PER
2023/04/25～2023/11/02
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 |
| 11/02 | 4,180 | 4,180 | 4,180 | 4,180 | +1.7% | 100 | 102億9052万 | +2.13% | 5.46 | 0.38 |
| 10/31 | 4,180 | 4,180 | 4,110 | 4,110 | -3.29% | 900 | 101億1819万 | +0.61% | 5.37 | 0.38 |
| 10/30 | 4,220 | 4,250 | 4,210 | 4,250 | +0.95% | 500 | 104億6285万 | +4.27% | 5.55 | 0.39 |
| 10/27 | 4,210 | 4,210 | 4,210 | 4,210 | 0% | 100 | 103億6438万 | +3.64% | 5.5 | 0.39 |
| 10/26 | 4,235 | 4,235 | 4,210 | 4,210 | -0.24% | 200 | 103億6438万 | +3.95% | 5.5 | 0.39 |
| 10/25 | 4,165 | 4,220 | 4,165 | 4,220 | +4.84% | 200 | 103億8899万 | +4.58% | 5.51 | 0.39 |
| 10/24 | 4,025 | 4,025 | 4,025 | 4,025 | 0% | 100 | 99億893万 | -0.02% | 5.26 | 0.37 |
| 10/23 | 4,165 | 4,165 | 4,025 | 4,025 | -2.07% | 700 | 99億893万 | +0.02% | 5.26 | 0.37 |
| 10/20 | 4,100 | 4,110 | 4,100 | 4,110 | +0.24% | 300 | 101億1819万 | +2.14% | 5.37 | 0.38 |
| 10/19 | 4,100 | 4,100 | 4,100 | 4,100 | +1.11% | 100 | 100億9357万 | +1.84% | 5.36 | 0.38 |
| 10/17 | 4,055 | 4,055 | 4,055 | 4,055 | +1.76% | 100 | 99億8279万 | +1% | 5.3 | 0.37 |
| 10/16 | 3,980 | 4,030 | 3,965 | 3,985 | 0% | 800 | 98億1046万 | -0.6% | 5.21 | 0.36 |
| 10/13 | 3,950 | 3,985 | 3,950 | 3,985 | +2.71% | 200 | 98億1046万 | -0.45% | 5.21 | 0.36 |
| 10/12 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 95億5197万 | -2.88% | 5.07 | 0.36 |
| 10/10 | 3,880 | 3,880 | 3,880 | 3,880 | +0.26% | 100 | 95億5197万 | -2.71% | 5.07 | 0.36 |
| 10/05 | 3,870 | 3,870 | 3,870 | 3,870 | -0.9% | 100 | 95億2735万 | -2.84% | 5.06 | 0.35 |
| 10/03 | 3,980 | 3,980 | 3,905 | 3,905 | -3.1% | 400 | 96億1351万 | -1.88% | 5.1 | 0.36 |
| 10/02 | 4,025 | 4,070 | 4,025 | 4,030 | -3.24% | 800 | 99億2124万 | +1.36% | 5.27 | 0.37 |
| 09/29 | 4,325 | 4,325 | 4,165 | 4,165 | -2.12% | 900 | 102億5359万 | +4.91% | 5.44 | 0.39 |
| 09/28 | 4,300 | 4,300 | 4,255 | 4,255 | +0.24% | 400 | 104億7516万 | +7.48% | 5.56 | 0.4 |
| 09/27 | 4,245 | 4,245 | 4,245 | 4,245 | -0.12% | 100 | 104億5054万 | +7.47% | 5.55 | 0.4 |
| 09/26 | 4,270 | 4,300 | 4,250 | 4,250 | -0.7% | 400 | 104億6285万 | +7.65% | 5.55 | 0.4 |
| 09/25 | 4,170 | 4,280 | 4,170 | 4,280 | +4.39% | 700 | 105億3670万 | +8.38% | 5.59 | 0.4 |
| 09/22 | 4,100 | 4,100 | 4,100 | 4,100 | +2.5% | 800 | 100億9357万 | +3.88% | 5.36 | 0.38 |
| 09/21 | 4,000 | 4,000 | 4,000 | 4,000 | +0.76% | 700 | 98億4739万 | +0.86% | 5.23 | 0.37 |
| 09/19 | 3,965 | 3,970 | 3,965 | 3,970 | +1.79% | 200 | 97億7353万 | -0.33% | 5.19 | 0.37 |
| 09/14 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 600 | 96億120万 | -2.5% | 5.1 | 0.36 |
| 09/08 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 96億120万 | -2.91% | 5.1 | 0.36 |
| 09/06 | 3,900 | 3,900 | 3,900 | 3,900 | +1.3% | 100 | 96億120万 | -3.32% | 5.1 | 0.36 |
| 09/01 | 3,860 | 3,860 | 3,800 | 3,850 | -3.27% | 1,400 | 94億7811万 | -4.96% | 5.03 | 0.36 |
| 08/31 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 800 | 97億9815万 | -2.26% | 5.2 | 0.37 |
| 08/30 | 3,970 | 3,980 | 3,970 | 3,980 | -1.24% | 200 | 97億9815万 | -2.55% | 5.2 | 0.37 |
| 08/28 | 4,160 | 4,160 | 3,980 | 4,030 | -3.13% | 600 | 99億2124万 | -1.44% | 5.27 | 0.38 |
| 08/25 | 3,960 | 4,160 | 3,960 | 4,160 | +8.9% | 300 | 102億4128万 | +1.61% | 5.44 | 0.39 |
| 08/24 | 3,820 | 3,820 | 3,820 | 3,820 | -1.93% | 100 | 94億425万 | -6.67% | 4.99 | 0.36 |
| 08/23 | 3,895 | 3,895 | 3,895 | 3,895 | +1.17% | 600 | 95億8889万 | -5.09% | 5.09 | 0.36 |
| 08/22 | 3,850 | 3,850 | 3,850 | 3,850 | +1.99% | 200 | 94億7811万 | -6.35% | 5.03 | 0.36 |
| 08/21 | 3,775 | 3,775 | 3,775 | 3,775 | +1.48% | 100 | 92億9347万 | -8.26% | 4.93 | 0.35 |
| 08/18 | 3,720 | 3,720 | 3,720 | 3,720 | -0.8% | 100 | 91億5807万 | -9.8% | 4.86 | 0.35 |
| 08/17 | 3,780 | 3,780 | 3,710 | 3,750 | -0.79% | 2,100 | 92億3193万 | -9.33% | 4.9 | 0.35 |
| 08/16 | 3,790 | 3,800 | 3,780 | 3,780 | -0.79% | 300 | 93億578万 | -8.83% | 4.94 | 0.35 |
| 08/15 | 3,810 | 3,810 | 3,810 | 3,810 | -1.8% | 100 | 93億7964万 | -8.33% | 4.98 | 0.36 |
| 08/10 | 3,880 | 3,880 | 3,880 | 3,880 | -0.26% | 100 | 95億5197万 | -6.93% | 5.07 | 0.36 |
| 08/09 | 3,910 | 3,910 | 3,890 | 3,890 | -3.83% | 300 | 95億7658万 | -6.89% | 5.08 | 0.36 |
| 08/07 | 4,045 | 4,045 | 4,045 | 4,045 | -3.35% | 100 | 99億5817万 | -3.28% | 5.28 | 0.38 |
| 08/04 | 4,145 | 4,185 | 4,145 | 4,185 | -2.33% | 300 | 103億283万 | +0.14% | 5.47 | 0.39 |
| 08/01 | 4,220 | 4,285 | 4,220 | 4,285 | +1.54% | 600 | 105億4901万 | +2.83% | 5.6 | 0.4 |
| 07/31 | 4,445 | 4,445 | 4,105 | 4,220 | -7.96% | 5,100 | 103億8899万 | +1.74% | 5.51 | 0.39 |
| 07/28 | 4,420 | 4,585 | 4,420 | 4,585 | +3.73% | 1,300 | 112億8757万 | +10.96% | 5.99 | 0.43 |
| 07/27 | 4,400 | 4,420 | 4,350 | 4,420 | +0.45% | 1,100 | 108億8136万 | +7.8% | 5.77 | 0.41 |
| 07/26 | 4,400 | 4,400 | 4,400 | 4,400 | +1.85% | 700 | 108億3213万 | +8.08% | 5.75 | 0.41 |
| 07/25 | 4,320 | 4,320 | 4,320 | 4,320 | 0% | 300 | 106億3518万 | +6.9% | 5.64 | 0.4 |
| 07/24 | 4,325 | 4,325 | 4,320 | 4,320 | +0.12% | 400 | 106億3518万 | +7.68% | 5.64 | 0.4 |
| 07/21 | 4,350 | 4,350 | 4,315 | 4,315 | -1.48% | 5,800 | 106億2287万 | +8.28% | 5.64 | 0.4 |
| 07/20 | 4,305 | 4,385 | 4,305 | 4,380 | +2.46% | 1,300 | 107億8289万 | +10.72% | 5.72 | 0.41 |
| 07/19 | 4,200 | 4,275 | 4,180 | 4,275 | +4.01% | 1,500 | 105億2440万 | +8.89% | 5.59 | 0.4 |
| 07/18 | 4,135 | 4,135 | 4,040 | 4,110 | -0.96% | 1,100 | 101億1819万 | +5.36% | 5.37 | 0.38 |
| 07/14 | 4,150 | 4,150 | 4,120 | 4,150 | 0% | 600 | 102億1666万 | +6.93% | 5.42 | 0.39 |
| 07/13 | 4,110 | 4,150 | 4,110 | 4,150 | +1.22% | 1,100 | 102億1666万 | +7.54% | 5.42 | 0.39 |
| 07/12 | 4,095 | 4,100 | 4,095 | 4,100 | +1.23% | 200 | 100億9357万 | +6.91% | 5.36 | 0.38 |
| 07/11 | 4,040 | 4,050 | 4,035 | 4,050 | +2.27% | 600 | 99億7048万 | +6.3% | 5.29 | 0.38 |
| 07/10 | 4,020 | 4,020 | 3,960 | 3,960 | -1.25% | 400 | 97億4891万 | +4.65% | 5.17 | 0.37 |
| 07/07 | 4,005 | 4,010 | 3,990 | 4,010 | 0% | 400 | 98億7201万 | +6.45% | 5.24 | 0.37 |
| 07/06 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 100 | 98億7201万 | +6.99% | 5.24 | 0.37 |
| 07/05 | 4,010 | 4,010 | 4,010 | 4,010 | -0.5% | 100 | 98億7201万 | +7.56% | 5.24 | 0.37 |
| 07/04 | 4,100 | 4,100 | 4,030 | 4,030 | -2.3% | 600 | 99億2124万 | +8.71% | 5.27 | 0.38 |
| 06/30 | 4,125 | 4,125 | 4,125 | 4,125 | +0.61% | 2,200 | 101億5512万 | +11.73% | 5.39 | 0.39 |
| 06/29 | 4,050 | 4,100 | 4,050 | 4,100 | +2.5% | 700 | 100億9357万 | +11.56% | 5.36 | 0.39 |
| 06/28 | 4,000 | 4,000 | 4,000 | 4,000 | +1.01% | 200 | 98億4739万 | +9.35% | 5.23 | 0.38 |
| 06/27 | 3,900 | 3,960 | 3,900 | 3,960 | +1.8% | 500 | 97億4891万 | +8.67% | 5.17 | 0.37 |
| 06/26 | 3,820 | 3,890 | 3,820 | 3,890 | +1.83% | 300 | 95億7658万 | +7.07% | 5.08 | 0.37 |
| 06/23 | 3,840 | 3,870 | 3,820 | 3,820 | 0% | 1,200 | 94億425万 | +5.44% | 4.99 | 0.36 |
| 06/22 | 3,795 | 3,820 | 3,795 | 3,820 | +1.46% | 200 | 94億425万 | +5.64% | 4.99 | 0.36 |
| 06/21 | 3,740 | 3,765 | 3,740 | 3,765 | +1.76% | 500 | 92億6885万 | +4.35% | 4.92 | 0.36 |
| 06/20 | 3,650 | 3,700 | 3,650 | 3,700 | +1.37% | 2,200 | 91億883万 | +2.78% | 4.83 | 0.35 |
| 06/19 | 3,640 | 3,650 | 3,640 | 3,650 | +1.67% | 600 | 89億8574万 | +1.53% | 4.77 | 0.34 |
| 06/13 | 3,650 | 3,650 | 3,590 | 3,590 | -1.64% | 200 | 88億3803万 | -0.06% | 4.69 | 0.34 |
| 06/08 | 3,650 | 3,650 | 3,650 | 3,650 | +1.39% | 100 | 89億8574万 | +1.64% | 4.77 | 0.34 |
| 06/06 | 3,600 | 3,600 | 3,600 | 3,600 | -0.96% | 200 | 88億6265万 | +0.45% | 4.7 | 0.34 |
| 06/02 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 100 | 89億4881万 | +1.62% | 4.75 | 0.34 |
| 05/31 | 3,635 | 3,635 | 3,635 | 3,635 | +0.41% | 900 | 89億4881万 | +1.82% | 4.75 | 0.34 |
| 05/30 | 3,595 | 3,620 | 3,595 | 3,620 | +0.7% | 400 | 89億1188万 | +1.57% | 4.73 | 0.34 |
| 05/29 | 3,595 | 3,595 | 3,595 | 3,595 | +1.55% | 200 | 88億5034万 | +1.01% | 4.7 | 0.34 |
| 05/26 | 3,535 | 3,540 | 3,535 | 3,540 | +1.87% | 400 | 87億1494万 | -0.51% | 4.63 | 0.33 |
| 05/25 | 3,475 | 3,475 | 3,475 | 3,475 | +2.06% | 200 | 85億5492万 | -2.36% | 4.54 | 0.33 |
| 05/23 | 3,540 | 3,540 | 3,405 | 3,405 | -3.81% | 1,200 | 83億8259万 | -4.49% | 4.45 | 0.32 |
| 05/22 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 300 | 87億1494万 | -0.98% | 4.63 | 0.33 |
| 05/19 | 3,540 | 3,540 | 3,540 | 3,540 | +1.14% | 100 | 87億1494万 | -1.14% | 4.63 | 0.33 |
| 05/18 | 3,480 | 3,500 | 3,460 | 3,500 | +0.57% | 800 | 86億1646万 | -2.45% | 4.57 | 0.33 |
| 05/17 | 3,535 | 3,550 | 3,475 | 3,480 | -5.31% | 1,500 | 85億6723万 | -3.2% | 4.55 | 0.33 |
| 05/16 | 3,620 | 3,675 | 3,620 | 3,675 | -0.14% | 300 | 90億4729万 | +2.03% | 4.8 | 0.35 |
| 05/15 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 100 | 90億5960万 | +2.31% | 4.81 | 0.35 |
| 05/10 | 3,680 | 3,680 | 3,670 | 3,680 | +0.55% | 600 | 90億5960万 | +2.45% | 4.81 | 0.35 |
| 05/09 | 3,675 | 3,675 | 3,660 | 3,660 | -0.41% | 200 | 90億1036万 | +2.29% | 4.78 | 0.35 |
| 05/08 | 3,675 | 3,675 | 3,675 | 3,675 | +0.55% | 300 | 90億4729万 | +3% | 4.8 | 0.35 |
| 05/01 | 3,670 | 3,670 | 3,655 | 3,655 | +0.27% | 300 | 89億9805万 | +2.78% | 4.78 | 0.35 |
| 04/28 | 3,645 | 3,645 | 3,645 | 3,645 | +1.11% | 1,100 | 89億7343万 | +2.85% | 4.76 | 0.34 |
| 04/27 | 3,610 | 3,610 | 3,600 | 3,605 | +0.7% | 500 | 88億7496万 | +2.18% | 4.71 | 0.34 |
| 04/26 | 3,580 | 3,580 | 3,580 | 3,580 | +0.7% | 100 | 88億1341万 | +1.76% | 4.68 | 0.34 |
| 04/25 | 3,595 | 3,600 | 3,555 | 3,555 | -1.11% | 900 | 87億5186万 | +1.43% | 4.64 | 0.34 |
