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 | 734 | 781 | 731 | 771 | +5.62% | 165,100 | 142億1933万 | +12.88% | 15.95 | 2.51 |
01/25 | 734 | 735 | 720 | 730 | -0.54% | 59,900 | 134億6318万 | +7.51% | 15.1 | 2.38 |
01/24 | 713 | 736 | 710 | 734 | +3.82% | 112,700 | 135億3695万 | +8.42% | 15.19 | 2.39 |
01/23 | 705 | 713 | 698 | 707 | +1.14% | 60,400 | 130億3900万 | +4.9% | 14.63 | 2.3 |
01/20 | 687 | 704 | 685 | 699 | +1.75% | 61,000 | 128億9146万 | +3.86% | 14.46 | 2.27 |
01/19 | 671 | 695 | 668 | 687 | +1.93% | 65,000 | 126億7014万 | +2.23% | 14.21 | 2.24 |
01/18 | 675 | 682 | 670 | 674 | +0.45% | 42,400 | 124億3039万 | +0.3% | 13.95 | 2.19 |
01/17 | 667 | 671 | 660 | 671 | +0.6% | 49,900 | 123億7506万 | -0.15% | 13.88 | 2.18 |
01/16 | 686 | 686 | 662 | 667 | -2.91% | 97,100 | 123億129万 | -0.74% | 13.8 | 2.17 |
01/13 | 690 | 695 | 687 | 687 | -0.15% | 55,300 | 126億7014万 | +2.23% | 14.21 | 2.24 |
01/12 | 695 | 695 | 682 | 688 | -1.01% | 67,900 | 126億8859万 | +2.53% | 14.23 | 2.24 |
01/11 | 697 | 706 | 693 | 695 | 0% | 66,600 | 128億1769万 | +3.58% | 14.38 | 2.26 |
01/10 | 694 | 696 | 687 | 695 | +0.87% | 43,200 | 128億1769万 | +3.73% | 14.38 | 2.26 |
01/06 | 675 | 689 | 673 | 689 | +2.07% | 38,100 | 127億703万 | +2.84% | 14.26 | 2.24 |
01/05 | 680 | 687 | 666 | 675 | -0.74% | 56,200 | 124億4883万 | +0.75% | 13.97 | 2.2 |
01/04 | 686 | 689 | 676 | 680 | +0.15% | 42,300 | 125億4104万 | +1.34% | 14.07 | 2.21 |
2022 |
12/30 | 693 | 698 | 676 | 679 | -2.02% | 65,100 | 125億2260万 | +1.34% | 14.05 | 2.21 |
12/29 | 670 | 694 | 664 | 693 | +3.43% | 78,300 | 127億8080万 | +3.59% | 14.34 | 2.26 |
12/28 | 655 | 670 | 651 | 670 | +2.45% | 58,200 | 123億5662万 | +0.45% | 13.86 | 2.18 |
12/27 | 646 | 654 | 646 | 654 | +1.24% | 22,900 | 120億6153万 | -1.8% | 13.53 | 2.13 |
12/26 | 648 | 650 | 646 | 646 | -0.31% | 38,400 | 119億1399万 | -2.86% | 13.37 | 2.1 |
12/23 | 658 | 658 | 647 | 648 | -1.07% | 23,300 | 119億5088万 | -2.56% | 13.41 | 2.11 |
12/22 | 647 | 655 | 645 | 655 | +2.18% | 23,700 | 120億7998万 | -1.5% | 13.55 | 2.13 |
12/21 | 647 | 651 | 640 | 641 | -0.93% | 36,800 | 118億2178万 | -3.32% | 13.26 | 2.09 |
12/20 | 670 | 670 | 646 | 647 | -2.27% | 77,900 | 119億3243万 | -2.27% | 13.39 | 2.11 |
12/19 | 670 | 670 | 658 | 662 | -1.78% | 46,500 | 122億908万 | +0.15% | 13.7 | 2.15 |
12/16 | 671 | 678 | 671 | 674 | +0.15% | 20,400 | 124億3039万 | +2.28% | 13.95 | 2.19 |
12/15 | 675 | 680 | 671 | 673 | -1.03% | 21,500 | 124億1195万 | +2.59% | 13.92 | 2.19 |
12/14 | 673 | 682 | 673 | 680 | +1.04% | 17,800 | 125億4104万 | +4.13% | 14.07 | 2.21 |
12/13 | 689 | 689 | 673 | 673 | -1.75% | 31,900 | 124億1195万 | +3.54% | 13.92 | 2.19 |
12/12 | 674 | 689 | 670 | 685 | +1.48% | 22,100 | 126億3326万 | +5.71% | 14.17 | 2.23 |
12/09 | 668 | 681 | 668 | 675 | +1.5% | 30,700 | 124億4883万 | +4.65% | 13.97 | 2.2 |
12/08 | 670 | 672 | 658 | 665 | -0.75% | 29,400 | 122億6440万 | +3.58% | 13.76 | 2.16 |
12/07 | 666 | 676 | 666 | 670 | +0.6% | 25,300 | 123億5662万 | +4.52% | 13.86 | 2.18 |
12/06 | 690 | 690 | 663 | 666 | -2.92% | 52,400 | 122億8285万 | +4.39% | 13.78 | 2.17 |
12/05 | 681 | 696 | 672 | 686 | +1.63% | 54,300 | 126億5170万 | +7.86% | 14.19 | 2.23 |
12/02 | 685 | 685 | 669 | 675 | -1.75% | 42,000 | 124億4883万 | +6.64% | 13.97 | 2.2 |
12/01 | 697 | 697 | 675 | 687 | +0.44% | 56,100 | 126億7014万 | +8.87% | 14.21 | 2.24 |
11/30 | 709 | 719 | 681 | 684 | -2.7% | 121,400 | 126億1482万 | +8.92% | 14.15 | 2.23 |
11/29 | 666 | 703 | 663 | 703 | +5.24% | 125,700 | 129億6523万 | +12.48% | 14.55 | 2.29 |
11/28 | 654 | 671 | 653 | 668 | +2.3% | 77,600 | 123億1973万 | +7.4% | 13.82 | 2.17 |
11/25 | 646 | 665 | 643 | 653 | +2.67% | 98,700 | 120億4309万 | +5.15% | 13.51 | 2.13 |
11/24 | 642 | 642 | 633 | 636 | +0.16% | 37,800 | 117億2956万 | +2.58% | 13.16 | 2.07 |
11/22 | 645 | 646 | 634 | 635 | -1.09% | 37,400 | 117億1112万 | +2.58% | 13.14 | 2.07 |
11/21 | 646 | 653 | 638 | 642 | 0% | 67,700 | 118億4022万 | +3.88% | 13.28 | 2.09 |
11/18 | 636 | 645 | 636 | 642 | +0.94% | 59,400 | 118億4022万 | +3.88% | 13.28 | 2.09 |
11/17 | 626 | 637 | 626 | 636 | +1.76% | 61,400 | 117億2956万 | +3.08% | 13.16 | 2.07 |
11/16 | 627 | 628 | 617 | 625 | +1.3% | 54,500 | 115億2670万 | +1.63% | 12.93 | 2.03 |
11/15 | 605 | 618 | 602 | 617 | +1.65% | 62,600 | 113億7915万 | +0.49% | 12.77 | 2.01 |
11/14 | 610 | 610 | 601 | 607 | -0.33% | 28,700 | 111億9473万 | -0.98% | 12.56 | 1.98 |
11/11 | 609 | 611 | 602 | 609 | +1.16% | 49,500 | 112億3161万 | -0.65% | 12.6 | 1.98 |
11/10 | 602 | 606 | 599 | 602 | 0% | 41,300 | 111億251万 | -1.63% | 12.46 | 1.96 |
11/09 | 614 | 614 | 600 | 602 | -1.31% | 52,000 | 111億251万 | -1.63% | 12.46 | 1.96 |
11/08 | 607 | 612 | 604 | 610 | 0% | 58,500 | 112億5005万 | -0.33% | 12.62 | 1.99 |
11/07 | 620 | 620 | 606 | 610 | -0.65% | 33,300 | 112億5005万 | -0.16% | 12.62 | 1.99 |
11/04 | 618 | 624 | 613 | 614 | -0.65% | 33,900 | 113億2383万 | +0.49% | 12.7 | 2 |
11/02 | 627 | 627 | 612 | 618 | -0.8% | 27,700 | 113億9760万 | +1.15% | 12.79 | 2.01 |
11/01 | 610 | 626 | 610 | 623 | +1.8% | 33,600 | 114億8981万 | +2.13% | 12.89 | 2.03 |
10/31 | 617 | 619 | 605 | 612 | +1.32% | 64,700 | 112億8694万 | +0.49% | 12.66 | 1.99 |
10/28 | 610 | 624 | 604 | 604 | -1.79% | 167,500 | 111億3940万 | -0.82% | 12.5 | 1.97 |
10/27 | 612 | 620 | 605 | 615 | +0.49% | 27,900 | 113億4227万 | +0.99% | 12.72 | 2 |
10/26 | 615 | 617 | 604 | 612 | -0.16% | 37,600 | 112億8694万 | +0.49% | 12.66 | 1.99 |
10/25 | 620 | 620 | 605 | 613 | +0.33% | 39,400 | 113億538万 | +0.66% | 12.68 | 1.99 |
10/24 | 629 | 631 | 602 | 611 | -2.55% | 77,100 | 112億6850万 | +0.33% | 12.64 | 1.99 |
10/21 | 643 | 649 | 627 | 627 | -2.03% | 45,800 | 115億6358万 | +3.13% | 12.97 | 2.04 |
10/20 | 640 | 655 | 632 | 640 | +1.59% | 123,200 | 118億334万 | +5.44% | 13.24 | 2.08 |
10/19 | 633 | 640 | 624 | 630 | +0.32% | 51,000 | 116億1891万 | +3.96% | 13.03 | 2.05 |
10/18 | 620 | 645 | 620 | 628 | +2.61% | 121,000 | 115億8202万 | +3.97% | 12.99 | 2.04 |
10/17 | 627 | 662 | 612 | 612 | -2.39% | 225,700 | 112億8694万 | +1.66% | 12.66 | 1.99 |
10/14 | 614 | 633 | 610 | 627 | +2.12% | 169,400 | 115億6358万 | +4.33% | 12.97 | 2.04 |
10/13 | 612 | 621 | 604 | 614 | +1.82% | 108,500 | 113億2383万 | +2.5% | 12.7 | 2 |
10/12 | 601 | 614 | 587 | 603 | +2.03% | 90,700 | 111億2096万 | +0.84% | 12.48 | 1.96 |
10/11 | 600 | 605 | 591 | 591 | -0.84% | 43,300 | 108億9964万 | -1.01% | 12.23 | 1.92 |
10/07 | 594 | 600 | 593 | 596 | -0.17% | 23,000 | 109億9186万 | 0% | 12.33 | 1.94 |
10/06 | 594 | 601 | 593 | 597 | +0.51% | 23,900 | 110億1030万 | +0.34% | 12.35 | 1.94 |
10/05 | 604 | 610 | 594 | 594 | -0.83% | 55,200 | 109億5497万 | -0.17% | 12.29 | 1.93 |
10/04 | 605 | 615 | 597 | 599 | -0.33% | 68,900 | 110億4718万 | +0.67% | 12.39 | 1.95 |
10/03 | 589 | 603 | 583 | 601 | +2.04% | 31,600 | 110億8407万 | +1.18% | 12.43 | 1.96 |
09/30 | 601 | 602 | 588 | 589 | -3.6% | 55,700 | 108億6276万 | -0.84% | 12.19 | 1.92 |
09/29 | 609 | 613 | 602 | 611 | +1.66% | 37,400 | 112億6850万 | +2.69% | 12.64 | 1.99 |
09/28 | 597 | 601 | 591 | 601 | -0.66% | 40,700 | 110億8407万 | +1.18% | 12.43 | 1.96 |
09/27 | 595 | 612 | 591 | 605 | +1.68% | 45,600 | 111億5784万 | +1.85% | 12.52 | 1.97 |
09/26 | 598 | 606 | 594 | 595 | -1.98% | 46,100 | 109億7341万 | +0.17% | 12.31 | 1.94 |
09/22 | 605 | 613 | 598 | 607 | -0.49% | 42,000 | 111億9473万 | +2.19% | 12.56 | 1.98 |
09/21 | 617 | 618 | 605 | 610 | -1.13% | 44,900 | 112億5005万 | +2.87% | 12.62 | 1.99 |
09/20 | 611 | 620 | 609 | 617 | +1.82% | 35,300 | 113億7915万 | +4.22% | 12.77 | 2.01 |
09/16 | 605 | 618 | 605 | 606 | -1.14% | 36,800 | 111億7628万 | +2.54% | 12.54 | 1.97 |
09/15 | 603 | 613 | 600 | 613 | +3.03% | 58,100 | 113億538万 | +3.9% | 12.68 | 1.99 |
09/14 | 590 | 601 | 586 | 595 | -1.33% | 35,300 | 109億7341万 | +1.02% | 12.31 | 1.94 |
09/13 | 601 | 608 | 596 | 603 | +0.67% | 48,600 | 111億2096万 | +2.38% | 12.48 | 1.96 |
09/12 | 590 | 600 | 587 | 599 | +3.1% | 41,100 | 110億4718万 | +1.7% | 12.39 | 1.95 |
09/09 | 578 | 582 | 574 | 581 | -0.17% | 25,400 | 107億1522万 | -1.19% | 12.02 | 1.89 |
09/08 | 577 | 585 | 575 | 582 | +0.34% | 26,800 | 107億3366万 | -1.02% | 12.04 | 1.89 |
09/07 | 583 | 584 | 570 | 580 | -0.51% | 28,300 | 106億9677万 | -1.19% | 12 | 1.89 |
09/06 | 585 | 587 | 580 | 583 | -0.34% | 21,100 | 107億5210万 | -0.68% | 12.06 | 1.9 |
09/05 | 580 | 587 | 572 | 585 | +1.74% | 24,600 | 107億8899万 | -0.34% | 12.1 | 1.9 |
09/02 | 575 | 575 | 564 | 575 | +1.77% | 20,600 | 106億456万 | -2.04% | 11.9 | 1.87 |
09/01 | 580 | 580 | 562 | 565 | -2.75% | 56,200 | 104億2013万 | -3.58% | 11.69 | 1.84 |
08/31 | 591 | 591 | 581 | 581 | -2.19% | 37,600 | 107億1522万 | -0.85% | 12.02 | 1.89 |
08/30 | 587 | 595 | 586 | 594 | +1.19% | 17,400 | 109億5497万 | +1.54% | 12.29 | 1.93 |