PER
2023/03/03~2023/07/27
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 |
07/27 | 1,679 | 1,696 | 1,662 | 1,680 | +0.06% | 27,900 | 140億6858万 | +2.75% | 6.24 | 0.35 |
07/26 | 1,696 | 1,696 | 1,676 | 1,679 | -1% | 26,600 | 140億6020万 | +3.07% | 6.24 | 0.35 |
07/25 | 1,690 | 1,700 | 1,683 | 1,696 | +0.53% | 32,500 | 142億257万 | +4.63% | 6.3 | 0.35 |
07/24 | 1,678 | 1,700 | 1,678 | 1,687 | +0.6% | 26,900 | 141億2720万 | +4.59% | 6.27 | 0.35 |
07/21 | 1,666 | 1,682 | 1,658 | 1,677 | +0.6% | 15,700 | 140億4346万 | +4.49% | 6.23 | 0.35 |
07/20 | 1,693 | 1,707 | 1,667 | 1,667 | -1.01% | 44,800 | 139億5971万 | +4.45% | 6.19 | 0.35 |
07/19 | 1,628 | 1,684 | 1,628 | 1,684 | +3.57% | 42,000 | 141億208万 | +6.11% | 6.25 | 0.35 |
07/18 | 1,610 | 1,652 | 1,610 | 1,626 | +0.99% | 35,100 | 136億1637万 | +3.04% | 6.04 | 0.34 |
07/14 | 1,642 | 1,643 | 1,603 | 1,610 | -1.77% | 41,900 | 134億8239万 | +2.55% | 5.98 | 0.33 |
07/13 | 1,621 | 1,647 | 1,604 | 1,639 | +0.49% | 39,400 | 137億2524万 | +4.93% | 6.09 | 0.34 |
07/12 | 1,688 | 1,700 | 1,631 | 1,631 | -2.63% | 68,600 | 136億5825万 | +5.09% | 6.06 | 0.34 |
07/11 | 1,704 | 1,728 | 1,672 | 1,675 | -1.06% | 72,900 | 140億2671万 | +8.63% | 6.22 | 0.35 |
07/10 | 1,696 | 1,721 | 1,692 | 1,693 | -1.57% | 72,800 | 141億7744万 | +10.58% | 6.29 | 0.35 |
07/07 | 1,720 | 1,737 | 1,685 | 1,720 | -0.29% | 64,400 | 144億355万 | +13.23% | 6.39 | 0.36 |
07/06 | 1,737 | 1,780 | 1,711 | 1,725 | -0.12% | 95,700 | 144億4542万 | +14.54% | 6.41 | 0.36 |
07/05 | 1,700 | 1,729 | 1,685 | 1,727 | +3.29% | 92,000 | 144億6216万 | +15.83% | 6.41 | 0.36 |
07/04 | 1,650 | 1,710 | 1,645 | 1,672 | +3.02% | 132,300 | 140億159万 | +13.28% | 6.21 | 0.35 |
07/03 | 1,600 | 1,625 | 1,589 | 1,623 | +3.11% | 91,700 | 135億9125万 | +10.78% | 6.03 | 0.34 |
06/30 | 1,580 | 1,599 | 1,570 | 1,574 | -0.38% | 91,800 | 131億8092万 | +8.03% | 5.85 | 0.33 |
06/29 | 1,580 | 1,585 | 1,568 | 1,580 | +1.15% | 72,500 | 132億3116万 | +8.89% | 5.87 | 0.33 |
06/28 | 1,533 | 1,568 | 1,533 | 1,562 | +1.89% | 81,200 | 130億8043万 | +8.1% | 5.8 | 0.32 |
06/27 | 1,526 | 1,535 | 1,515 | 1,533 | +1.19% | 34,200 | 128億3758万 | +6.46% | 5.69 | 0.32 |
06/26 | 1,500 | 1,529 | 1,499 | 1,515 | +1.2% | 42,300 | 126億8684万 | +5.65% | 5.63 | 0.31 |
06/23 | 1,507 | 1,523 | 1,490 | 1,497 | -0.86% | 52,500 | 125億3611万 | +4.69% | 5.56 | 0.31 |
06/22 | 1,537 | 1,537 | 1,510 | 1,510 | -0.13% | 31,300 | 126億4497万 | +5.96% | 5.61 | 0.31 |
06/21 | 1,498 | 1,521 | 1,491 | 1,512 | +0.93% | 30,300 | 126億6172万 | +6.48% | 5.62 | 0.31 |
06/20 | 1,501 | 1,512 | 1,491 | 1,498 | +0.13% | 32,000 | 125億4448万 | +5.87% | 5.56 | 0.31 |
06/19 | 1,483 | 1,517 | 1,482 | 1,496 | +1.15% | 63,800 | 125億2773万 | +6.1% | 5.56 | 0.31 |
06/16 | 1,456 | 1,479 | 1,456 | 1,479 | +1.79% | 57,500 | 123億8537万 | +5.19% | 5.49 | 0.31 |
06/15 | 1,458 | 1,461 | 1,446 | 1,453 | 0% | 30,600 | 121億6765万 | +3.64% | 5.4 | 0.3 |
06/14 | 1,450 | 1,473 | 1,447 | 1,453 | +0.76% | 46,500 | 121億6765万 | +3.86% | 5.4 | 0.3 |
06/13 | 1,434 | 1,450 | 1,434 | 1,442 | +0.56% | 34,700 | 120億7553万 | +3.37% | 5.36 | 0.3 |
06/12 | 1,426 | 1,450 | 1,423 | 1,434 | +1.7% | 33,000 | 120億854万 | +2.94% | 5.33 | 0.3 |
06/09 | 1,404 | 1,415 | 1,399 | 1,410 | +1.73% | 33,100 | 118億756万 | +1.44% | 5.24 | 0.29 |
06/08 | 1,391 | 1,404 | 1,386 | 1,386 | -0.36% | 23,400 | 116億658万 | -0.07% | 5.15 | 0.29 |
06/07 | 1,401 | 1,418 | 1,391 | 1,391 | -0.07% | 34,000 | 116億4845万 | +0.36% | 5.17 | 0.29 |
06/06 | 1,396 | 1,407 | 1,392 | 1,392 | -0.22% | 30,800 | 116億5682万 | +0.58% | 5.17 | 0.29 |
06/05 | 1,385 | 1,413 | 1,385 | 1,395 | +1.16% | 53,100 | 116億8194万 | +0.94% | 5.18 | 0.29 |
06/02 | 1,366 | 1,386 | 1,366 | 1,379 | +0.8% | 19,100 | 115億4796万 | 0% | 5.12 | 0.29 |
06/01 | 1,356 | 1,372 | 1,356 | 1,368 | +0.88% | 13,500 | 114億5584万 | -0.73% | 5.08 | 0.28 |
05/31 | 1,388 | 1,398 | 1,356 | 1,356 | -2.73% | 40,200 | 113億5535万 | -1.53% | 5.04 | 0.28 |
05/30 | 1,409 | 1,417 | 1,388 | 1,394 | -1.27% | 41,100 | 116億7357万 | +1.23% | 5.18 | 0.29 |
05/29 | 1,423 | 1,440 | 1,412 | 1,412 | -1.05% | 51,500 | 118億2430万 | +2.62% | 5.24 | 0.29 |
05/26 | 1,430 | 1,445 | 1,426 | 1,427 | -0.07% | 37,000 | 119億4992万 | +3.93% | 5.3 | 0.3 |
05/25 | 1,433 | 1,438 | 1,428 | 1,428 | -0.35% | 29,000 | 119億5829万 | +4.23% | 5.3 | 0.3 |
05/24 | 1,408 | 1,433 | 1,400 | 1,433 | +3.47% | 136,500 | 120億16万 | +4.9% | 5.32 | 0.3 |
05/23 | 1,415 | 1,420 | 1,379 | 1,385 | -1.77% | 50,800 | 115億9820万 | +1.61% | 5.14 | 0.29 |
05/22 | 1,393 | 1,417 | 1,393 | 1,410 | +1.73% | 53,500 | 118億756万 | +3.6% | 5.24 | 0.29 |
05/19 | 1,383 | 1,405 | 1,380 | 1,386 | +0.22% | 43,100 | 116億658万 | +1.99% | 5.15 | 0.29 |
05/18 | 1,380 | 1,384 | 1,368 | 1,383 | +0.66% | 36,400 | 115億8145万 | +1.92% | 5.14 | 0.29 |
05/17 | 1,383 | 1,386 | 1,372 | 1,374 | -0.65% | 27,300 | 115億609万 | +1.4% | 5.1 | 0.28 |
05/16 | 1,398 | 1,401 | 1,383 | 1,383 | -1.07% | 45,800 | 115億8145万 | +2.29% | 5.14 | 0.29 |
05/15 | 1,396 | 1,411 | 1,384 | 1,398 | +0.65% | 51,400 | 117億707万 | +3.63% | 5.19 | 0.29 |
05/12 | 1,360 | 1,410 | 1,359 | 1,389 | +2.06% | 70,800 | 116億3170万 | +3.19% | 5.16 | 0.29 |
05/11 | 1,371 | 1,371 | 1,361 | 1,361 | -0.73% | 22,500 | 113億9722万 | +1.19% | 5.06 | 0.28 |
05/10 | 1,377 | 1,382 | 1,371 | 1,371 | -0.36% | 22,700 | 114億8096万 | +2.01% | 5.09 | 0.28 |
05/09 | 1,358 | 1,377 | 1,358 | 1,376 | +1.33% | 19,800 | 115億2284万 | +2.46% | 5.11 | 0.29 |
05/08 | 1,348 | 1,360 | 1,348 | 1,358 | +0.97% | 12,200 | 113億7210万 | +1.27% | 5.04 | 0.28 |
05/02 | 1,344 | 1,353 | 1,341 | 1,345 | -0.44% | 15,000 | 112億6324万 | +0.22% | 5 | 0.28 |
05/01 | 1,359 | 1,365 | 1,345 | 1,351 | +0.37% | 54,600 | 113億1348万 | +0.6% | 5.02 | 0.28 |
04/28 | 1,352 | 1,356 | 1,345 | 1,346 | +0.67% | 27,600 | 112億7161万 | +0.07% | 5 | 0.28 |
04/27 | 1,333 | 1,350 | 1,333 | 1,337 | +0.07% | 87,800 | 111億9624万 | -0.59% | 4.97 | 0.28 |
04/26 | 1,342 | 1,343 | 1,332 | 1,336 | -0.82% | 23,400 | 111億8787万 | -0.67% | 4.96 | 0.28 |
04/25 | 1,346 | 1,353 | 1,342 | 1,347 | 0% | 17,600 | 112億7998万 | +0.15% | 5 | 0.28 |
04/24 | 1,360 | 1,360 | 1,340 | 1,347 | -0.52% | 26,400 | 112億7998万 | +0.15% | 5 | 0.28 |
04/21 | 1,358 | 1,360 | 1,349 | 1,354 | 0% | 24,000 | 113億3860万 | +0.74% | 5.03 | 0.28 |
04/20 | 1,342 | 1,357 | 1,335 | 1,354 | +0.89% | 21,500 | 113億3860万 | +0.74% | 5.03 | 0.28 |
04/19 | 1,345 | 1,347 | 1,338 | 1,342 | -0.22% | 17,300 | 112億3811万 | -0.15% | 4.98 | 0.28 |
04/18 | 1,349 | 1,349 | 1,341 | 1,345 | -0.3% | 14,200 | 112億6324万 | +0.15% | 5 | 0.28 |
04/17 | 1,349 | 1,353 | 1,341 | 1,349 | +0.22% | 20,900 | 112億9673万 | +0.37% | 5.01 | 0.28 |
04/14 | 1,349 | 1,349 | 1,340 | 1,346 | +0.07% | 18,800 | 112億7161万 | +0.07% | 5 | 0.28 |
04/13 | 1,344 | 1,346 | 1,336 | 1,345 | +0.07% | 20,500 | 112億6324万 | -0.22% | 5 | 0.28 |
04/12 | 1,340 | 1,347 | 1,340 | 1,344 | +0.37% | 23,700 | 112億5486万 | -0.44% | 4.99 | 0.28 |
04/11 | 1,333 | 1,340 | 1,327 | 1,339 | +0.68% | 26,700 | 112億1299万 | -0.89% | 4.97 | 0.28 |
04/10 | 1,330 | 1,330 | 1,316 | 1,330 | +1.22% | 23,000 | 111億3762万 | -1.7% | 4.94 | 0.28 |
04/07 | 1,308 | 1,319 | 1,308 | 1,314 | +0.46% | 19,600 | 110億364万 | -3.03% | 4.88 | 0.27 |
04/06 | 1,321 | 1,327 | 1,303 | 1,308 | -0.83% | 33,400 | 109億5339万 | -3.61% | 4.86 | 0.27 |
04/05 | 1,350 | 1,350 | 1,316 | 1,319 | -2.3% | 34,900 | 110億4551万 | -3.01% | 4.9 | 0.27 |
04/04 | 1,356 | 1,357 | 1,341 | 1,350 | -0.37% | 23,900 | 113億511万 | -0.81% | 5.01 | 0.28 |
04/03 | 1,347 | 1,369 | 1,344 | 1,355 | +0.97% | 36,600 | 113億4698万 | -0.59% | 5.03 | 0.28 |
03/31 | 1,339 | 1,344 | 1,335 | 1,342 | +0.83% | 21,000 | 112億3811万 | -1.47% | 5.78 | 0.29 |
03/30 | 1,322 | 1,343 | 1,320 | 1,331 | -3.41% | 28,100 | 111億4600万 | -2.28% | 5.74 | 0.29 |
03/29 | 1,373 | 1,380 | 1,370 | 1,378 | +0.36% | 54,500 | 115億3958万 | +1.1% | 5.94 | 0.3 |
03/28 | 1,388 | 1,394 | 1,372 | 1,373 | -1.15% | 22,800 | 114億9771万 | +0.96% | 5.92 | 0.3 |
03/27 | 1,366 | 1,390 | 1,356 | 1,389 | +3.27% | 54,000 | 116億3170万 | +2.36% | 5.99 | 0.3 |
03/24 | 1,347 | 1,351 | 1,340 | 1,345 | -0.3% | 16,200 | 112億6324万 | -0.59% | 5.8 | 0.29 |
03/23 | 1,340 | 1,351 | 1,330 | 1,349 | +0.52% | 22,700 | 112億9673万 | -0.07% | 5.81 | 0.29 |
03/22 | 1,346 | 1,348 | 1,338 | 1,342 | +1.36% | 24,000 | 112億3811万 | -0.45% | 5.78 | 0.29 |
03/20 | 1,334 | 1,349 | 1,316 | 1,324 | -1.12% | 30,200 | 110億8738万 | -1.56% | 5.7 | 0.29 |
03/17 | 1,354 | 1,354 | 1,333 | 1,339 | 0% | 15,000 | 112億1299万 | -0.3% | 5.77 | 0.29 |
03/16 | 1,330 | 1,347 | 1,315 | 1,339 | -1.83% | 32,000 | 112億1299万 | 0% | 5.77 | 0.29 |
03/15 | 1,336 | 1,365 | 1,335 | 1,364 | +3.26% | 33,000 | 114億2235万 | +2.1% | 5.88 | 0.29 |
03/14 | 1,335 | 1,335 | 1,303 | 1,321 | -2.87% | 44,200 | 110億6226万 | -0.9% | 5.69 | 0.29 |
03/13 | 1,360 | 1,361 | 1,338 | 1,360 | -1.52% | 54,600 | 113億8885万 | +2.26% | 5.86 | 0.29 |
03/10 | 1,397 | 1,408 | 1,378 | 1,381 | -2.33% | 50,400 | 115億6471万 | +4.07% | 5.95 | 0.3 |
03/09 | 1,395 | 1,414 | 1,390 | 1,414 | +1.65% | 53,600 | 118億4105万 | +6.96% | 6.09 | 0.31 |
03/08 | 1,366 | 1,391 | 1,366 | 1,391 | +0.87% | 25,900 | 116億4845万 | +5.78% | 5.99 | 0.3 |
03/07 | 1,381 | 1,384 | 1,375 | 1,379 | -0.29% | 23,900 | 115億4796万 | +5.27% | 5.94 | 0.3 |
03/06 | 1,375 | 1,387 | 1,372 | 1,383 | +0.58% | 40,800 | 115億8145万 | +5.9% | 5.96 | 0.3 |
03/03 | 1,378 | 1,378 | 1,361 | 1,375 | +0.44% | 24,500 | 115億1446万 | +5.69% | 5.92 | 0.3 |