PER
2023/04/12~2023/09/05
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 |
09/05 | 1,690 | 1,702 | 1,686 | 1,702 | +0.59% | 20,000 | 142億5281万 | +3.84% | 6.32 | 0.35 |
09/04 | 1,707 | 1,707 | 1,691 | 1,692 | -0.65% | 49,000 | 141億6907万 | +3.23% | 6.28 | 0.35 |
09/01 | 1,679 | 1,707 | 1,679 | 1,703 | +1.61% | 36,500 | 142億6118万 | +3.9% | 6.33 | 0.35 |
08/31 | 1,643 | 1,688 | 1,643 | 1,676 | +1.82% | 26,700 | 140億3508万 | +2.32% | 6.23 | 0.35 |
08/30 | 1,641 | 1,653 | 1,631 | 1,646 | +0.67% | 35,300 | 137億8386万 | +0.49% | 6.11 | 0.34 |
08/29 | 1,642 | 1,644 | 1,626 | 1,635 | +1.49% | 24,200 | 136億9174万 | -0.3% | 6.07 | 0.34 |
08/28 | 1,602 | 1,618 | 1,602 | 1,611 | +0.56% | 17,300 | 134億9076万 | -1.95% | 5.98 | 0.33 |
08/25 | 1,601 | 1,605 | 1,598 | 1,602 | -0.93% | 17,800 | 134億1539万 | -2.61% | 5.95 | 0.33 |
08/24 | 1,620 | 1,631 | 1,614 | 1,617 | +0.06% | 20,700 | 135億4101万 | -1.88% | 6.01 | 0.34 |
08/23 | 1,586 | 1,618 | 1,582 | 1,616 | +1.89% | 13,100 | 135億3263万 | -2.06% | 6 | 0.34 |
08/22 | 1,581 | 1,597 | 1,577 | 1,586 | +0.76% | 9,800 | 132億8141万 | -3.94% | 5.89 | 0.33 |
08/21 | 1,572 | 1,606 | 1,572 | 1,574 | -1.13% | 16,100 | 131億8092万 | -4.72% | 5.85 | 0.33 |
08/18 | 1,589 | 1,607 | 1,585 | 1,592 | -0.75% | 19,500 | 133億3165万 | -3.75% | 5.91 | 0.33 |
08/17 | 1,605 | 1,611 | 1,570 | 1,604 | -0.62% | 24,700 | 134億3214万 | -3.14% | 5.96 | 0.33 |
08/16 | 1,635 | 1,643 | 1,614 | 1,614 | -1.71% | 33,300 | 135億1588万 | -2.71% | 5.99 | 0.33 |
08/15 | 1,660 | 1,664 | 1,642 | 1,642 | -0.12% | 15,500 | 137億5036万 | -1.2% | 6.1 | 0.34 |
08/14 | 1,698 | 1,698 | 1,634 | 1,644 | -1.14% | 52,100 | 137億6711万 | -1.26% | 6.11 | 0.34 |
08/10 | 1,613 | 1,749 | 1,533 | 1,663 | +2.4% | 154,100 | 139億2622万 | -0.3% | 6.18 | 0.35 |
08/09 | 1,625 | 1,644 | 1,610 | 1,624 | -1.22% | 22,800 | 135億9963万 | -2.81% | 6.03 | 0.34 |
08/08 | 1,640 | 1,665 | 1,640 | 1,644 | +0.37% | 14,400 | 137億6711万 | -1.73% | 6.11 | 0.34 |
08/07 | 1,621 | 1,651 | 1,609 | 1,638 | +0.92% | 14,400 | 137億1686万 | -2.03% | 6.08 | 0.34 |
08/04 | 1,611 | 1,643 | 1,611 | 1,623 | -0.79% | 22,200 | 135億9125万 | -2.76% | 6.03 | 0.34 |
08/03 | 1,663 | 1,674 | 1,630 | 1,636 | -2.15% | 85,000 | 137億12万 | -1.92% | 6.08 | 0.34 |
08/02 | 1,696 | 1,711 | 1,662 | 1,672 | -2.22% | 51,600 | 140億159万 | +0.42% | 6.21 | 0.35 |
08/01 | 1,710 | 1,718 | 1,703 | 1,710 | 0% | 18,100 | 143億1980万 | +3.07% | 6.35 | 0.35 |
07/31 | 1,710 | 1,715 | 1,698 | 1,710 | +0.59% | 54,400 | 143億1980万 | +3.57% | 6.35 | 0.35 |
07/28 | 1,680 | 1,700 | 1,668 | 1,700 | +1.19% | 96,500 | 142億3606万 | +3.47% | 6.31 | 0.35 |
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 |