PER
2022/08/30~2023/01/26
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 |
01/26 | 1,192 | 1,194 | 1,189 | 1,190 | -2.62% | 1,642,565 | - | -14.14% | - | - |
01/25 | 1,222 | 1,224 | 1,215 | 1,222 | -2.08% | 1,633,878 | - | -12.9% | - | - |
01/24 | 1,253 | 1,254 | 1,245 | 1,248 | -0.87% | 933,087 | - | -12.11% | - | - |
01/23 | 1,254 | 1,259 | 1,250 | 1,259 | -1.95% | 923,734 | - | -11.96% | - | - |
01/20 | 1,282 | 1,287 | 1,277 | 1,284 | 0% | 1,182,656 | - | -11.02% | - | - |
01/19 | 1,281 | 1,290 | 1,277 | 1,284 | +2.15% | 1,504,084 | - | -11.93% | - | - |
01/18 | 1,242 | 1,267 | 1,241 | 1,257 | +1.45% | 1,710,583 | - | -14.66% | - | - |
01/17 | 1,233 | 1,243 | 1,232 | 1,239 | +1.56% | 1,192,709 | - | -16.68% | - | - |
01/16 | 1,224 | 1,227 | 1,216 | 1,220 | -4.16% | 2,378,613 | - | -18.94% | - | - |
01/13 | 1,267 | 1,273 | 1,260 | 1,273 | -6.19% | 3,073,118 | - | -16.31% | - | - |
01/12 | 1,357 | 1,361 | 1,355 | 1,357 | +0.07% | 836,977 | - | -11.54% | - | - |
01/11 | 1,360 | 1,363 | 1,356 | 1,356 | -4.91% | 2,193,007 | - | -12.06% | - | - |
01/10 | 1,415 | 1,429 | 1,414 | 1,426 | -2.33% | 1,404,277 | - | -8.12% | - | - |
01/06 | 1,451 | 1,462 | 1,449 | 1,460 | +1.32% | 1,031,418 | - | -6.35% | - | - |
01/05 | 1,437 | 1,446 | 1,433 | 1,441 | -0.83% | 1,562,831 | - | -8.16% | - | - |
01/04 | 1,477 | 1,477 | 1,453 | 1,453 | -3.07% | 1,878,892 | - | -8.1% | - | - |
2022 |
12/30 | 1,498 | 1,501 | 1,492 | 1,499 | -1.7% | 1,305,129 | - | -5.78% | - | - |
12/29 | 1,524 | 1,527 | 1,519 | 1,525 | +0.39% | 1,032,985 | - | -4.57% | - | - |
12/28 | 1,514 | 1,522 | 1,509 | 1,519 | +1.27% | 1,578,645 | - | -5.59% | - | - |
12/27 | 1,496 | 1,506 | 1,493 | 1,500 | -0.92% | 943,276 | - | -7.46% | - | - |
12/26 | 1,510 | 1,538 | 1,510 | 1,514 | -2.51% | 694,676 | - | -7.4% | - | - |
12/23 | 1,555 | 1,564 | 1,548 | 1,553 | +6.3% | 2,437,344 | - | -5.82% | - | - |
12/22 | 1,477 | 1,480 | 1,461 | 1,461 | -3.56% | 2,356,691 | - | -12.04% | - | - |
12/21 | 1,520 | 1,521 | 1,506 | 1,515 | -5.02% | 2,912,768 | - | -9.77% | - | - |
12/20 | 1,595 | 1,605 | 1,580 | 1,595 | -1.24% | 2,759,481 | - | -5.79% | - | - |
12/19 | 1,625 | 1,626 | 1,607 | 1,615 | -1.46% | 1,551,727 | - | -5.33% | - | - |
12/16 | 1,640 | 1,647 | 1,629 | 1,639 | +8.26% | 3,181,538 | - | -4.71% | - | - |
12/15 | 1,512 | 1,520 | 1,508 | 1,514 | -3.57% | 3,142,005 | - | -12.99% | - | - |
12/14 | 1,576 | 1,580 | 1,569 | 1,570 | -5.42% | 2,948,801 | - | -10.85% | - | - |
12/13 | 1,661 | 1,669 | 1,659 | 1,660 | -0.18% | 1,561,398 | - | -6.69% | - | - |
12/12 | 1,667 | 1,672 | 1,661 | 1,663 | +2.91% | 1,508,176 | - | -7.3% | - | - |
12/09 | 1,627 | 1,632 | 1,613 | 1,616 | -3.35% | 1,627,637 | - | -10.72% | - | - |
12/08 | 1,667 | 1,681 | 1,662 | 1,672 | +2.01% | 1,728,203 | - | -8.53% | - | - |
12/07 | 1,637 | 1,642 | 1,629 | 1,639 | +2.76% | 1,873,644 | - | -11.12% | - | - |
12/06 | 1,593 | 1,595 | 1,583 | 1,595 | +2.44% | 1,392,283 | - | -14.43% | - | - |
12/05 | 1,551 | 1,557 | 1,547 | 1,557 | -2.14% | 2,338,606 | - | -17.53% | - | - |
12/02 | 1,590 | 1,595 | 1,580 | 1,591 | -1.49% | 3,123,652 | - | -16.79% | - | - |
12/01 | 1,626 | 1,630 | 1,615 | 1,615 | -5.67% | 4,489,681 | - | -16.75% | - | - |
11/30 | 1,720 | 1,721 | 1,711 | 1,712 | -0.87% | 1,573,752 | - | -13.1% | - | - |
11/29 | 1,746 | 1,747 | 1,727 | 1,727 | +1.41% | 2,088,450 | - | -13.56% | - | - |
11/28 | 1,701 | 1,705 | 1,692 | 1,703 | +0.95% | 2,293,338 | - | -15.98% | - | - |
11/25 | 1,690 | 1,700 | 1,682 | 1,687 | -5.86% | 4,699,358 | - | -17.99% | - | - |
11/24 | 1,697 | 1,804 | 1,692 | 1,792 | -1.38% | 2,577,147 | - | -14.09% | - | - |
11/22 | 1,811 | 1,825 | 1,803 | 1,817 | -1.84% | 2,339,769 | - | -13.97% | - | - |
11/21 | 1,838 | 1,854 | 1,835 | 1,851 | -0.48% | 873,800 | - | -13.5% | - | - |
11/18 | 1,857 | 1,861 | 1,847 | 1,860 | -0.37% | 1,792,282 | - | -14.01% | - | - |
11/17 | 1,862 | 1,872 | 1,860 | 1,867 | -1.58% | 1,257,326 | - | -14.75% | - | - |
11/16 | 1,905 | 1,932 | 1,895 | 1,897 | +0.74% | 2,148,577 | - | -14.36% | - | - |
11/15 | 1,884 | 1,889 | 1,876 | 1,883 | -1.67% | 1,424,026 | - | -15.94% | - | - |
11/14 | 1,900 | 1,915 | 1,895 | 1,915 | -2.64% | 1,765,755 | - | -15.19% | - | - |
11/11 | 1,953 | 1,980 | 1,953 | 1,967 | -7.26% | 2,185,449 | - | -13.35% | - | - |
11/10 | 2,120 | 2,123 | 2,114 | 2,121 | +3.01% | 1,155,711 | - | -7.01% | - | - |
11/09 | 2,049 | 2,061 | 2,043 | 2,059 | +2.8% | 1,132,492 | - | -10.01% | - | - |
11/08 | 2,001 | 2,009 | 1,993 | 2,003 | -1.77% | 827,189 | - | -12.99% | - | - |
11/07 | 2,044 | 2,055 | 2,033 | 2,039 | -1.4% | 870,501 | - | -12.04% | - | - |
11/04 | 2,080 | 2,086 | 2,064 | 2,068 | -0.05% | 1,447,711 | - | -11.21% | - | - |
11/02 | 2,079 | 2,079 | 2,058 | 2,069 | -0.39% | 1,078,337 | - | -11.69% | - | - |
11/01 | 2,099 | 2,100 | 2,077 | 2,077 | -2.72% | 1,196,506 | - | -11.73% | - | - |
10/31 | 2,122 | 2,143 | 2,122 | 2,135 | -2.33% | 1,123,598 | - | -9.69% | - | - |
10/28 | 2,178 | 2,187 | 2,161 | 2,186 | +1.67% | 1,313,112 | - | -7.61% | - | - |
10/27 | 2,169 | 2,175 | 2,147 | 2,150 | -6.6% | 1,574,538 | - | -9.01% | - | - |
10/26 | 2,307 | 2,316 | 2,293 | 2,302 | -2.83% | 1,192,987 | - | -2.33% | - | - |
10/25 | 2,372 | 2,378 | 2,363 | 2,369 | -1.54% | 938,438 | - | +0.81% | - | - |
10/24 | 2,362 | 2,410 | 2,355 | 2,406 | -1.43% | 1,499,418 | - | +2.86% | - | - |
10/21 | 2,456 | 2,458 | 2,436 | 2,441 | -1.33% | 939,864 | - | +4.9% | - | - |
10/20 | 2,467 | 2,498 | 2,455 | 2,474 | +2.74% | 1,246,319 | - | +7.33% | - | - |
10/19 | 2,398 | 2,411 | 2,389 | 2,408 | -1.19% | 1,200,876 | - | +5.43% | - | - |
10/18 | 2,450 | 2,467 | 2,430 | 2,437 | -3.1% | 1,213,012 | - | +7.59% | - | - |
10/17 | 2,517 | 2,533 | 2,514 | 2,515 | +3.58% | 1,581,221 | - | +11.88% | - | - |
10/14 | 2,448 | 2,456 | 2,418 | 2,428 | -3.99% | 2,010,568 | - | +8.78% | - | - |
10/13 | 2,524 | 2,529 | 2,512 | 2,529 | +1.16% | 1,013,065 | - | +14.18% | - | - |
10/12 | 2,521 | 2,539 | 2,499 | 2,500 | -0.68% | 1,820,665 | - | +13.9% | - | - |
10/11 | 2,488 | 2,520 | 2,475 | 2,517 | +8.07% | 2,325,970 | - | +15.72% | - | - |
10/07 | 2,338 | 2,339 | 2,317 | 2,329 | +5.38% | 1,635,688 | - | +8.02% | - | - |
10/06 | 2,226 | 2,228 | 2,198 | 2,210 | -2.39% | 1,304,735 | - | +3.17% | - | - |
10/05 | 2,239 | 2,270 | 2,236 | 2,264 | -0.75% | 1,211,169 | - | +6.14% | - | - |
10/04 | 2,302 | 2,311 | 2,280 | 2,281 | -5.55% | 1,989,919 | - | +7.34% | - | - |
10/03 | 2,468 | 2,477 | 2,407 | 2,415 | +0.88% | 2,408,799 | - | +14.67% | - | - |
09/30 | 2,373 | 2,416 | 2,367 | 2,394 | +3.37% | 2,581,992 | - | +14.88% | - | - |
09/29 | 2,283 | 2,330 | 2,274 | 2,316 | -4.69% | 2,469,883 | - | +12.1% | - | - |
09/28 | 2,390 | 2,461 | 2,377 | 2,430 | +4.65% | 3,565,371 | - | +18.42% | - | - |
09/27 | 2,361 | 2,372 | 2,319 | 2,322 | -1.32% | 1,738,173 | - | +14.38% | - | - |
09/26 | 2,300 | 2,365 | 2,203 | 2,353 | +7.69% | 3,817,120 | - | +17.18% | - | - |
09/22 | 2,190 | 2,211 | 2,180 | 2,185 | +4.05% | 3,788,079 | - | +10.08% | - | - |
09/21 | 2,090 | 2,100 | 2,079 | 2,100 | +4.43% | 2,209,692 | - | +6.71% | - | - |
09/20 | 2,002 | 2,016 | 1,998 | 2,011 | -5.19% | 2,067,225 | - | +2.92% | - | - |
09/16 | 2,116 | 2,125 | 2,104 | 2,121 | +1.58% | 2,034,708 | - | +9.1% | - | - |
09/15 | 2,074 | 2,095 | 2,069 | 2,088 | -0.43% | 925,650 | - | +8.13% | - | - |
09/14 | 2,111 | 2,114 | 2,085 | 2,097 | +9.68% | 3,747,587 | - | +8.99% | - | - |
09/13 | 1,914 | 1,919 | 1,908 | 1,912 | -1.24% | 1,262,361 | - | -0.16% | - | - |
09/12 | 1,910 | 1,940 | 1,910 | 1,936 | -0.26% | 1,184,367 | - | +1.1% | - | - |
09/09 | 1,961 | 1,963 | 1,930 | 1,941 | -3.14% | 2,196,873 | - | +1.46% | - | - |
09/08 | 2,011 | 2,014 | 2,000 | 2,004 | -5.56% | 1,510,440 | - | +4.76% | - | - |
09/07 | 2,103 | 2,139 | 2,094 | 2,122 | +6.15% | 2,998,024 | - | +10.98% | - | - |
09/06 | 1,989 | 2,001 | 1,965 | 1,999 | -0.89% | 1,525,854 | - | +4.88% | - | - |
09/05 | 2,011 | 2,020 | 2,000 | 2,017 | +0.25% | 1,135,298 | - | +6.05% | - | - |
09/02 | 1,997 | 2,016 | 1,994 | 2,012 | -1.42% | 1,584,410 | - | +6.01% | - | - |
09/01 | 2,036 | 2,051 | 2,027 | 2,041 | +2.77% | 1,811,150 | - | +7.36% | - | - |
08/31 | 2,029 | 2,030 | 1,984 | 1,986 | -0.15% | 1,457,581 | - | +4.31% | - | - |
08/30 | 2,000 | 2,017 | 1,985 | 1,989 | -2.98% | 2,316,722 | - | +4.19% | - | - |