PER
2023/05/22～2023/10/19
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 |
| 10/19 | 1,450 | 1,450 | 1,420 | 1,420 | -2.41% | 2,800 | 37億1386万 | -4.44% | 6.81 | 0.34 |
| 10/18 | 1,450 | 1,455 | 1,450 | 1,455 | -1.15% | 200 | 38億540万 | -2.41% | 6.98 | 0.35 |
| 10/17 | 1,471 | 1,472 | 1,471 | 1,472 | +2.15% | 200 | 38億4986万 | -1.47% | 7.06 | 0.35 |
| 10/16 | 1,450 | 1,451 | 1,440 | 1,441 | -0.69% | 1,300 | 37億6879万 | -3.68% | 6.91 | 0.34 |
| 10/13 | 1,454 | 1,455 | 1,451 | 1,451 | -0.21% | 600 | 37億9494万 | -3.33% | 6.96 | 0.35 |
| 10/12 | 1,455 | 1,455 | 1,454 | 1,454 | -1.36% | 200 | 38億279万 | -3.39% | 6.97 | 0.35 |
| 10/11 | 1,460 | 1,474 | 1,451 | 1,474 | +1.66% | 500 | 38億5509万 | -2.32% | 7.07 | 0.35 |
| 10/10 | 1,450 | 1,450 | 1,450 | 1,450 | +0.07% | 100 | 37億9233万 | -4.1% | 6.95 | 0.35 |
| 10/06 | 1,448 | 1,449 | 1,448 | 1,449 | +0.56% | 600 | 37億8971万 | -4.36% | 6.95 | 0.35 |
| 10/05 | 1,450 | 1,450 | 1,440 | 1,441 | -0.62% | 1,500 | 37億6879万 | -5.13% | 6.91 | 0.34 |
| 10/04 | 1,465 | 1,465 | 1,450 | 1,450 | -1.02% | 1,500 | 37億9233万 | -4.79% | 6.95 | 0.35 |
| 10/03 | 1,486 | 1,486 | 1,465 | 1,465 | -2.66% | 700 | 38億3156万 | -4.06% | 7.02 | 0.35 |
| 10/02 | 1,478 | 1,505 | 1,478 | 1,505 | +1.96% | 1,200 | 39億3617万 | -1.7% | 7.22 | 0.36 |
| 09/29 | 1,501 | 1,501 | 1,450 | 1,476 | -1.6% | 2,300 | 38億6033万 | -3.78% | 7.08 | 0.36 |
| 09/28 | 1,514 | 1,514 | 1,500 | 1,500 | -0.92% | 300 | 39億2310万 | -2.47% | 7.19 | 0.36 |
| 09/27 | 1,514 | 1,514 | 1,514 | 1,514 | +0.87% | 100 | 39億5971万 | -1.62% | 7.26 | 0.37 |
| 09/26 | 1,522 | 1,523 | 1,500 | 1,501 | -1.12% | 1,300 | 39億2571万 | -2.53% | 7.2 | 0.36 |
| 09/25 | 1,500 | 1,524 | 1,500 | 1,518 | +1.2% | 600 | 39億7017万 | -1.62% | 7.28 | 0.37 |
| 09/22 | 1,500 | 1,500 | 1,464 | 1,500 | -1.19% | 1,600 | 39億2310万 | -2.85% | 7.19 | 0.36 |
| 09/21 | 1,530 | 1,530 | 1,500 | 1,518 | -1.49% | 2,700 | 39億7017万 | -2.13% | 7.28 | 0.37 |
| 09/20 | 1,534 | 1,542 | 1,530 | 1,541 | +0.46% | 900 | 40億3033万 | -0.96% | 7.39 | 0.37 |
| 09/19 | 1,532 | 1,534 | 1,532 | 1,534 | -0.52% | 700 | 40億1202万 | -1.73% | 7.35 | 0.37 |
| 09/15 | 1,553 | 1,553 | 1,542 | 1,542 | -0.45% | 1,600 | 40億3294万 | -1.53% | 7.39 | 0.37 |
| 09/14 | 1,535 | 1,550 | 1,535 | 1,549 | +0.91% | 400 | 40億5125万 | -1.4% | 7.43 | 0.37 |
| 09/13 | 1,536 | 1,536 | 1,535 | 1,535 | +0.26% | 400 | 40億1463万 | -2.54% | 7.36 | 0.37 |
| 09/12 | 1,550 | 1,553 | 1,531 | 1,531 | -0.65% | 400 | 40億417万 | -3.1% | 7.34 | 0.37 |
| 09/11 | 1,550 | 1,550 | 1,541 | 1,541 | +0.65% | 400 | 40億3033万 | -2.71% | 7.39 | 0.37 |
| 09/08 | 1,532 | 1,532 | 1,531 | 1,531 | -1.23% | 1,500 | 40億417万 | -3.59% | 7.34 | 0.37 |
| 09/07 | 1,551 | 1,551 | 1,543 | 1,550 | 0% | 900 | 40億5387万 | -2.58% | 7.43 | 0.37 |
| 09/06 | 1,541 | 1,550 | 1,541 | 1,550 | -0.06% | 1,000 | 40億5387万 | -2.7% | 7.43 | 0.37 |
| 09/04 | 1,570 | 1,570 | 1,535 | 1,551 | +0.06% | 1,200 | 40億5648万 | -2.82% | 7.44 | 0.37 |
| 09/01 | 1,532 | 1,554 | 1,532 | 1,550 | +1.04% | 1,500 | 40億5387万 | -3.06% | 7.43 | 0.37 |
| 08/31 | 1,535 | 1,550 | 1,534 | 1,534 | -1.03% | 1,300 | 40億1202万 | -4.18% | 7.35 | 0.37 |
| 08/30 | 1,541 | 1,550 | 1,540 | 1,550 | 0% | 1,800 | 40億5387万 | -3.37% | 7.43 | 0.37 |
| 08/29 | 1,550 | 1,550 | 1,531 | 1,550 | 0% | 1,900 | 40億5387万 | -3.55% | 7.43 | 0.37 |
| 08/28 | 1,550 | 1,550 | 1,545 | 1,550 | -0.13% | 800 | 40億5387万 | -3.73% | 7.43 | 0.37 |
| 08/25 | 1,588 | 1,588 | 1,552 | 1,552 | -2.27% | 500 | 40億5910万 | -3.78% | 7.44 | 0.37 |
| 08/24 | 1,543 | 1,588 | 1,543 | 1,588 | +1.6% | 1,300 | 41億5325万 | -1.67% | 7.61 | 0.38 |
| 08/22 | 1,524 | 1,563 | 1,524 | 1,563 | +1.49% | 300 | 40億8787万 | -3.28% | 7.49 | 0.38 |
| 08/21 | 1,542 | 1,542 | 1,540 | 1,540 | 0% | 200 | 40億2771万 | -4.88% | 7.38 | 0.37 |
| 08/16 | 1,543 | 1,543 | 1,540 | 1,540 | -1.53% | 300 | 40億2771万 | -5.11% | 7.38 | 0.37 |
| 08/15 | 1,535 | 1,564 | 1,525 | 1,564 | +1.56% | 1,400 | 40億9048万 | -3.87% | 7.5 | 0.38 |
| 08/14 | 1,600 | 1,619 | 1,540 | 1,540 | -7.78% | 6,000 | 40億2771万 | -5.58% | 7.38 | 0.37 |
| 08/10 | 1,662 | 1,670 | 1,651 | 1,670 | +1.15% | 1,700 | 43億6771万 | +2.08% | 8.01 | 0.4 |
| 08/09 | 1,661 | 1,661 | 1,620 | 1,651 | -0.6% | 1,900 | 43億1802万 | +0.98% | 7.92 | 0.4 |
| 08/08 | 1,661 | 1,661 | 1,661 | 1,661 | -0.66% | 100 | 43億4417万 | +1.65% | 7.96 | 0.4 |
| 08/07 | 1,660 | 1,672 | 1,658 | 1,672 | +0.72% | 900 | 43億7294万 | +2.33% | 8.02 | 0.4 |
| 08/04 | 1,660 | 1,660 | 1,660 | 1,660 | +0.3% | 100 | 43億4156万 | +1.65% | 7.96 | 0.4 |
| 08/03 | 1,635 | 1,655 | 1,635 | 1,655 | +0.67% | 700 | 43億2848万 | +1.29% | 7.93 | 0.4 |
| 08/02 | 1,649 | 1,655 | 1,644 | 1,644 | +0.06% | 900 | 42億9971万 | +0.55% | 7.88 | 0.4 |
| 08/01 | 1,640 | 1,643 | 1,640 | 1,643 | +0.06% | 700 | 42億9710万 | +0.43% | 7.88 | 0.4 |
| 07/31 | 1,604 | 1,655 | 1,604 | 1,642 | +2.31% | 2,100 | 42億9448万 | +0.24% | 7.87 | 0.4 |
| 07/28 | 1,607 | 1,609 | 1,605 | 1,605 | -0.06% | 600 | 41億9771万 | -2.07% | 7.7 | 0.39 |
| 07/27 | 1,606 | 1,606 | 1,606 | 1,606 | -0.86% | 100 | 42億33万 | -2.19% | 7.7 | 0.39 |
| 07/26 | 1,620 | 1,625 | 1,620 | 1,620 | +0.31% | 700 | 42億3694万 | -1.46% | 7.77 | 0.39 |
| 07/25 | 1,611 | 1,615 | 1,611 | 1,615 | +0.69% | 200 | 42億2387万 | -1.88% | 7.74 | 0.39 |
| 07/24 | 1,603 | 1,604 | 1,603 | 1,604 | -0.19% | 300 | 41億9510万 | -2.67% | 7.69 | 0.39 |
| 07/21 | 1,605 | 1,620 | 1,605 | 1,607 | -1.59% | 500 | 42億294万 | -2.72% | 7.7 | 0.39 |
| 07/20 | 1,633 | 1,633 | 1,633 | 1,633 | 0% | 100 | 42億7094万 | -1.27% | 7.83 | 0.39 |
| 07/19 | 1,605 | 1,633 | 1,605 | 1,633 | +1.18% | 200 | 42億7094万 | -1.33% | 7.83 | 0.39 |
| 07/18 | 1,608 | 1,620 | 1,608 | 1,614 | +0.37% | 600 | 42億2125万 | -2.6% | 7.74 | 0.39 |
| 07/13 | 1,611 | 1,611 | 1,608 | 1,608 | -0.19% | 400 | 42億556万 | -3.07% | 7.71 | 0.39 |
| 07/12 | 1,611 | 1,617 | 1,611 | 1,611 | -1.89% | 700 | 42億1340万 | -3.07% | 7.72 | 0.39 |
| 07/11 | 1,620 | 1,642 | 1,620 | 1,642 | +0.12% | 200 | 42億9448万 | -1.38% | 7.87 | 0.4 |
| 07/10 | 1,640 | 1,640 | 1,640 | 1,640 | -0.12% | 300 | 42億8925万 | -1.56% | 7.86 | 0.4 |
| 07/07 | 1,653 | 1,653 | 1,640 | 1,642 | -0.73% | 300 | 42億9448万 | -1.5% | 7.87 | 0.4 |
| 07/06 | 1,654 | 1,654 | 1,654 | 1,654 | -0.42% | 100 | 43億2587万 | -0.78% | 7.93 | 0.4 |
| 07/05 | 1,660 | 1,661 | 1,660 | 1,661 | +0.42% | 200 | 43億4417万 | -0.42% | 7.96 | 0.4 |
| 07/04 | 1,654 | 1,654 | 1,654 | 1,654 | +1.29% | 200 | 43億2587万 | -0.84% | 7.93 | 0.4 |
| 07/03 | 1,634 | 1,641 | 1,633 | 1,633 | -1.63% | 500 | 42億7094万 | -2.16% | 7.83 | 0.39 |
| 06/30 | 1,660 | 1,663 | 1,631 | 1,660 | +1.03% | 500 | 43億4156万 | -0.6% | 6.24 | 0.41 |
| 06/29 | 1,643 | 1,683 | 1,614 | 1,643 | -2.2% | 1,800 | 42億9710万 | -1.68% | 6.18 | 0.4 |
| 06/28 | 1,682 | 1,693 | 1,677 | 1,680 | -0.12% | 900 | 43億9387万 | +0.48% | 6.32 | 0.41 |
| 06/27 | 1,682 | 1,682 | 1,682 | 1,682 | +0.42% | 200 | 43億9910万 | +0.66% | 6.33 | 0.41 |
| 06/26 | 1,678 | 1,687 | 1,675 | 1,675 | 0% | 400 | 43億8079万 | +0.24% | 6.3 | 0.41 |
| 06/23 | 1,688 | 1,689 | 1,662 | 1,675 | -0.3% | 1,700 | 43億8079万 | +0.24% | 6.3 | 0.41 |
| 06/22 | 1,680 | 1,680 | 1,680 | 1,680 | +0.3% | 100 | 43億9387万 | +0.54% | 6.32 | 0.41 |
| 06/21 | 1,671 | 1,677 | 1,671 | 1,675 | +0.24% | 900 | 43億8079万 | +0.3% | 6.3 | 0.41 |
| 06/20 | 1,664 | 1,671 | 1,663 | 1,671 | +0.24% | 1,000 | 43億7033万 | +0.06% | 6.28 | 0.41 |
| 06/19 | 1,671 | 1,671 | 1,666 | 1,667 | +0.06% | 1,200 | 43億5987万 | -0.18% | 6.27 | 0.41 |
| 06/16 | 1,670 | 1,680 | 1,666 | 1,666 | -0.95% | 500 | 43億5725万 | -0.3% | 6.27 | 0.41 |
| 06/15 | 1,682 | 1,682 | 1,682 | 1,682 | +1.2% | 500 | 43億9910万 | +0.54% | 6.33 | 0.41 |
| 06/14 | 1,663 | 1,663 | 1,662 | 1,662 | 0% | 300 | 43億4679万 | -0.66% | 6.25 | 0.41 |
| 06/13 | 1,676 | 1,680 | 1,662 | 1,662 | -1.25% | 900 | 43億4679万 | -1.07% | 6.25 | 0.41 |
| 06/12 | 1,677 | 1,683 | 1,655 | 1,683 | +0.24% | 1,900 | 44億171万 | +0.06% | 6.33 | 0.41 |
| 06/09 | 1,677 | 1,679 | 1,675 | 1,679 | +0.12% | 900 | 43億9125万 | -0.18% | 6.31 | 0.41 |
| 06/08 | 1,678 | 1,678 | 1,677 | 1,677 | -0.06% | 300 | 43億8602万 | -0.3% | 6.31 | 0.41 |
| 06/07 | 1,665 | 1,678 | 1,661 | 1,678 | +0.6% | 1,900 | 43億8864万 | -0.18% | 6.31 | 0.41 |
| 06/06 | 1,668 | 1,668 | 1,668 | 1,668 | +0.36% | 200 | 43億6248万 | -0.71% | 6.27 | 0.41 |
| 06/05 | 1,665 | 1,677 | 1,662 | 1,662 | +0.36% | 1,400 | 43億4679万 | -1.07% | 6.25 | 0.41 |
| 06/02 | 1,666 | 1,673 | 1,656 | 1,656 | -0.54% | 1,000 | 43億3110万 | -1.55% | 6.23 | 0.41 |
| 06/01 | 1,665 | 1,665 | 1,665 | 1,665 | +0.24% | 100 | 43億5464万 | -1.01% | 6.26 | 0.41 |
| 05/31 | 1,662 | 1,665 | 1,661 | 1,661 | -1.42% | 800 | 43億4417万 | -1.42% | 6.25 | 0.41 |
| 05/30 | 1,678 | 1,685 | 1,662 | 1,685 | +1.38% | 1,800 | 44億694万 | -0.24% | 6.34 | 0.41 |
| 05/29 | 1,667 | 1,680 | 1,661 | 1,662 | -0.66% | 1,000 | 43億4679万 | -1.83% | 6.25 | 0.41 |
| 05/26 | 1,676 | 1,676 | 1,656 | 1,673 | -0.18% | 1,100 | 43億7556万 | -1.59% | 6.29 | 0.41 |
| 05/25 | 1,676 | 1,676 | 1,660 | 1,676 | +0.96% | 500 | 43億8341万 | -1.82% | 6.3 | 0.41 |
| 05/24 | 1,673 | 1,673 | 1,660 | 1,660 | -0.84% | 600 | 43億4156万 | -3.04% | 6.24 | 0.41 |
| 05/23 | 1,676 | 1,676 | 1,674 | 1,674 | -0.12% | 700 | 43億7817万 | -2.5% | 6.3 | 0.41 |
| 05/22 | 1,667 | 1,676 | 1,667 | 1,676 | +0.54% | 300 | 43億8341万 | -2.61% | 6.3 | 0.41 |
