09 | 7,610 | 7,660 | 7,540 | 7,570 | -0.66% | 21,600 | 616億4546万 | -8.03% | 25.08 | 3 |
| 05/08 | 7,740 | 7,740 | 7,510 | 7,620 | -0.91% | 66,900 | 620億5263万 | -8.08% | 25.24 | 3.02 |
| 05/02 | 7,700 | 7,790 | 7,630 | 7,690 | +0.79% | 57,500 | 626億2266万 | -7.85% | 25.47 | 3.05 |
| 05/01 | 7,790 | 7,830 | 7,580 | 7,630 | -0.91% | 51,500 | 621億3406万 | -9.05% | 25.27 | 3.02 |
| 04/28 | 7,740 | 7,760 | 7,610 | 7,700 | +1.45% | 46,600 | 627億410万 | -8.88% | 25.51 | 3.05 |
| 04/27 | 7,730 | 7,790 | 7,580 | 7,590 | -1.17% | 43,700 | 618億833万 | -10.81% | 25.14 | 3.01 |
| 04/26 | 7,850 | 7,870 | 7,610 | 7,680 | -2.78% | 100,500 | 625億4123万 | -10.4% | 25.44 | 3.04 |
| 04/25 | 8,090 | 8,110 | 7,900 | 7,900 | -1.62% | 58,800 | 643億3278万 | -8.46% | 26.17 | 3.13 |
| 04/24 | 8,200 | 8,270 | 7,990 | 8,030 | -3.49% | 63,300 | 653億9142万 | -7.32% | 26.6 | 3.18 |
| 04/21 | 7,920 | 8,480 | 7,910 | 8,320 | +5.05% | 95,100 | 677億5300万 | -4.25% | 27.56 | 3.3 |
| 04/20 | 8,050 | 8,070 | 7,860 | 7,920 | -2.34% | 97,600 | 644億9564万 | -9.05% | 26.24 | 3.14 |
| 04/19 | 8,270 | 8,300 | 7,980 | 8,110 | -2.76% | 72,100 | 660億4289万 | -7.24% | 26.86 | 3.21 |
| 04/18 | 8,450 | 8,540 | 8,240 | 8,340 | -1.65% | 34,400 | 679億1587万 | -4.9% | 27.63 | 3.3 |
| 04/17 | 8,490 | 8,560 | 8,410 | 8,480 | -0.35% | 19,200 | 690億5594万 | -3.54% | 28.09 | 3.36 |
| 04/14 | 8,590 | 8,630 | 8,500 | 8,510 | -0.23% | 25,600 | 693億24万 | -3.47% | 28.19 | 3.37 |
| 04/13 | 8,520 | 8,600 | 8,490 | 8,530 | -0.93% | 26,700 | 694億6311万 | -3.52% | 28.26 | 3.38 |
| 04/12 | 8,740 | 8,830 | 8,570 | 8,610 | -1.26% | 30,300 | 701億1458万 | -2.89% | 28.52 | 3.41 |
| 04/11 | 8,620 | 8,850 | 8,620 | 8,720 | +3.32% | 48,000 | 710億1036万 | -1.93% | 28.89 | 3.45 |
| 04/10 | 8,480 | 8,600 | 8,440 | 8,440 | -0.24% | 24,500 | 687億3021万 | -5.34% | 27.96 | 3.34 |
| 04/07 | 8,490 | 8,590 | 8,350 | 8,460 | +0.24% | 33,300 | 688億9307万 | -5.42% | 28.02 | 3.35 |
| 04/06 | 8,510 | 8,590 | 8,370 | 8,440 | -2.43% | 36,700 | 687億3021万 | -5.94% | 27.96 | 3.34 |
| 04/05 | 8,730 | 8,770 | 8,640 | 8,650 | -2.59% | 51,400 | 704億4032万 | -4% | 28.65 | 3.43 |
| 04/04 | 8,840 | 8,880 | 8,680 | 8,880 | -0.89% | 58,200 | 723億1330万 | -1.67% | 29.42 | 3.52 |
| 04/03 | 9,120 | 9,130 | 8,850 | 8,960 | -0.44% | 61,000 | 729億6477万 | -0.86% | 29.68 | 3.55 |
| 03/31 | 9,130 | 9,180 | 8,950 | 9,000 | -0.44% | 60,100 | 732億9051万 | -0.43% | 18.67 | 3.64 |
| 03/30 | 9,060 | 9,160 | 8,860 | 9,040 | +0.44% | 41,600 | 736億1624万 | +0.38% | 18.75 | 3.65 |
| 03/29 | 8,810 | 9,000 | 8,680 | 9,000 | +2.39% | 53,800 | 732億9051万 | +0.33% | 18.67 | 3.64 |
| 03/28 | 9,110 | 9,150 | 8,740 | 8,790 | -3.93% | 72,800 | 715億8039万 | -1.68% | 18.23 | 3.55 |
| 03/27 | 9,200 | 9,370 | 9,150 | 9,150 | -0.54% | 45,000 | 745億1201万 | +2.51% | 18.98 | 3.7 |
| 03/24 | 9,270 | 9,490 | 9,180 | 9,200 | +0.88% | 87,600 | 749億1918万 | +3.25% | 19.08 | 3.72 |
| 03/23 | 9,050 | 9,130 | 9,020 | 9,120 | -0.33% | 33,400 | 742億6771万 | +2.68% | 18.91 | 3.69 |
| 03/22 | 8,810 | 9,250 | 8,800 | 9,150 | +4.69% | 81,800 | 745億1201万 | +3.23% | 18.98 | 3.7 |
| 03/20 | 8,670 | 8,850 | 8,610 | 8,740 | +0.81% | 67,700 | 711億7322万 | -1.04% | 18.13 | 3.53 |
| 03/17 | 8,940 | 9,070 | 8,670 | 8,670 | -1.37% | 243,600 | 706億319万 | -1.96% | 17.98 | 3.5 |
| 03/16 | 8,650 | 8,830 | 8,500 | 8,790 | -0.11% | 56,400 | 715億8039万 | -0.77% | 18.23 | 3.55 |
| 03/15 | 8,920 | 8,920 | 8,720 | 8,800 | +0.23% | 31,300 | 716億6183万 | -0.74% | 18.25 | 3.56 |
| 03/14 | 9,130 | 9,190 | 8,770 | 8,780 | -1.01% | 63,300 | 714億9896万 | -1.04% | 18.21 | 3.55 |
| 03/13 | 9,010 | 9,030 | 8,770 | 8,870 | -2.63% | 41,900 | 722億3186万 | -0.05% | 18.4 | 3.58 |
| 03/10 | 8,970 | 9,200 | 8,970 | 9,110 | -0.11% | 26,600 | 741億8628万 | +2.66% | 18.89 | 3.68 |
| 03/09 | 9,470 | 9,470 | 9,060 | 9,120 | -0.55% | 36,800 | 742億6771万 | +2.81% | 18.91 | 3.69 |
| 03/08 | 9,180 | 9,390 | 9,070 | 9,170 | -0.76% | 41,100 | 746億7488万 | +3.52% | 19.02 | 3.71 |
| 03/07 | 9,340 | 9,350 | 9,180 | 9,240 | -1.07% | 34,000 | 752億4492万 | +4.32% | 19.16 | 3.73 |
| 03/06 | 9,300 | 9,540 | 9,300 | 9,340 | +2.08% | 50,300 | 760億5926万 | +5.44% | 19.37 | 3.77 |
| 03/03 | 9,260 | 9,420 | 9,000 | 9,150 | -0.22% | 65,200 | 745億1201万 | +3.33% | 18.98 | 3.7 |
| 03/02 | 9,250 | 9,320 | 9,090 | 9,170 | -2.13% | 48,800 | 746億7488万 | +3.38% | 19.02 | 3.71 |
| 03/01 | 9,320 | 9,430 | 9,130 | 9,370 | +2.18% | 49,900 | 763億356万 | +5.57% | 19.43 | 3.79 |
| 02/28 | 9,180 | 9,450 | 9,080 | 9,170 | +1.44% | 60,200 | 746億7488万 | +3.37% | 19.02 | 3.71 |
| 02/27 | 9,080 | 9,300 | 8,850 | 9,040 | +0.56% | 108,100 | 736億1624万 | +2.1% | 18.75 | 3.65 |
| 02/24 | 8,340 | 9,050 | 8,300 | 8,990 | +9.77% | 155,200 | 732億907万 | +1.71% | 18.64 | 3.63 |
| 02/22 | 7,980 | 8,300 | 7,980 | 8,190 | +0.74% | 55,900 | 666億9436万 | -7.21% | 16.99 | 3.31 |
| 02/21 | 8,150 | 8,260 | 8,020 | 8,130 | -1.57% | 61,800 | 662億576万 | -8.2% | 16.86 | 3.29 |
| 02/20 | 8,400 | 8,400 | 8,210 | 8,260 | -2.02% | 56,600 | 672億6440万 | -6.96% | 17.13 | 3.34 |
| 02/17 | 8,490 | 8,550 | 8,420 | 8,430 | -3.77% | 55,900 | 686億4877万 | -5.11% | 17.48 | 3.41 |
| 02/16 | 8,600 | 8,780 | 8,510 | 8,760 | +3.3% | 49,100 | 713億3609万 | -1.45% | 18.17 | 3.54 |
| 02/15 | 8,610 | 8,710 | 8,470 | 8,480 | -2.3% | 33,100 | 690億5594万 | -4.41% | 17.59 | 3.43 |
| 02/14 | 8,330 | 8,860 | 8,330 | 8,680 | +4.08% | 114,900 | 706億8462万 | -2.02% | 18 | 3.51 |
