PER
2023/01/27～2023/09/08
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 |
| 09/08 | 3,760 | 3,760 | 3,760 | 3,760 | -0.13% | 300 | 28億4256万 | +3.41% | 27.51 | 0.44 |
| 09/07 | 3,715 | 3,765 | 3,710 | 3,765 | +1.35% | 800 | 28億4634万 | +3.8% | 27.55 | 0.44 |
| 09/06 | 3,695 | 3,715 | 3,695 | 3,715 | +1.09% | 700 | 28億854万 | +2.71% | 27.18 | 0.44 |
| 09/05 | 3,690 | 3,700 | 3,660 | 3,675 | +0.55% | 1,200 | 27億7830万 | +1.89% | 26.89 | 0.43 |
| 09/04 | 3,650 | 3,675 | 3,650 | 3,655 | +0.41% | 1,100 | 27億6318万 | +1.5% | 26.74 | 0.43 |
| 09/01 | 3,635 | 3,640 | 3,635 | 3,640 | +1.11% | 500 | 27億5184万 | +1.36% | 26.63 | 0.43 |
| 08/31 | 3,645 | 3,645 | 3,595 | 3,600 | -1.23% | 800 | 27億2160万 | +0.36% | 26.34 | 0.42 |
| 08/30 | 3,630 | 3,645 | 3,585 | 3,645 | +2.24% | 700 | 27億5562万 | +1.7% | 26.67 | 0.43 |
| 08/24 | 3,565 | 3,565 | 3,565 | 3,565 | 0% | 200 | 26億9514万 | -0.36% | 26.08 | 0.42 |
| 08/22 | 3,605 | 3,625 | 3,565 | 3,565 | -0.42% | 500 | 26億9514万 | -0.22% | 26.08 | 0.42 |
| 08/21 | 3,875 | 3,875 | 3,580 | 3,580 | -2.32% | 5,500 | 27億648万 | +0.31% | 26.19 | 0.42 |
| 08/18 | 3,665 | 3,665 | 3,665 | 3,665 | -0.68% | 100 | 27億7074万 | +2.81% | 26.82 | 0.43 |
| 08/17 | 3,655 | 3,690 | 3,655 | 3,690 | +0.14% | 700 | 27億8964万 | +3.74% | 27 | 0.43 |
| 08/16 | 3,650 | 3,685 | 3,650 | 3,685 | +0.41% | 700 | 27億8586万 | +3.95% | 26.96 | 0.43 |
| 08/15 | 3,700 | 3,700 | 3,645 | 3,670 | 0% | 500 | 27億7452万 | +3.85% | 26.85 | 0.43 |
| 08/14 | 3,635 | 3,670 | 3,635 | 3,670 | +0.96% | 300 | 27億7452万 | +4.11% | 26.85 | 0.43 |
| 08/10 | 3,665 | 3,665 | 3,610 | 3,635 | +0.97% | 400 | 27億4806万 | +3.36% | 26.6 | 0.43 |
| 08/08 | 3,625 | 3,635 | 3,600 | 3,600 | +0.14% | 500 | 27億2160万 | +2.62% | 26.34 | 0.42 |
| 08/04 | 3,595 | 3,595 | 3,595 | 3,595 | -0.96% | 100 | 27億1782万 | +2.68% | 26.3 | 0.42 |
| 08/02 | 3,615 | 3,635 | 3,610 | 3,630 | +1.11% | 700 | 27億4428万 | +3.92% | 26.56 | 0.43 |
| 08/01 | 3,585 | 3,590 | 3,585 | 3,590 | +0.28% | 400 | 27億1404万 | +3.1% | 26.27 | 0.42 |
| 07/28 | 3,580 | 3,580 | 3,580 | 3,580 | -0.28% | 300 | 27億648万 | +3.02% | 26.19 | 0.42 |
| 07/26 | 3,590 | 3,590 | 3,590 | 3,590 | -0.14% | 100 | 27億1404万 | +3.52% | 26.27 | 0.42 |
| 07/25 | 3,570 | 3,595 | 3,570 | 3,595 | +1.27% | 300 | 27億1782万 | +3.9% | 26.3 | 0.42 |
| 07/24 | 3,500 | 3,550 | 3,500 | 3,550 | +0.85% | 200 | 26億8380万 | +2.81% | 25.97 | 0.42 |
| 07/21 | 3,520 | 3,565 | 3,520 | 3,520 | 0% | 400 | 26億6112万 | +2.15% | 25.75 | 0.41 |
| 07/18 | 3,445 | 3,520 | 3,445 | 3,520 | +1.73% | 600 | 26億6112万 | +2.3% | 25.75 | 0.41 |
| 07/14 | 3,600 | 3,600 | 3,460 | 3,460 | -1.7% | 300 | 26億1576万 | +0.7% | 25.32 | 0.41 |
| 07/13 | 3,520 | 3,520 | 3,520 | 3,520 | +2.92% | 100 | 26億6112万 | +2.53% | 25.75 | 0.41 |
| 07/12 | 3,525 | 3,525 | 3,420 | 3,420 | -2.98% | 300 | 25億8552万 | -0.2% | 25.02 | 0.4 |
| 07/11 | 3,525 | 3,525 | 3,525 | 3,525 | 0% | 100 | 26億6490万 | +2.89% | 25.79 | 0.41 |
| 07/10 | 3,525 | 3,525 | 3,525 | 3,525 | +0.71% | 100 | 26億6490万 | +3.04% | 25.79 | 0.41 |
| 07/03 | 3,500 | 3,500 | 3,475 | 3,500 | +1.45% | 400 | 26億4600万 | +2.49% | 25.61 | 0.41 |
| 06/30 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 26億820万 | +1.14% | 25.24 | 0.41 |
| 06/29 | 3,490 | 3,490 | 3,450 | 3,450 | -1.15% | 500 | 26億820万 | +1.2% | 25.24 | 0.41 |
| 06/28 | 3,480 | 3,490 | 3,480 | 3,490 | +0.87% | 300 | 26億3844万 | +2.44% | 25.53 | 0.41 |
| 06/27 | 3,460 | 3,460 | 3,460 | 3,460 | +1.76% | 100 | 26億1576万 | +1.73% | 25.32 | 0.41 |
| 06/26 | 3,410 | 3,410 | 3,400 | 3,400 | -0.29% | 200 | 25億7040万 | +0.06% | 24.88 | 0.4 |
| 06/23 | 3,410 | 3,410 | 3,410 | 3,410 | -1.16% | 200 | 25億7796万 | +0.32% | 24.95 | 0.4 |
| 06/22 | 3,465 | 3,465 | 3,450 | 3,450 | -0.58% | 300 | 26億820万 | +1.59% | 25.24 | 0.41 |
| 06/21 | 3,470 | 3,470 | 3,470 | 3,470 | +2.36% | 100 | 26億2332万 | +2.3% | 25.39 | 0.41 |
| 06/19 | 3,370 | 3,485 | 3,370 | 3,390 | -1.31% | 500 | 25億6284万 | +0.03% | 24.8 | 0.4 |
| 06/16 | 3,435 | 3,435 | 3,435 | 3,435 | +1.18% | 100 | 25億9686万 | +1.36% | 25.13 | 0.41 |
| 06/15 | 3,395 | 3,395 | 3,395 | 3,395 | +0.89% | 100 | 25億6662万 | +0.24% | 24.84 | 0.4 |
| 06/12 | 3,365 | 3,365 | 3,365 | 3,365 | -1.03% | 200 | 25億4394万 | -0.65% | 24.62 | 0.4 |
| 06/09 | 3,360 | 3,400 | 3,360 | 3,400 | -0.29% | 400 | 25億7040万 | +0.32% | 24.88 | 0.4 |
| 06/08 | 3,410 | 3,410 | 3,410 | 3,410 | +0.29% | 100 | 25億7796万 | +0.62% | 24.95 | 0.4 |
| 06/07 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 25億7040万 | +0.38% | 24.88 | 0.4 |
| 06/05 | 3,400 | 3,400 | 3,400 | 3,400 | +0.15% | 100 | 25億7040万 | +0.44% | 24.88 | 0.4 |
| 05/31 | 3,395 | 3,395 | 3,395 | 3,395 | 0% | 100 | 25億6662万 | +0.41% | 24.84 | 0.4 |
| 05/29 | 3,360 | 3,400 | 3,360 | 3,395 | +0.15% | 300 | 25億6662万 | +0.47% | 24.84 | 0.4 |
| 05/26 | 3,390 | 3,390 | 3,390 | 3,390 | +0.3% | 100 | 25億6284万 | +0.44% | 24.8 | 0.4 |
| 05/25 | 3,380 | 3,380 | 3,380 | 3,380 | +0.6% | 100 | 25億5528万 | +0.24% | 24.73 | 0.4 |
| 05/24 | 3,360 | 3,360 | 3,360 | 3,360 | -1.18% | 100 | 25億4016万 | -0.3% | 24.58 | 0.4 |
| 05/23 | 3,400 | 3,400 | 3,400 | 3,400 | +0.15% | 100 | 25億7040万 | +0.95% | 24.88 | 0.4 |
| 05/22 | 3,380 | 3,395 | 3,380 | 3,395 | 0% | 200 | 25億6662万 | +0.98% | 24.84 | 0.4 |
| 05/19 | 3,370 | 3,395 | 3,370 | 3,395 | 0% | 200 | 25億6662万 | +1.07% | 24.84 | 0.4 |
| 05/08 | 3,395 | 3,395 | 3,395 | 3,395 | -0.15% | 100 | 25億6662万 | +1.22% | 24.84 | 0.4 |
| 04/28 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 25億7040万 | +1.58% | 24.88 | 0.4 |
| 04/27 | 3,400 | 3,400 | 3,400 | 3,400 | +1.8% | 200 | 25億7040万 | +1.64% | 24.88 | 0.4 |
| 04/26 | 3,355 | 3,355 | 3,340 | 3,340 | -1.47% | 200 | 25億2504万 | -0.09% | 24.44 | 0.39 |
| 04/25 | 3,370 | 3,390 | 3,370 | 3,390 | -0.59% | 200 | 25億6284万 | +1.47% | 24.8 | 0.4 |
| 04/24 | 3,410 | 3,410 | 3,410 | 3,410 | +2.1% | 300 | 25億7796万 | +2.16% | 24.95 | 0.4 |
| 04/20 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 100 | 25億2504万 | +0.18% | 24.44 | 0.39 |
| 04/19 | 3,330 | 3,340 | 3,320 | 3,340 | -1.76% | 2,000 | 25億2504万 | +0.24% | 24.44 | 0.39 |
| 04/18 | 3,400 | 3,400 | 3,400 | 3,400 | +0.29% | 100 | 25億7040万 | +2.07% | 24.88 | 0.4 |
| 04/17 | 3,365 | 3,390 | 3,365 | 3,390 | -0.15% | 200 | 25億6284万 | +1.8% | 24.8 | 0.4 |
| 04/14 | 3,385 | 3,395 | 3,385 | 3,395 | 0% | 300 | 25億6662万 | +1.98% | 24.84 | 0.4 |
| 04/13 | 3,330 | 3,395 | 3,330 | 3,395 | -0.15% | 500 | 25億6662万 | +2.11% | 24.84 | 0.4 |
| 04/12 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | 25億7040万 | +2.41% | 24.88 | 0.4 |
| 04/11 | 3,400 | 3,400 | 3,400 | 3,400 | +1.19% | 100 | 25億7040万 | +2.53% | 24.88 | 0.4 |
| 04/10 | 3,360 | 3,360 | 3,360 | 3,360 | +0.3% | 300 | 25億4016万 | +1.39% | 24.58 | 0.4 |
| 04/07 | 3,345 | 3,350 | 3,345 | 3,350 | +0.9% | 300 | 25億3260万 | +1.09% | 24.51 | 0.4 |
| 04/06 | 3,345 | 3,345 | 3,320 | 3,320 | -0.45% | 300 | 25億992万 | +0.3% | 24.29 | 0.39 |
| 04/05 | 3,335 | 3,335 | 3,335 | 3,335 | +0.91% | 100 | 25億2126万 | +0.82% | 24.4 | 0.39 |
| 04/03 | 3,350 | 3,350 | 3,305 | 3,305 | -0.3% | 500 | 24億9858万 | -0.06% | 24.18 | 0.39 |
| 03/29 | 3,255 | 3,315 | 3,255 | 3,315 | 0% | 200 | 25億614万 | +0.33% | 14.84 | 0.39 |
| 03/28 | 3,310 | 3,315 | 3,310 | 3,315 | +0.15% | 200 | 25億614万 | +0.42% | 14.84 | 0.39 |
| 03/27 | 3,270 | 3,310 | 3,270 | 3,310 | +1.38% | 200 | 25億236万 | +0.36% | 14.82 | 0.39 |
| 03/24 | 3,310 | 3,310 | 3,265 | 3,265 | -1.51% | 300 | 24億6834万 | -0.88% | 14.62 | 0.39 |
| 03/23 | 3,315 | 3,315 | 3,315 | 3,315 | +1.53% | 100 | 25億614万 | +0.67% | 14.84 | 0.39 |
| 03/22 | 3,250 | 3,265 | 3,250 | 3,265 | +1.08% | 200 | 24億6834万 | -0.76% | 14.62 | 0.39 |
| 03/17 | 3,210 | 3,230 | 3,210 | 3,230 | -3% | 300 | 24億4188万 | -1.73% | 14.46 | 0.38 |
| 03/16 | 3,295 | 3,330 | 3,295 | 3,330 | -0.6% | 400 | 25億1748万 | +1.37% | 14.91 | 0.4 |
| 03/14 | 3,330 | 3,350 | 3,330 | 3,350 | +1.52% | 200 | 25億3260万 | +2.13% | 15 | 0.4 |
| 03/13 | 3,300 | 3,300 | 3,300 | 3,300 | -0.6% | 100 | 24億9480万 | +0.82% | 14.78 | 0.39 |
| 03/07 | 3,320 | 3,320 | 3,320 | 3,320 | +0.61% | 100 | 25億992万 | +1.56% | 14.87 | 0.39 |
| 03/03 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | 24億9480万 | +1.13% | 14.78 | 0.39 |
| 03/02 | 3,315 | 3,315 | 3,300 | 3,300 | -0.45% | 200 | 24億9480万 | +1.32% | 14.78 | 0.39 |
| 02/28 | 3,315 | 3,315 | 3,315 | 3,315 | -1.63% | 200 | 25億614万 | +1.94% | 14.84 | 0.39 |
| 02/27 | 3,370 | 3,370 | 3,370 | 3,370 | -0.15% | 100 | 25億4772万 | +3.82% | 15.09 | 0.4 |
| 02/24 | 3,350 | 3,375 | 3,350 | 3,375 | +2.9% | 300 | 25億5150万 | +4.26% | 15.11 | 0.4 |
| 02/16 | 3,280 | 3,280 | 3,280 | 3,280 | +0.15% | 100 | 24億7968万 | +1.49% | 14.69 | 0.39 |
| 02/14 | 3,280 | 3,280 | 3,275 | 3,275 | -0.46% | 300 | 24億7590万 | +1.36% | 14.67 | 0.39 |
| 02/13 | 3,290 | 3,310 | 3,290 | 3,290 | -2.08% | 600 | 24億8724万 | +1.89% | 14.73 | 0.39 |
| 02/08 | 3,300 | 3,360 | 3,300 | 3,360 | +0.3% | 300 | 25億4016万 | +4.15% | 15.05 | 0.4 |
| 02/07 | 3,350 | 3,350 | 3,350 | 3,350 | +2.76% | 100 | 25億3260万 | +4.07% | 15 | 0.4 |
| 02/01 | 3,260 | 3,315 | 3,260 | 3,260 | 0% | 400 | 24億6456万 | +1.46% | 14.6 | 0.39 |
| 01/31 | 3,260 | 3,260 | 3,260 | 3,260 | -1.51% | 100 | 24億6456万 | +1.56% | 14.6 | 0.39 |
| 01/27 | 3,315 | 3,315 | 3,310 | 3,310 | +1.85% | 300 | 25億236万 | +3.18% | 14.82 | 0.39 |
