PER
2022/07/26~2022/12/20
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 | 9/1, 株式分割 1→2 |
2022 |
12/20 | 1,139 | 1,141 | 1,087 | 1,099 | -3.56% | 574,800 | 1016億5958万 | -6.27% | 9.69 | 1.75 |
12/19 | 1,139 | 1,159 | 1,134 | 1,139 | +0.04% | 396,800 | 1054億761万 | -2.82% | 10.05 | 1.81 |
12/16 | 1,122 | 1,142 | 1,110 | 1,139 | -1.09% | 642,400 | 1053億6134万 | -2.78% | 10.05 | 1.81 |
12/15 | 1,169 | 1,172 | 1,150 | 1,151 | -2.29% | 416,600 | 1065億1814万 | -1.62% | 10.16 | 1.83 |
12/14 | 1,213 | 1,214 | 1,173 | 1,178 | -2.56% | 289,600 | 1090億1683万 | +0.86% | 10.4 | 1.88 |
12/13 | 1,209 | 1,226 | 1,199 | 1,209 | -0.12% | 204,200 | 1118億8569万 | +3.6% | 10.67 | 1.92 |
12/12 | 1,220 | 1,222 | 1,204 | 1,211 | -1.18% | 228,200 | 1120億2451万 | +3.91% | 10.68 | 1.93 |
12/09 | 1,228 | 1,238 | 1,216 | 1,225 | -1.21% | 268,000 | 1133億6640万 | +5.42% | 10.81 | 1.95 |
12/08 | 1,238 | 1,247 | 1,227 | 1,240 | +1.06% | 320,800 | 1147億5456万 | +7.17% | 10.94 | 1.97 |
12/07 | 1,226 | 1,235 | 1,217 | 1,227 | 0% | 222,800 | 1135億5148万 | +6.42% | 10.83 | 1.95 |
12/06 | 1,208 | 1,227 | 1,198 | 1,227 | +1.36% | 412,400 | 1135億5148万 | +6.97% | 10.83 | 1.95 |
12/05 | 1,209 | 1,229 | 1,204 | 1,211 | -0.08% | 525,800 | 1120億2451万 | +6.28% | 10.68 | 1.93 |
12/02 | 1,210 | 1,218 | 1,195 | 1,212 | +0.12% | 434,600 | 1121億1705万 | +7.12% | 10.69 | 1.93 |
12/01 | 1,217 | 1,217 | 1,191 | 1,210 | -0.04% | 332,400 | 1119億7824万 | +7.84% | 10.68 | 1.93 |
11/30 | 1,194 | 1,222 | 1,185 | 1,211 | +1.42% | 555,800 | 1120億2451万 | +8.76% | 10.68 | 1.93 |
11/29 | 1,164 | 1,194 | 1,145 | 1,194 | +3.02% | 421,600 | 1104億5126万 | +7.91% | 10.53 | 1.9 |
11/28 | 1,154 | 1,160 | 1,128 | 1,159 | +0.39% | 334,000 | 1072億1222万 | +5.32% | 10.22 | 1.84 |
11/25 | 1,147 | 1,158 | 1,137 | 1,154 | +0.57% | 155,800 | 1067億9577万 | +5.2% | 10.18 | 1.84 |
11/24 | 1,135 | 1,150 | 1,135 | 1,148 | +0.48% | 140,400 | 1061億9424万 | +4.79% | 10.13 | 1.83 |
11/22 | 1,133 | 1,149 | 1,133 | 1,142 | +0.09% | 195,000 | 1056億8524万 | +4.39% | 10.08 | 1.82 |
11/21 | 1,140 | 1,142 | 1,129 | 1,141 | +0.84% | 162,200 | 1055億9270万 | +4.2% | 10.07 | 1.82 |
11/18 | 1,132 | 1,147 | 1,113 | 1,132 | +1.25% | 447,800 | 1047億1353万 | +3.14% | 9.99 | 1.8 |
11/17 | 1,121 | 1,136 | 1,109 | 1,118 | -0.62% | 311,000 | 1034億1792万 | +2.15% | 9.86 | 1.78 |
11/16 | 1,113 | 1,130 | 1,100 | 1,125 | +2.04% | 230,000 | 1040億6572万 | +2.69% | 9.92 | 1.79 |
11/15 | 1,111 | 1,111 | 1,094 | 1,102 | +0.32% | 182,800 | 1019億8348万 | +0.55% | 9.72 | 1.75 |
11/14 | 1,096 | 1,111 | 1,074 | 1,099 | -0.86% | 361,400 | 1016億5958万 | +0.05% | 9.69 | 1.75 |
11/11 | 1,121 | 1,136 | 1,097 | 1,108 | -0.31% | 425,600 | 1025億3875万 | +0.64% | 9.78 | 1.76 |
11/10 | 1,116 | 1,123 | 1,105 | 1,112 | -0.89% | 281,400 | 1028億6265万 | +0.59% | 9.81 | 1.77 |
11/09 | 1,149 | 1,157 | 1,119 | 1,122 | -2.27% | 414,600 | 1037億8809万 | +1.31% | 9.9 | 1.79 |
11/08 | 1,150 | 1,161 | 1,130 | 1,148 | -0.52% | 345,400 | 1061億9424万 | +3.56% | 10.13 | 1.83 |
11/07 | 1,142 | 1,157 | 1,126 | 1,154 | +2.53% | 370,600 | 1067億4950万 | +4.01% | 10.18 | 1.84 |
11/04 | 1,112 | 1,133 | 1,111 | 1,125 | +1.21% | 438,800 | 1041億1200万 | +1.35% | 9.93 | 1.79 |
11/02 | 1,117 | 1,126 | 1,097 | 1,112 | -2.59% | 674,400 | 1028億6265万 | -0.04% | 9.81 | 1.77 |
11/01 | 1,086 | 1,146 | 1,075 | 1,141 | +7.34% | 1,081,200 | 1055億9270万 | +2.42% | 10.07 | 1.82 |
10/31 | 1,051 | 1,063 | 1,042 | 1,063 | +2.56% | 509,000 | 983億7427万 | -4.66% | 9.38 | 1.69 |
10/28 | 1,001 | 1,046 | 1,001 | 1,037 | +2.07% | 1,047,800 | 959億2185万 | -7.37% | 9.15 | 1.65 |
10/27 | 997 | 1,022 | 991 | 1,016 | +2.73% | 798,400 | 939億7843万 | -9.73% | 8.96 | 1.62 |
10/26 | 994 | 1,001 | 980 | 989 | -0.45% | 1,068,400 | 914億7974万 | -12.75% | 8.72 | 1.57 |
10/25 | 1,029 | 1,029 | 990 | 993 | -3.03% | 1,268,600 | 918億9619万 | -12.97% | 8.76 | 1.58 |
10/24 | 1,057 | 1,057 | 1,018 | 1,024 | -2.43% | 1,056,000 | 947億6505万 | -10.88% | 9.04 | 1.63 |
10/21 | 1,072 | 1,098 | 1,046 | 1,050 | -2.91% | 1,072,800 | 971億2492万 | -9.21% | 9.26 | 1.67 |
10/20 | 1,100 | 1,103 | 1,074 | 1,081 | -2.74% | 684,200 | 1000億4006万 | -6.97% | 9.54 | 1.72 |
10/19 | 1,143 | 1,144 | 1,106 | 1,112 | -0.54% | 621,600 | 1028億6265万 | -4.84% | 9.81 | 1.77 |
10/18 | 1,166 | 1,176 | 1,115 | 1,118 | -3.71% | 635,200 | 1034億1792万 | -4.65% | 9.86 | 1.78 |
10/17 | 1,165 | 1,187 | 1,155 | 1,161 | -1.65% | 591,800 | 1073億9731万 | -1.32% | 10.24 | 1.85 |
10/14 | 1,103 | 1,191 | 1,101 | 1,180 | +9.51% | 1,256,000 | 1092億192万 | +0.25% | 10.41 | 1.88 |
10/13 | 1,120 | 1,121 | 1,014 | 1,078 | -5.85% | 2,511,000 | 997億1616万 | -8.45% | 9.51 | 1.72 |
10/12 | 1,129 | 1,146 | 1,126 | 1,145 | +0.75% | 498,800 | 1059億1660万 | -3.09% | 10.1 | 1.82 |
10/11 | 1,150 | 1,155 | 1,119 | 1,136 | -1.3% | 545,000 | 1051億2998万 | -3.89% | 10.02 | 1.81 |
10/07 | 1,163 | 1,169 | 1,148 | 1,151 | -3.07% | 602,200 | 1065億1814万 | -2.62% | 10.16 | 1.83 |
10/06 | 1,187 | 1,199 | 1,186 | 1,188 | +0.08% | 356,600 | 1098億9600万 | +0.47% | 10.48 | 1.89 |
10/05 | 1,185 | 1,200 | 1,180 | 1,187 | +1.45% | 348,000 | 1098億345万 | +0.38% | 10.47 | 1.89 |
10/04 | 1,173 | 1,184 | 1,154 | 1,170 | +1.21% | 387,600 | 1082億3020万 | -1.06% | 10.32 | 1.86 |
10/03 | 1,171 | 1,175 | 1,133 | 1,156 | -1.62% | 290,400 | 1069億3459万 | -2.24% | 10.2 | 1.84 |
09/30 | 1,178 | 1,182 | 1,158 | 1,175 | -0.3% | 545,200 | 1086億9292万 | -0.72% | 10.36 | 1.87 |
09/29 | 1,158 | 1,185 | 1,156 | 1,178 | +1.38% | 451,200 | 1090億1683万 | -0.42% | 10.4 | 1.88 |
09/28 | 1,162 | 1,167 | 1,129 | 1,162 | -0.13% | 478,200 | 1075億3612万 | -1.86% | 10.25 | 1.85 |
09/27 | 1,170 | 1,172 | 1,157 | 1,164 | +0.52% | 261,400 | 1076億7494万 | -1.81% | 10.27 | 1.85 |
09/26 | 1,158 | 1,170 | 1,152 | 1,158 | -1.99% | 276,000 | 1071億1968万 | -2.4% | 10.21 | 1.84 |
09/22 | 1,174 | 1,188 | 1,160 | 1,181 | -0.63% | 289,400 | 1092億9446万 | -0.51% | 10.42 | 1.88 |
09/21 | 1,210 | 1,212 | 1,186 | 1,189 | -1.16% | 237,000 | 1099億8854万 | +0.04% | 10.49 | 1.89 |
09/20 | 1,205 | 1,210 | 1,191 | 1,203 | +0.17% | 212,600 | 1112億8416万 | +1.31% | 10.61 | 1.91 |
09/16 | 1,192 | 1,209 | 1,192 | 1,201 | +0.33% | 357,400 | 1110億9907万 | +1.22% | 10.59 | 1.91 |
09/15 | 1,184 | 1,198 | 1,164 | 1,197 | +0.84% | 413,000 | 1107億2889万 | +0.89% | 10.56 | 1.9 |
09/14 | 1,181 | 1,204 | 1,181 | 1,187 | -1.25% | 288,600 | 1098億345万 | +0.21% | 10.47 | 1.89 |
09/13 | 1,236 | 1,237 | 1,201 | 1,202 | -2.28% | 241,000 | 1111億9161万 | +1.39% | 10.6 | 1.91 |
09/12 | 1,228 | 1,236 | 1,214 | 1,230 | +0.61% | 254,400 | 1137億8284万 | +3.84% | 10.85 | 1.96 |
09/09 | 1,209 | 1,230 | 1,208 | 1,222 | +1.37% | 479,000 | 1130億8876万 | +3.38% | 10.78 | 1.95 |
09/08 | 1,194 | 1,207 | 1,186 | 1,206 | +2.16% | 316,000 | 1115億6179万 | +2.16% | 10.64 | 1.92 |
09/07 | 1,177 | 1,180 | 1,162 | 1,180 | -0.46% | 193,000 | 1092億192万 | +0.17% | 10.41 | 1.88 |
09/06 | 1,183 | 1,190 | 1,172 | 1,186 | +0.89% | 242,800 | 1097億1091万 | +0.72% | 10.46 | 1.89 |
09/05 | 1,162 | 1,179 | 1,160 | 1,175 | +1.16% | 261,600 | 1087億3920万 | -0.09% | 10.37 | 1.87 |
09/02 | 1,165 | 1,174 | 1,149 | 1,162 | +1.13% | 363,200 | 1074億8985万 | -1.06% | 10.25 | 1.85 |
09/01 | 1,142 | 1,155 | 1,128 | 1,149 | -0.78% | 395,200 | 1062億8678万 | -2.01% | 10.14 | 1.83 |
08/31 | 1,169 | 1,193 | 1,156 | 1,158 | -2.11% | 370,200 | 1071億1968万 | -1.07% | 10.21 | 1.84 |
08/30 | 1,181 | 1,190 | 1,174 | 1,183 | +0.72% | 300,000 | 1094億3328万 | +1.07% | 10.44 | 1.88 |
08/29 | 1,146 | 1,179 | 1,140 | 1,174 | +0.34% | 310,400 | 1086億4665万 | +0.51% | 10.36 | 1.87 |
08/26 | 1,183 | 1,183 | 1,159 | 1,170 | -0.85% | 309,000 | 1082億7648万 | +0.43% | 10.33 | 1.86 |
08/25 | 1,193 | 1,194 | 1,179 | 1,180 | -1.09% | 284,400 | 1092億192万 | +1.55% | 10.41 | 1.88 |
08/24 | 1,200 | 1,206 | 1,184 | 1,193 | -0.46% | 250,400 | 1104億499万 | +2.93% | 10.53 | 1.9 |
08/23 | 1,176 | 1,204 | 1,176 | 1,199 | +1.01% | 314,200 | 1109億1398万 | +3.86% | 10.58 | 1.91 |
08/22 | 1,179 | 1,188 | 1,169 | 1,187 | +0.59% | 246,200 | 1098億345万 | +3.26% | 10.47 | 1.89 |
08/19 | 1,195 | 1,202 | 1,180 | 1,180 | -1.26% | 287,200 | 1091億5564万 | +3.01% | 10.41 | 1.88 |
08/18 | 1,203 | 1,210 | 1,191 | 1,195 | -0.33% | 240,400 | 1105億4380万 | +4.87% | 10.54 | 1.9 |
08/17 | 1,187 | 1,199 | 1,172 | 1,199 | +2.3% | 319,200 | 1109億1398万 | +6.44% | 10.58 | 1.91 |
08/16 | 1,175 | 1,175 | 1,152 | 1,172 | -0.51% | 329,000 | 1084億1529万 | +5.16% | 10.34 | 1.87 |
08/15 | 1,195 | 1,198 | 1,174 | 1,178 | -0.38% | 248,600 | 1089億7056万 | +6.95% | 10.39 | 1.87 |
08/12 | 1,190 | 1,203 | 1,179 | 1,182 | +1.42% | 397,800 | 1093億8700万 | +8.74% | 10.43 | 1.88 |
08/10 | 1,188 | 1,195 | 1,163 | 1,166 | -2.59% | 361,200 | 1078億6003万 | +8.62% | 10.29 | 1.86 |
08/09 | 1,183 | 1,204 | 1,183 | 1,197 | +0.97% | 309,400 | 1107億2889万 | +12.77% | 10.56 | 1.9 |
08/08 | 1,178 | 1,189 | 1,177 | 1,185 | +0.55% | 282,400 | 1096億6464万 | +13.07% | 10.46 | 1.89 |
08/05 | 1,174 | 1,193 | 1,174 | 1,179 | +0.77% | 324,600 | 1090億6310万 | +13.75% | 10.4 | 1.88 |
08/04 | 1,165 | 1,174 | 1,150 | 1,170 | +0.65% | 405,000 | 1082億3020万 | +14.21% | 10.32 | 1.86 |
08/03 | 1,140 | 1,163 | 1,126 | 1,162 | +0.78% | 416,800 | 1075億3612万 | +14.6% | 10.25 | 1.85 |
08/02 | 1,169 | 1,173 | 1,153 | 1,153 | +0.26% | 434,400 | 1067億323万 | +14.96% | 10.18 | 1.84 |
08/01 | 1,148 | 1,170 | 1,142 | 1,150 | +1.28% | 324,600 | 1064億2560万 | +15.93% | 10.15 | 1.83 |
07/29 | 1,122 | 1,140 | 1,111 | 1,136 | +2.11% | 429,000 | 1050億8371万 | +15.75% | 10.02 | 1.81 |
07/28 | 1,118 | 1,126 | 1,101 | 1,112 | +0.32% | 528,800 | 1029億892万 | +14.64% | 9.81 | 1.77 |
07/27 | 1,132 | 1,136 | 1,105 | 1,109 | -2.46% | 477,200 | 1025億8502万 | +15.47% | 9.78 | 1.76 |
07/26 | 1,131 | 1,145 | 1,128 | 1,137 | +0.26% | 547,000 | 1051億7625万 | +19.51% | 10.03 | 1.81 |