7743 シード

PER

2023/12/19

2023/07/26～2023/12/19

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
12/19	788	792	773	791	+1.41%	25,600	198億143万	-2.59%	15.96	1.54
12/18	790	801	768	780	-2.99%	74,700	195億2606万	-3.7%	15.74	1.51
12/15	784	804	779	804	+1.9%	44,900	201億2687万	-0.37%	16.22	1.56
12/14	821	821	788	789	-2.95%	41,400	197億5136万	-1.87%	15.92	1.53
12/13	831	839	813	813	-1.81%	37,800	203億5217万	+1.63%	16.4	1.58
12/12	834	840	823	828	+0.24%	32,900	207億2767万	+3.76%	16.71	1.61
12/11	813	834	813	826	+1.6%	32,000	206億7760万	+3.9%	16.67	1.6
12/08	805	828	798	813	-0.49%	65,100	203億5217万	+2.52%	16.4	1.58
12/07	814	822	797	817	+0.37%	44,800	204億5230万	+3.29%	16.48	1.59
12/06	804	816	804	814	+0.74%	26,600	203億7720万	+3.04%	16.42	1.58
12/05	826	841	807	808	-3.46%	44,200	202億2700万	+2.54%	16.3	1.57
12/04	833	842	824	837	0%	34,500	209億5297万	+6.35%	16.89	1.63
12/01	849	869	835	837	-1.76%	57,400	209億5297万	+6.9%	16.89	1.63
11/30	830	853	821	852	+2.65%	63,500	213億2847万	+9.23%	17.19	1.65
11/29	828	838	821	830	-0.36%	72,100	207億7774万	+6.96%	16.75	1.61
11/28	849	856	830	833	-2%	77,700	208億5284万	+7.76%	16.81	1.62
11/27	815	850	815	850	+4.29%	92,400	212億7840万	+10.25%	17.15	1.65
11/24	807	836	804	815	+1.12%	76,000	204億223万	+5.98%	16.44	1.58
11/22	792	816	778	806	+1.9%	52,800	201億7693万	+4.95%	16.26	1.57
11/21	809	812	788	791	-3.42%	126,100	198億143万	+2.99%	15.96	1.54
11/20	815	830	790	819	+0.37%	134,200	205億237万	+6.78%	16.53	1.59
11/17	778	833	778	816	+5.02%	166,900	204億2727万	+6.53%	16.46	1.58
11/16	803	813	777	777	-3.36%	106,400	194億5096万	+1.3%	15.68	1.51
11/15	759	812	755	804	+5.51%	212,100	201億2687万	+4.55%	16.22	1.56
11/14	749	772	704	762	+5.98%	492,900	190億7546万	-1.17%	15.38	1.48
11/13	705	730	661	719	+1.7%	211,400	179億9903万	-7.23%	14.51	1.4
11/10	707	715	701	707	-2.88%	73,000	176億9862万	-9.24%	14.27	1.37
11/09	700	728	699	728	+4%	67,900	182億2433万	-7.02%	14.69	1.41
11/08	750	751	700	700	-6.79%	97,400	175億2339万	-11.05%	14.12	1.36
11/07	761	766	748	751	-1.57%	36,700	188億9万	-5.18%	15.15	1.46
11/06	764	768	747	763	-0.13%	80,300	191億50万	-4.03%	15.4	1.48
11/02	783	783	760	764	-2.92%	84,300	191億2553万	-4.26%	15.42	1.48
11/01	789	792	780	787	+0.25%	38,700	197億130万	-1.75%	15.88	1.53
10/31	768	790	758	785	+2.75%	67,400	196億5123万	-2.24%	15.84	1.52
10/30	776	783	758	764	-1.42%	125,000	191億2553万	-5.21%	15.42	1.48
10/27	750	775	745	775	+3.33%	41,500	194億90万	-3.97%	15.64	1.51
10/26	747	760	747	750	-0.66%	44,000	187億7506万	-7.18%	15.13	1.46
10/25	767	772	755	755	-0.79%	56,200	189億23万	-6.79%	15.23	1.47
10/24	743	766	729	761	+1.47%	79,500	190億5043万	-6.28%	15.35	1.48
10/23	771	773	750	750	-2.72%	69,600	187億7506万	-7.86%	15.13	1.46
10/20	794	794	753	771	-3.14%	112,100	193億76万	-5.51%	15.56	1.5
10/19	785	804	778	796	-1.61%	65,300	199億2660万	-2.33%	16.06	1.55
10/18	798	809	790	809	+1.89%	44,300	202億5203万	-0.61%	16.32	1.57
10/17	776	799	776	794	+1.79%	59,700	198億7653万	-2.22%	16.02	1.54
10/16	773	785	752	780	-1.64%	125,500	195億2606万	-3.82%	15.74	1.51
10/13	821	824	780	793	-5.37%	106,000	198億5150万	-2.34%	16	1.54
10/12	810	838	792	838	+2.82%	65,700	209億7800万	+3.2%	16.91	1.63
10/11	841	841	815	815	-3.78%	76,100	204億223万	+0.62%	16.44	1.58
10/10	870	892	844	847	-2.08%	112,400	212億330万	+4.7%	17.09	1.64
10/06	838	865	837	865	+4.22%	86,800	216億5391万	+7.05%	17.45	1.68
10/05	801	833	798	830	+3.23%	59,900	207億7774万	+2.98%	16.75	1.61
10/04	792	814	767	804	-2.19%	122,000	201億2687万	-0.12%	16.22	1.56
10/03	808	826	804	822	+0.37%	51,400	205億7747万	+1.99%	16.59	1.6
10/02	820	839	812	819	-1.44%	62,400	205億237万	+1.61%	16.53	1.59
09/29	853	859	828	831	-1.89%	82,800	208億277万	+3.36%	16.77	1.66
09/28	839	864	837	847	+0.83%	79,500	212億330万	+5.74%	17.09	1.7
09/27	843	843	814	840	-0.36%	103,900	210億2807万	+5.4%	16.95	1.68
09/26	840	847	830	843	+0.36%	73,200	211億317万	+6.44%	17.01	1.69
09/25	812	857	802	840	+3.96%	169,700	210億2807万	+6.87%	16.95	1.68
09/22	787	812	780	808	+2.41%	125,300	202億2700万	+3.72%	16.3	1.62
09/21	801	815	786	789	-1.13%	70,300	197億5136万	+1.94%	15.92	1.58
09/20	809	819	798	798	-1.97%	51,200	199億7667万	+3.77%	16.1	1.6
09/19	805	814	778	814	+1.37%	63,200	203億7720万	+6.68%	16.42	1.63
09/15	801	830	789	803	+0.25%	151,300	201億183万	+6.22%	16.2	1.61
09/14	750	810	747	801	+6.52%	128,300	200億5177万	+6.8%	16.16	1.6
09/13	753	754	732	752	-0.79%	111,700	188億2513万	+1.35%	15.17	1.51
09/12	767	774	758	758	-1.81%	26,700	189億7533万	+2.99%	15.29	1.52
09/11	776	781	759	772	-0.52%	42,100	193億2580万	+5.9%	15.58	1.55
09/08	786	794	774	776	-2.14%	55,600	194億2593万	+7.48%	15.66	1.55
09/07	785	810	785	793	0%	53,800	198億5150万	+10.91%	16	1.59
09/06	789	793	773	793	-0.13%	62,700	198億5150万	+12.16%	16	1.59
09/05	782	794	769	794	-0.38%	108,200	198億7653万	+13.59%	16.02	1.59
09/04	800	800	777	797	-1.12%	115,100	199億5163万	+15.17%	16.08	1.6
09/01	805	828	798	806	-0.86%	104,600	201億7693万	+18.01%	16.26	1.61
08/31	792	814	765	813	+0.74%	173,500	203億5217万	+20.44%	16.4	1.63
08/30	855	875	795	807	-4.16%	358,100	202億197万	+20.99%	16.28	1.62
08/29	829	849	827	842	+3.44%	218,800	210億7814万	+27.77%	16.99	1.69
08/28	784	814	783	814	+5.71%	166,900	203億7720万	+25.42%	16.42	1.63
08/25	754	789	750	770	+1.32%	204,700	192億7573万	+20.31%	15.54	1.54
08/24	738	763	736	760	+3.26%	144,600	190億2540万	+20.06%	15.33	1.52
08/23	728	738	721	736	+1.52%	100,300	184億2459万	+17.57%	14.85	1.47
08/22	702	734	696	725	+4.47%	137,100	181億4923万	+16.94%	14.63	1.45
08/21	672	710	672	694	+4.52%	93,300	173億7319万	+13.03%	14	1.39
08/18	667	670	658	664	-0.6%	37,000	166億2219万	+8.85%	13.4	1.33
08/17	676	676	658	668	-0.45%	59,100	167億2232万	+10.23%	13.48	1.34
08/16	654	677	652	671	+2.76%	83,600	167億9742万	+11.28%	13.54	1.34
08/15	649	656	647	653	+1.08%	64,400	163億4682万	+9.02%	13.18	1.31
08/14	647	654	639	646	+0.94%	51,900	161億7159万	+8.39%	13.03	1.29
08/10	630	658	625	640	+6.49%	132,700	160億2139万	+7.93%	12.91	1.28
08/09	600	601	596	601	+0.17%	10,200	150億4508万	+1.86%	12.13	1.2
08/08	598	601	595	600	+0.17%	10,400	150億2005万	+1.69%	12.11	1.2
08/07	592	600	591	599	+1.18%	7,700	149億9501万	+1.7%	12.09	1.2
08/04	595	595	588	592	+0.17%	10,600	148億1978万	+0.51%	11.94	1.19
08/03	594	595	588	591	-0.67%	16,900	147億9475万	+0.51%	11.92	1.18
08/02	602	602	593	595	-1.16%	30,200	148億9488万	+1.36%	12.01	1.19
08/01	612	612	601	602	-1.47%	28,000	150億7012万	+2.73%	12.15	1.21
07/31	587	611	587	611	+5.16%	58,700	152億9542万	+4.44%	12.33	1.22
07/28	603	605	581	581	-4.75%	135,000	145億4441万	-0.34%	11.72	1.16
07/27	610	610	601	610	0%	19,000	152億7038万	+4.81%	12.31	1.22
07/26	599	610	592	610	+2.01%	33,100	152億7038万	+5.17%	12.31	1.22

7743 シード

PER

2023/07/26～2023/12/19

株価＆PERの推移

開示資料

決算

株式

チャート