PER
2023/02/03～2023/06/29
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 |
| 06/29 | 1,120 | 1,153 | 1,115 | 1,153 | +2.22% | 275,200 | 269億8941万 | +8.67% | 10.46 | 3.79 |
| 06/28 | 1,129 | 1,138 | 1,111 | 1,128 | +0.45% | 195,500 | 264億421万 | +7.02% | 10.23 | 3.71 |
| 06/27 | 1,115 | 1,127 | 1,107 | 1,123 | -0.18% | 174,400 | 262億8717万 | +7.16% | 10.18 | 3.69 |
| 06/26 | 1,127 | 1,131 | 1,115 | 1,125 | +0.27% | 194,100 | 263億3398万 | +7.97% | 10.2 | 3.7 |
| 06/23 | 1,120 | 1,134 | 1,108 | 1,122 | +0.63% | 259,200 | 262億6376万 | +8.2% | 10.17 | 3.69 |
| 06/22 | 1,134 | 1,134 | 1,105 | 1,115 | -1.06% | 173,800 | 260億9990万 | +8.15% | 10.11 | 3.67 |
| 06/21 | 1,121 | 1,134 | 1,117 | 1,127 | -0.27% | 217,200 | 263億8080万 | +9.95% | 10.22 | 3.7 |
| 06/20 | 1,119 | 1,130 | 1,080 | 1,130 | +0.98% | 350,800 | 264億5102万 | +11% | 10.25 | 3.71 |
| 06/19 | 1,118 | 1,135 | 1,098 | 1,119 | +3.04% | 420,500 | 261億9354万 | +10.57% | 10.15 | 3.68 |
| 06/16 | 1,040 | 1,093 | 1,038 | 1,086 | +5.13% | 263,500 | 254億2107万 | +7.85% | 9.85 | 3.57 |
| 06/15 | 1,050 | 1,052 | 1,027 | 1,033 | -2.09% | 257,000 | 241億8045万 | +3.09% | 9.37 | 3.4 |
| 06/14 | 1,050 | 1,076 | 1,037 | 1,055 | -2.31% | 348,600 | 246億9543万 | +5.61% | 9.57 | 3.47 |
| 06/13 | 1,101 | 1,105 | 1,077 | 1,080 | -1.55% | 178,500 | 252億8063万 | +8.87% | 9.79 | 3.55 |
| 06/12 | 1,050 | 1,103 | 1,043 | 1,097 | +3.1% | 550,000 | 256億7856万 | +11.48% | 9.95 | 3.61 |
| 06/09 | 1,100 | 1,101 | 1,047 | 1,064 | -2.21% | 586,500 | 249億610万 | +9.13% | 9.65 | 3.5 |
| 06/08 | 1,073 | 1,091 | 1,059 | 1,088 | +6.77% | 916,600 | 254億6789万 | +12.51% | 9.87 | 3.58 |
| 06/07 | 1,026 | 1,035 | 1,014 | 1,019 | -0.88% | 235,600 | 238億5274万 | +6.37% | 9.24 | 3.35 |
| 06/06 | 999 | 1,035 | 998 | 1,028 | +2.49% | 330,600 | 240億6341万 | +7.87% | 9.32 | 3.38 |
| 06/05 | 996 | 1,021 | 992 | 1,003 | +1.83% | 222,300 | 234億7821万 | +6.03% | 9.1 | 3.3 |
| 06/02 | 960 | 985 | 958 | 985 | +1.86% | 123,000 | 230億5687万 | +4.68% | 8.93 | 3.24 |
| 06/01 | 966 | 971 | 960 | 967 | -0.1% | 108,500 | 226億3552万 | +3.2% | 8.77 | 3.18 |
| 05/31 | 963 | 973 | 957 | 968 | -0.31% | 142,600 | 226億5893万 | +3.75% | 8.78 | 3.18 |
| 05/30 | 969 | 971 | 955 | 971 | -0.41% | 178,600 | 227億2915万 | +4.52% | 8.8 | 3.19 |
| 05/29 | 960 | 978 | 958 | 975 | +1.25% | 155,200 | 228億2279万 | +5.41% | 8.84 | 3.2 |
| 05/26 | 965 | 976 | 957 | 963 | -1.13% | 216,300 | 225億4189万 | +4.56% | 8.73 | 3.17 |
| 05/25 | 970 | 980 | 968 | 974 | -0.31% | 212,100 | 227億9938万 | +6.1% | 8.83 | 3.2 |
| 05/24 | 970 | 989 | 966 | 977 | -0.61% | 171,600 | 228億6960万 | +6.78% | 8.86 | 3.21 |
| 05/23 | 995 | 1,006 | 973 | 983 | -1.11% | 241,100 | 230億1005万 | +7.9% | 8.91 | 3.23 |
| 05/22 | 969 | 994 | 963 | 994 | +2.16% | 179,300 | 232億6754万 | +9.47% | 9.01 | 3.27 |
| 05/19 | 968 | 994 | 962 | 973 | +1.67% | 233,600 | 227億7597万 | +7.75% | 8.82 | 3.2 |
| 05/18 | 980 | 998 | 952 | 957 | -1.34% | 349,300 | 224億144万 | +6.45% | 8.68 | 3.15 |
| 05/17 | 980 | 980 | 963 | 970 | -0.41% | 194,600 | 227億575万 | +8.26% | 8.8 | 3.19 |
| 05/16 | 1,014 | 1,018 | 972 | 974 | -2.5% | 350,600 | 227億8477万 | +9.44% | 8.83 | 3.2 |
| 05/15 | 970 | 1,003 | 969 | 999 | +5.16% | 738,000 | 233億6960万 | +13.01% | 9.05 | 3.28 |
| 05/12 | 971 | 977 | 947 | 950 | -2.16% | 547,800 | 222億2334万 | +8.2% | 8.61 | 3.12 |
| 05/11 | 932 | 985 | 931 | 971 | +11.35% | 2,216,900 | 227億3693万 | +11.1% | 8.81 | 3.19 |
| 05/10 | 884 | 893 | 871 | 872 | -1.02% | 590,200 | 204億1874万 | +0.35% | 7.91 | 2.87 |
| 05/09 | 875 | 886 | 873 | 881 | +1.26% | 298,400 | 206億2949万 | +1.38% | 7.99 | 2.9 |
| 05/08 | 868 | 878 | 865 | 870 | +1.16% | 308,500 | 203億7191万 | +0.23% | 7.89 | 2.86 |
| 05/02 | 868 | 870 | 855 | 860 | -1.15% | 267,800 | 201億3775万 | -0.81% | 7.8 | 2.83 |
| 05/01 | 879 | 884 | 865 | 870 | -1.02% | 260,700 | 203億7191万 | +0.35% | 7.89 | 2.86 |
| 04/28 | 877 | 879 | 868 | 879 | +1.38% | 144,400 | 205億8266万 | +1.38% | 7.97 | 2.89 |
| 04/27 | 865 | 873 | 863 | 867 | -0.34% | 102,800 | 203億166万 | +0.12% | 7.86 | 2.85 |
| 04/26 | 876 | 878 | 863 | 870 | -1.36% | 143,600 | 203億7191万 | +0.46% | 7.89 | 2.86 |
| 04/25 | 883 | 886 | 876 | 882 | 0% | 162,500 | 206億5290万 | +1.73% | 8 | 2.9 |
| 04/24 | 875 | 887 | 871 | 882 | +2.44% | 213,000 | 206億5290万 | +1.85% | 8 | 2.9 |
| 04/21 | 867 | 868 | 858 | 861 | -1.6% | 153,500 | 201億4137万 | -0.69% | 7.8 | 2.83 |
| 04/20 | 873 | 884 | 869 | 875 | -0.34% | 128,200 | 204億6887万 | +0.92% | 7.93 | 2.87 |
| 04/19 | 885 | 891 | 873 | 878 | -1.24% | 101,600 | 205億3905万 | +1.39% | 7.96 | 2.88 |
| 04/18 | 886 | 892 | 880 | 889 | +0.23% | 119,900 | 207億9637万 | +2.77% | 8.06 | 2.92 |
| 04/17 | 893 | 897 | 877 | 887 | -0.34% | 112,100 | 207億4958万 | +2.54% | 8.04 | 2.91 |
| 04/14 | 893 | 897 | 885 | 890 | +0.23% | 160,300 | 208億1976万 | +2.77% | 8.06 | 2.92 |
| 04/13 | 882 | 893 | 876 | 888 | -0.11% | 225,900 | 207億7298万 | +2.42% | 8.05 | 2.92 |
| 04/12 | 870 | 893 | 867 | 889 | +1.95% | 247,200 | 207億9637万 | +2.42% | 8.06 | 2.92 |
| 04/11 | 865 | 873 | 863 | 872 | +0.81% | 207,500 | 203億9869万 | +0.46% | 7.9 | 2.86 |
| 04/10 | 844 | 866 | 844 | 865 | +4.34% | 271,800 | 202億3494万 | -0.57% | 7.84 | 2.84 |
| 04/07 | 828 | 834 | 825 | 829 | +1.22% | 127,300 | 193億9279万 | -4.82% | 7.51 | 2.72 |
| 04/06 | 834 | 835 | 817 | 819 | -3.08% | 274,600 | 191億5886万 | -6.29% | 7.42 | 2.69 |
| 04/05 | 854 | 858 | 845 | 845 | -1.63% | 177,400 | 197億6708万 | -3.65% | 7.66 | 2.78 |
| 04/04 | 856 | 865 | 845 | 859 | +0.23% | 178,600 | 200億9458万 | -2.28% | 7.78 | 2.82 |
| 04/03 | 863 | 867 | 853 | 857 | +0.23% | 159,200 | 200億4779万 | -2.72% | 7.77 | 2.81 |
| 03/31 | 850 | 855 | 840 | 855 | +0.59% | 196,100 | 200億101万 | -3.06% | 10.6 | 2.78 |
| 03/30 | 840 | 852 | 839 | 850 | -1.39% | 429,800 | 198億8404万 | -3.85% | 10.54 | 2.76 |
| 03/29 | 863 | 863 | 850 | 862 | +1.17% | 495,700 | 201億6476万 | -2.6% | 10.69 | 2.8 |
| 03/28 | 868 | 868 | 852 | 852 | -1.27% | 249,000 | 199億3083万 | -3.95% | 10.56 | 2.77 |
| 03/27 | 867 | 869 | 861 | 863 | -0.58% | 209,500 | 201億8815万 | -2.92% | 10.7 | 2.8 |
| 03/24 | 868 | 873 | 858 | 868 | -0.57% | 190,100 | 203億512万 | -2.58% | 10.76 | 2.82 |
| 03/23 | 872 | 879 | 869 | 873 | -0.46% | 199,800 | 204億2208万 | -2.24% | 10.82 | 2.84 |
| 03/22 | 886 | 891 | 871 | 877 | +0.23% | 190,800 | 205億1565万 | -1.9% | 10.87 | 2.85 |
| 03/20 | 892 | 907 | 875 | 875 | -1.57% | 246,200 | 204億6887万 | -2.23% | 10.85 | 2.84 |
| 03/17 | 873 | 893 | 870 | 889 | +2.42% | 359,400 | 207億9637万 | -0.89% | 11.02 | 2.89 |
| 03/16 | 850 | 872 | 850 | 868 | +1.52% | 309,700 | 203億512万 | -3.34% | 10.76 | 2.82 |
| 03/15 | 869 | 871 | 850 | 855 | -0.47% | 330,800 | 200億101万 | -5% | 10.6 | 2.78 |
| 03/14 | 876 | 877 | 856 | 859 | -3.16% | 424,100 | 200億9458万 | -5.5% | 10.65 | 2.79 |
| 03/13 | 886 | 887 | 874 | 887 | -1.55% | 373,100 | 207億4958万 | -3.27% | 11 | 2.88 |
| 03/10 | 903 | 905 | 893 | 901 | -1.21% | 477,600 | 210億7709万 | -2.49% | 11.17 | 2.93 |
| 03/09 | 917 | 917 | 908 | 912 | -0.11% | 265,000 | 213億3441万 | -2.15% | 11.31 | 2.96 |
| 03/08 | 915 | 921 | 904 | 913 | +0.66% | 346,000 | 213億5780万 | -2.77% | 11.32 | 2.97 |
| 03/07 | 900 | 909 | 894 | 907 | +0.78% | 248,400 | 212億1744万 | -4.12% | 11.24 | 2.95 |
| 03/06 | 907 | 909 | 897 | 900 | -0.44% | 269,100 | 210億5369万 | -5.66% | 11.16 | 2.92 |
| 03/03 | 907 | 907 | 898 | 904 | +0.33% | 394,000 | 211億4726万 | -6.03% | 11.21 | 2.94 |
| 03/02 | 899 | 907 | 893 | 901 | +0.78% | 256,400 | 210億7709万 | -7.11% | 11.17 | 2.93 |
| 03/01 | 900 | 902 | 888 | 894 | -0.89% | 311,700 | 209億1333万 | -8.59% | 11.08 | 2.9 |
| 02/28 | 902 | 907 | 895 | 902 | 0% | 296,800 | 211億48万 | -8.61% | 11.18 | 2.93 |
| 02/27 | 875 | 902 | 871 | 902 | +1.69% | 376,300 | 211億48万 | -9.44% | 11.18 | 2.93 |
| 02/24 | 896 | 896 | 882 | 887 | -0.11% | 339,500 | 207億4958万 | -11.74% | 11 | 2.88 |
| 02/22 | 889 | 892 | 881 | 888 | -0.56% | 342,400 | 207億7298万 | -12.34% | 11.01 | 2.88 |
| 02/21 | 902 | 904 | 893 | 893 | -1.43% | 346,900 | 208億8994万 | -12.62% | 11.07 | 2.9 |
| 02/20 | 900 | 914 | 896 | 906 | +1.57% | 364,800 | 211億9405万 | -12.12% | 11.23 | 2.94 |
| 02/17 | 921 | 923 | 892 | 892 | -3.36% | 768,300 | 208億6655万 | -14.15% | 11.06 | 2.9 |
| 02/16 | 907 | 923 | 906 | 923 | +1.88% | 355,400 | 215億9173万 | -12.01% | 11.44 | 3 |
| 02/15 | 912 | 913 | 899 | 906 | -0.33% | 288,800 | 211億9405万 | -14.37% | 11.23 | 2.94 |
| 02/14 | 914 | 923 | 901 | 909 | 0% | 401,900 | 212億6423万 | -15.13% | 11.27 | 2.95 |
| 02/13 | 910 | 911 | 894 | 909 | -0.55% | 528,500 | 212億6423万 | -16.07% | 11.27 | 2.95 |
| 02/10 | 920 | 920 | 903 | 914 | -1.08% | 801,800 | 213億8119万 | -16.61% | 11.33 | 2.97 |
| 02/09 | 925 | 948 | 920 | 924 | +0.87% | 886,200 | 216億1512万 | -16.53% | 11.45 | 3 |
| 02/08 | 925 | 949 | 903 | 916 | -14.71% | 2,022,400 | 214億2798万 | -18.07% | 11.36 | 2.98 |
| 02/07 | 1,076 | 1,083 | 1,070 | 1,074 | +0.85% | 265,500 | 251億2407万 | -5.04% | 13.3 | 3.49 |
| 02/06 | 1,080 | 1,081 | 1,060 | 1,065 | -0.28% | 295,300 | 249億1354万 | -6.41% | 13.19 | 3.46 |
| 02/03 | 1,100 | 1,105 | 1,067 | 1,068 | -2.64% | 312,000 | 249億8372万 | -6.56% | 13.23 | 3.47 |
