PER
2023/02/07～2023/07/03
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 |
| 07/03 | 648 | 661 | 644 | 648 | +0.15% | 26,700 | 55億5700万 | +3.68% | 41.95 | 3.63 |
| 06/30 | 658 | 658 | 642 | 647 | -0.77% | 35,100 | 55億4842万 | +4.02% | 41.89 | 3.36 |
| 06/29 | 660 | 667 | 649 | 652 | -0.91% | 38,700 | 55億9130万 | +5.16% | 42.21 | 3.39 |
| 06/28 | 650 | 664 | 650 | 658 | +1.39% | 34,500 | 56億4275万 | +6.47% | 42.6 | 3.42 |
| 06/27 | 675 | 679 | 645 | 649 | -3.57% | 119,100 | 55億6557万 | +5.36% | 42.02 | 3.37 |
| 06/26 | 672 | 684 | 659 | 673 | -1.32% | 65,500 | 57億7139万 | +9.25% | 43.57 | 3.5 |
| 06/23 | 676 | 688 | 653 | 682 | +0.29% | 160,100 | 58億4857万 | +10.89% | 44.16 | 3.55 |
| 06/22 | 650 | 692 | 642 | 680 | +6.25% | 276,400 | 58億3142万 | +10.75% | 44.03 | 3.54 |
| 06/21 | 637 | 652 | 637 | 640 | -1.08% | 44,400 | 54億8609万 | +4.58% | 41.42 | 3.33 |
| 06/20 | 641 | 649 | 620 | 647 | +0.94% | 77,400 | 55億4609万 | +5.72% | 41.87 | 3.36 |
| 06/19 | 620 | 650 | 617 | 641 | +3.05% | 110,200 | 54億9466万 | +4.91% | 41.48 | 3.33 |
| 06/16 | 608 | 622 | 608 | 622 | +2.81% | 74,800 | 53億3179万 | +1.3% | 40.25 | 3.23 |
| 06/15 | 620 | 620 | 603 | 605 | -2.89% | 70,400 | 51億8607万 | -1.94% | 39.15 | 3.14 |
| 06/14 | 630 | 630 | 611 | 623 | -1.11% | 71,600 | 53億4036万 | +0.16% | 40.32 | 3.24 |
| 06/13 | 633 | 647 | 624 | 630 | +1.12% | 73,200 | 54億37万 | +0.8% | 40.77 | 3.27 |
| 06/12 | 610 | 631 | 603 | 623 | +3.49% | 94,100 | 53億4036万 | -1.11% | 40.32 | 3.24 |
| 06/09 | 597 | 608 | 594 | 602 | +2.38% | 46,300 | 51億6035万 | -4.75% | 38.96 | 3.13 |
| 06/08 | 600 | 616 | 586 | 588 | -3.29% | 103,300 | 50億4034万 | -7.4% | 38.05 | 3.06 |
| 06/07 | 620 | 623 | 594 | 608 | -0.65% | 119,000 | 52億1178万 | -4.85% | 39.35 | 3.16 |
| 06/06 | 600 | 620 | 590 | 612 | +2% | 84,900 | 52億4607万 | -4.67% | 39.61 | 3.18 |
| 06/05 | 591 | 605 | 582 | 600 | +4.17% | 83,800 | 51億4321万 | -6.54% | 38.83 | 3.12 |
| 06/02 | 565 | 577 | 558 | 576 | +3.78% | 55,800 | 49億3748万 | -10.42% | 37.28 | 2.99 |
| 06/01 | 569 | 573 | 555 | 555 | -2.63% | 62,900 | 47億5747万 | -13.95% | 35.92 | 2.88 |
| 05/31 | 577 | 579 | 563 | 570 | -2.56% | 58,300 | 48億8605万 | -11.9% | 36.89 | 2.96 |
| 05/30 | 583 | 593 | 571 | 585 | -1.18% | 60,400 | 50億1463万 | -9.72% | 37.86 | 3.04 |
| 05/29 | 590 | 602 | 580 | 592 | +2.07% | 87,800 | 50億7463万 | -8.78% | 38.31 | 3.08 |
| 05/26 | 605 | 605 | 579 | 580 | -4.92% | 141,900 | 49億7177万 | -10.63% | 37.54 | 3.01 |
| 05/25 | 627 | 640 | 606 | 610 | -1.13% | 116,300 | 52億2893万 | -6.15% | 39.48 | 3.17 |
| 05/24 | 626 | 642 | 615 | 617 | -1.91% | 97,000 | 52億8893万 | -5.08% | 39.93 | 3.21 |
| 05/23 | 660 | 661 | 628 | 629 | -5.41% | 105,300 | 53億9180万 | -3.23% | 40.71 | 3.27 |
| 05/22 | 655 | 666 | 641 | 665 | +3.74% | 133,900 | 57億39万 | +2.31% | 43.04 | 3.46 |
| 05/19 | 640 | 655 | 629 | 641 | +0.16% | 66,300 | 54億9466万 | -1.08% | 41.48 | 3.33 |
| 05/18 | 648 | 649 | 617 | 640 | +0.31% | 92,100 | 54億8609万 | -0.93% | 41.42 | 3.33 |
| 05/17 | 625 | 651 | 625 | 638 | +2.08% | 177,600 | 54億6895万 | -1.09% | 41.29 | 3.32 |
| 05/16 | 660 | 661 | 605 | 625 | -12.59% | 359,900 | 53億5751万 | -2.8% | 40.45 | 3.25 |
| 05/15 | 690 | 730 | 681 | 715 | +2.14% | 222,400 | 61億2899万 | +11.54% | 46.27 | 3.72 |
| 05/12 | 710 | 710 | 688 | 700 | -1.96% | 117,800 | 60億41万 | +10.24% | 45.3 | 3.64 |
| 05/11 | 725 | 734 | 712 | 714 | +0.28% | 73,600 | 61億2042万 | +12.97% | 46.21 | 3.71 |
| 05/10 | 733 | 736 | 702 | 712 | -3.91% | 209,700 | 61億327万 | +13.2% | 46.08 | 3.7 |
| 05/09 | 683 | 754 | 674 | 741 | +9.13% | 372,100 | 63億5186万 | +18.37% | 47.96 | 3.85 |
| 05/08 | 686 | 694 | 667 | 679 | -0.73% | 100,400 | 58億2040万 | +9.34% | 43.94 | 3.53 |
| 05/02 | 667 | 687 | 644 | 684 | +1.03% | 114,900 | 58億6326万 | +10.68% | 44.27 | 3.55 |
| 05/01 | 688 | 688 | 659 | 677 | -1.17% | 151,900 | 58億325万 | +9.9% | 43.81 | 3.52 |
| 04/28 | 631 | 688 | 631 | 685 | +8.56% | 307,300 | 58億7183万 | +11.38% | 44.33 | 3.56 |
| 04/27 | 625 | 639 | 617 | 631 | +1.94% | 68,600 | 54億894万 | +2.6% | 40.84 | 3.28 |
| 04/26 | 618 | 634 | 613 | 619 | -0.32% | 55,800 | 53億608万 | +0.49% | 40.06 | 3.22 |
| 04/25 | 627 | 648 | 612 | 621 | +1.14% | 138,100 | 53億2322万 | +0.81% | 40.19 | 3.23 |
| 04/24 | 596 | 615 | 596 | 614 | +2.68% | 51,000 | 52億6322万 | -0.32% | 39.74 | 3.19 |
| 04/21 | 590 | 604 | 582 | 598 | +0.17% | 96,200 | 51億2606万 | -3.08% | 38.7 | 3.11 |
| 04/20 | 591 | 611 | 591 | 597 | -0.17% | 50,900 | 51億1749万 | -3.4% | 38.64 | 3.1 |
| 04/19 | 610 | 610 | 586 | 598 | -1.64% | 63,700 | 51億2606万 | -3.39% | 38.7 | 3.11 |
| 04/18 | 612 | 617 | 603 | 608 | -0.16% | 26,500 | 52億1178万 | -1.94% | 39.35 | 3.16 |
| 04/17 | 627 | 628 | 609 | 609 | -1.3% | 31,500 | 52億2036万 | -1.93% | 39.41 | 3.16 |
| 04/14 | 637 | 646 | 617 | 617 | -1.59% | 89,200 | 52億8893万 | -0.8% | 39.93 | 3.21 |
| 04/13 | 611 | 631 | 599 | 627 | +3.13% | 50,800 | 53億7465万 | +0.48% | 40.58 | 3.26 |
| 04/12 | 601 | 610 | 581 | 608 | +0.66% | 29,400 | 52億1178万 | -2.88% | 39.35 | 3.16 |
| 04/11 | 606 | 619 | 598 | 604 | 0% | 39,800 | 51億7750万 | -3.97% | 39.09 | 3.14 |
| 04/10 | 578 | 605 | 575 | 604 | +4.5% | 76,000 | 51億7750万 | -4.58% | 39.09 | 3.14 |
| 04/07 | 572 | 581 | 569 | 578 | -0.69% | 57,800 | 49億5462万 | -8.98% | 37.41 | 3 |
| 04/06 | 578 | 592 | 573 | 582 | +1.04% | 79,000 | 49億8891万 | -8.78% | 37.67 | 3.02 |
| 04/05 | 605 | 606 | 576 | 576 | -6.34% | 120,600 | 49億3748万 | -9.86% | 37.28 | 2.99 |
| 04/04 | 625 | 634 | 608 | 615 | -2.38% | 64,200 | 52億7179万 | -3.91% | 39.8 | 3.2 |
| 04/03 | 643 | 654 | 625 | 630 | -2.02% | 57,600 | 54億37万 | -1.25% | 40.77 | 3.27 |
| 03/31 | 630 | 644 | 625 | 643 | +3.54% | 44,200 | 55億1181万 | +1.26% | 41.61 | 3.34 |
| 03/30 | 617 | 626 | 610 | 621 | +2.31% | 62,700 | 53億2322万 | -1.9% | 40.19 | 3.23 |
| 03/29 | 620 | 634 | 604 | 607 | -2.72% | 102,900 | 52億321万 | -3.8% | 39.28 | 3.15 |
| 03/28 | 652 | 652 | 621 | 624 | -5.02% | 79,300 | 53億4894万 | -0.95% | 40.38 | 3.24 |
| 03/27 | 677 | 680 | 655 | 657 | -4.23% | 90,100 | 56億3181万 | +4.45% | 42.52 | 3.41 |
| 03/24 | 655 | 687 | 644 | 686 | +4.73% | 121,700 | 58億8040万 | +9.76% | 44.4 | 3.57 |
| 03/23 | 618 | 655 | 609 | 655 | +5.14% | 75,700 | 56億1467万 | +5.99% | 42.39 | 3.4 |
| 03/22 | 630 | 635 | 616 | 623 | +1.63% | 55,500 | 53億4036万 | +1.8% | 40.32 | 3.24 |
| 03/20 | 642 | 648 | 608 | 613 | -5.98% | 109,100 | 52億5464万 | +0.82% | 39.67 | 3.19 |
| 03/17 | 608 | 652 | 608 | 652 | +7.24% | 130,000 | 55億8895万 | +7.95% | 42.2 | 3.39 |
| 03/16 | 616 | 619 | 597 | 608 | -3.34% | 95,000 | 52億1178万 | +1.67% | 39.35 | 3.16 |
| 03/15 | 638 | 651 | 625 | 629 | +1.78% | 77,900 | 53億9180万 | +5.71% | 40.71 | 3.27 |
| 03/14 | 627 | 632 | 611 | 618 | -2.98% | 99,200 | 52億9750万 | +4.57% | 40 | 3.21 |
| 03/13 | 622 | 640 | 621 | 637 | -0.78% | 96,100 | 54億6037万 | +8.52% | 41.23 | 3.31 |
| 03/10 | 640 | 650 | 626 | 642 | -1.98% | 174,800 | 55億323万 | +10.5% | 41.55 | 3.34 |
| 03/09 | 675 | 679 | 647 | 655 | -3.82% | 213,300 | 56億1467万 | +13.91% | 42.39 | 3.4 |
| 03/08 | 674 | 695 | 666 | 681 | 0% | 127,900 | 58億3754万 | +19.68% | 44.07 | 3.54 |
| 03/07 | 698 | 711 | 673 | 681 | -3.4% | 190,900 | 58億3754万 | +21.39% | 44.07 | 3.54 |
| 03/06 | 686 | 715 | 675 | 705 | +7.47% | 325,600 | 60億4327万 | +27.26% | 45.63 | 3.66 |
| 03/03 | 672 | 676 | 636 | 656 | +0.61% | 190,100 | 56億2324万 | +20.37% | 42.45 | 3.41 |
| 03/02 | 622 | 655 | 622 | 652 | +7.41% | 257,600 | 55億8895万 | +21.19% | 42.2 | 3.39 |
| 03/01 | 598 | 609 | 587 | 607 | +1.51% | 119,500 | 52億321万 | +14.1% | 39.28 | 3.15 |
| 02/28 | 560 | 598 | 560 | 598 | +6.98% | 139,000 | 51億2606万 | +13.47% | 38.7 | 3.11 |
| 02/27 | 556 | 576 | 553 | 559 | -0.53% | 98,700 | 47億9176万 | +6.88% | 36.18 | 2.91 |
| 02/24 | 585 | 590 | 557 | 562 | -4.26% | 148,400 | 48億1747万 | +8.08% | 36.37 | 2.92 |
| 02/22 | 594 | 613 | 581 | 587 | -0.68% | 206,900 | 50億3177万 | +13.76% | 37.99 | 3.05 |
| 02/21 | 565 | 591 | 553 | 591 | +1.72% | 233,600 | 50億6606万 | +15.66% | 38.25 | 3.07 |
| 02/20 | 590 | 598 | 572 | 581 | -1.53% | 179,200 | 49億8034万 | +15.28% | 37.6 | 3.02 |
| 02/17 | 567 | 600 | 559 | 590 | +3.87% | 357,200 | 50億5749万 | +18.24% | 38.18 | 3.07 |
| 02/16 | 525 | 568 | 520 | 568 | +10.94% | 383,100 | 48億6890万 | +15.21% | 36.76 | 2.95 |
| 02/15 | 499 | 531 | 486 | 512 | +2.61% | 252,800 | 43億8887万 | +4.92% | 33.14 | 2.66 |
| 02/14 | 511 | 511 | 491 | 499 | -2.16% | 70,000 | 42億7743万 | +2.67% | 32.29 | 2.59 |
| 02/13 | 512 | 512 | 488 | 510 | -0.39% | 72,800 | 43億7173万 | +5.15% | 33.01 | 2.65 |
| 02/10 | 521 | 527 | 512 | 512 | -1.92% | 48,000 | 43億8887万 | +5.79% | 33.14 | 2.66 |
| 02/09 | 525 | 536 | 521 | 522 | -0.38% | 75,500 | 44億7459万 | +8.3% | 33.78 | 2.71 |
| 02/08 | 520 | 525 | 512 | 524 | 0% | 37,500 | 44億9173万 | +8.94% | 33.91 | 2.72 |
| 02/07 | 515 | 529 | 511 | 524 | +1.95% | 48,000 | 44億8230万 | +9.17% | 33.84 | 2.72 |
