PER
2022/09/30~2023/02/27
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 |
02/27 | 879 | 893 | 879 | 888 | +1.14% | 54,300 | 173億7496万 | +3.98% | 7.92 | 1.13 |
02/24 | 880 | 887 | 873 | 878 | -0.45% | 47,000 | 171億7929万 | +3.17% | 7.83 | 1.12 |
02/22 | 894 | 894 | 878 | 882 | -1.56% | 67,400 | 172億5756万 | +4.01% | 7.86 | 1.12 |
02/21 | 893 | 903 | 885 | 896 | +0.79% | 140,400 | 175億3149万 | +6.04% | 7.99 | 1.14 |
02/20 | 888 | 891 | 880 | 889 | +1.02% | 44,700 | 173億9452万 | +5.71% | 7.92 | 1.13 |
02/17 | 881 | 884 | 872 | 880 | -0.23% | 16,900 | 172億1843万 | +5.14% | 7.84 | 1.12 |
02/16 | 876 | 885 | 871 | 882 | +1.73% | 50,700 | 172億5756万 | +5.76% | 7.86 | 1.12 |
02/15 | 861 | 867 | 853 | 867 | +0.58% | 29,200 | 169億6406万 | +4.33% | 7.73 | 1.1 |
02/14 | 858 | 866 | 844 | 862 | +1.53% | 57,100 | 168億6623万 | +4.11% | 7.68 | 1.1 |
02/13 | 871 | 871 | 849 | 849 | -2.53% | 51,800 | 166億1187万 | +2.91% | 7.57 | 1.08 |
02/10 | 861 | 882 | 861 | 871 | +4.19% | 101,900 | 170億4233万 | +5.96% | 7.76 | 1.11 |
02/09 | 843 | 844 | 836 | 836 | -1.76% | 16,800 | 163億5751万 | +2.2% | 7.45 | 1.07 |
02/08 | 850 | 851 | 842 | 851 | +0.71% | 12,100 | 166億5100万 | +4.42% | 7.59 | 1.08 |
02/07 | 840 | 846 | 838 | 845 | +0.96% | 12,200 | 165億3360万 | +3.94% | 7.53 | 1.08 |
02/06 | 840 | 844 | 836 | 837 | +0.24% | 19,300 | 163億7707万 | +3.33% | 7.46 | 1.07 |
02/03 | 850 | 850 | 834 | 835 | -1.53% | 13,500 | 163億3794万 | +3.47% | 7.44 | 1.06 |
02/02 | 846 | 851 | 838 | 848 | +1.07% | 35,700 | 165億9230万 | +5.34% | 7.56 | 1.08 |
02/01 | 839 | 847 | 836 | 839 | +0.48% | 40,300 | 164億1620万 | +4.61% | 7.48 | 1.07 |
01/31 | 834 | 839 | 831 | 835 | -0.12% | 19,500 | 163億3794万 | +4.38% | 7.44 | 1.06 |
01/30 | 835 | 840 | 831 | 836 | +0.72% | 20,000 | 163億5751万 | +4.76% | 7.45 | 1.07 |
01/27 | 834 | 835 | 829 | 830 | 0% | 25,900 | 162億4011万 | +4.14% | 7.4 | 1.06 |
01/26 | 830 | 830 | 823 | 830 | +0.12% | 19,400 | 162億4011万 | +4.27% | 7.4 | 1.06 |
01/25 | 825 | 834 | 823 | 829 | +0.12% | 30,400 | 162億2054万 | +4.02% | 7.39 | 1.06 |
01/24 | 822 | 829 | 820 | 828 | +0.98% | 23,700 | 162億97万 | +3.76% | 7.38 | 1.06 |
01/23 | 815 | 820 | 811 | 820 | +1.49% | 45,500 | 160億4444万 | +2.76% | 7.31 | 1.04 |
01/20 | 805 | 812 | 805 | 808 | +0.37% | 17,000 | 158億965万 | +1.13% | 7.2 | 1.03 |
01/19 | 811 | 815 | 805 | 805 | -0.37% | 15,200 | 157億5095万 | +0.5% | 7.18 | 1.03 |
01/18 | 799 | 812 | 799 | 808 | +0.75% | 30,500 | 158億965万 | +0.75% | 7.2 | 1.03 |
01/17 | 802 | 807 | 799 | 802 | +0.25% | 32,100 | 156億9225万 | -0.12% | 7.15 | 1.02 |
01/16 | 806 | 810 | 795 | 800 | -0.74% | 39,900 | 156億5312万 | -0.5% | 7.13 | 1.02 |
01/13 | 796 | 806 | 796 | 806 | +1% | 28,000 | 157億7051万 | 0% | 7.18 | 1.03 |
01/12 | 801 | 804 | 795 | 798 | -0.25% | 40,600 | 156億1398万 | -1.12% | 7.11 | 1.02 |
01/11 | 785 | 800 | 782 | 800 | +2.56% | 24,300 | 156億5312万 | -1.11% | 7.13 | 1.02 |
01/10 | 771 | 783 | 770 | 780 | +1.3% | 30,100 | 152億6179万 | -3.82% | 6.95 | 0.99 |
01/06 | 773 | 773 | 765 | 770 | +0.13% | 93,900 | 150億6612万 | -5.41% | 6.86 | 0.98 |
01/05 | 775 | 775 | 769 | 769 | -0.9% | 27,700 | 150億4656万 | -5.99% | 6.85 | 0.98 |
01/04 | 783 | 787 | 776 | 776 | -0.77% | 56,300 | 151億8352万 | -5.48% | 6.92 | 0.99 |
2022 |
12/30 | 776 | 791 | 776 | 782 | +0.77% | 51,200 | 153億92万 | -5.21% | 6.97 | 1 |
12/29 | 774 | 781 | 770 | 776 | +0.26% | 52,700 | 151億8352万 | -6.28% | 6.92 | 0.99 |
12/28 | 768 | 775 | 761 | 774 | +0.78% | 132,700 | 151億4439万 | -6.97% | 6.9 | 0.99 |
12/27 | 777 | 778 | 760 | 768 | -0.65% | 95,900 | 150億2699万 | -8.02% | 6.85 | 0.98 |
12/26 | 787 | 790 | 773 | 773 | -2.28% | 105,100 | 151億2482万 | -7.87% | 6.89 | 0.99 |
12/23 | 800 | 800 | 788 | 791 | -0.88% | 48,400 | 154億7702万 | -5.95% | 7.05 | 1.01 |
12/22 | 801 | 804 | 798 | 798 | +0.5% | 38,700 | 156億1398万 | -5.34% | 7.11 | 1.02 |
12/21 | 820 | 820 | 789 | 794 | -3.76% | 162,300 | 155億3540万 | -6.04% | 7.08 | 1.01 |
12/20 | 846 | 849 | 818 | 825 | -3.28% | 69,700 | 161億4195万 | -2.48% | 7.35 | 1.05 |
12/19 | 835 | 857 | 835 | 853 | +1.91% | 48,900 | 166億8979万 | +0.83% | 7.6 | 1.09 |
12/16 | 842 | 843 | 837 | 837 | -0.95% | 69,700 | 163億7674万 | -0.95% | 7.46 | 1.07 |
12/15 | 839 | 845 | 839 | 845 | +0.36% | 7,700 | 165億3327万 | -0.12% | 7.53 | 1.08 |
12/14 | 837 | 842 | 837 | 842 | +0.12% | 10,800 | 164億7457万 | -0.59% | 7.51 | 1.07 |
12/13 | 843 | 846 | 840 | 841 | 0% | 22,000 | 164億5500万 | -0.83% | 7.5 | 1.07 |
12/12 | 831 | 842 | 831 | 841 | +0.72% | 12,000 | 164億5500万 | -0.83% | 7.5 | 1.07 |
12/09 | 835 | 841 | 834 | 835 | -0.24% | 99,700 | 163億3761万 | -1.65% | 7.44 | 1.06 |
12/08 | 842 | 842 | 833 | 837 | -0.59% | 17,100 | 163億7674万 | -1.41% | 7.46 | 1.07 |
12/07 | 833 | 849 | 832 | 842 | +0.36% | 22,200 | 164億7457万 | -1.06% | 7.51 | 1.07 |
12/06 | 836 | 840 | 832 | 839 | -0.36% | 43,500 | 164億1587万 | -1.64% | 7.48 | 1.07 |
12/05 | 857 | 857 | 837 | 842 | -1.75% | 37,000 | 164億7457万 | -1.41% | 7.51 | 1.07 |
12/02 | 846 | 858 | 840 | 857 | +0.59% | 53,300 | 167億6806万 | +0.23% | 7.64 | 1.09 |
12/01 | 858 | 858 | 846 | 852 | -0.12% | 28,400 | 166億7023万 | -0.35% | 7.59 | 1.09 |
11/30 | 850 | 855 | 843 | 853 | -0.35% | 28,600 | 166億8979万 | -0.35% | 7.6 | 1.09 |
11/29 | 858 | 860 | 853 | 856 | -0.81% | 120,400 | 167億4849万 | 0% | 7.63 | 1.09 |
11/28 | 874 | 874 | 861 | 863 | -1.26% | 137,000 | 168億8545万 | +0.82% | 7.69 | 1.1 |
11/25 | 877 | 877 | 869 | 874 | +0.46% | 22,100 | 171億68万 | +2.1% | 7.79 | 1.11 |
11/24 | 858 | 870 | 857 | 870 | +1.52% | 30,500 | 170億2242万 | +1.64% | 7.75 | 1.11 |
11/22 | 855 | 860 | 855 | 857 | +0.59% | 23,100 | 167億6806万 | +0.12% | 7.64 | 1.09 |
11/21 | 846 | 857 | 843 | 852 | +1.43% | 26,500 | 166億7023万 | -0.58% | 7.59 | 1.09 |
11/18 | 841 | 849 | 840 | 840 | -0.12% | 20,000 | 164億3544万 | -1.98% | 7.49 | 1.07 |
11/17 | 831 | 848 | 831 | 841 | +1.2% | 18,200 | 164億5500万 | -1.98% | 7.5 | 1.07 |
11/16 | 823 | 835 | 820 | 831 | +1.22% | 45,800 | 162億5934万 | -3.15% | 7.41 | 1.06 |
11/15 | 823 | 827 | 820 | 821 | -0.24% | 24,500 | 160億6368万 | -4.42% | 7.32 | 1.05 |
11/14 | 830 | 840 | 815 | 823 | -2.02% | 122,400 | 161億281万 | -4.41% | 7.34 | 1.05 |
11/11 | 865 | 868 | 837 | 840 | -2.21% | 115,300 | 164億3544万 | -2.67% | 7.49 | 1.07 |
11/10 | 869 | 869 | 852 | 859 | -0.81% | 37,500 | 168億719万 | -0.58% | 7.66 | 1.09 |
11/09 | 862 | 870 | 855 | 866 | +0.81% | 22,300 | 169億4415万 | +0.12% | 7.72 | 1.1 |
11/08 | 856 | 863 | 854 | 859 | 0% | 16,800 | 168億719万 | -0.58% | 7.66 | 1.09 |
11/07 | 859 | 859 | 848 | 859 | +1.42% | 19,100 | 168億719万 | -0.58% | 7.66 | 1.09 |
11/04 | 848 | 854 | 847 | 847 | -1.17% | 35,100 | 165億7240万 | -2.08% | 7.55 | 1.08 |
11/02 | 875 | 879 | 857 | 857 | -2.28% | 79,800 | 167億6806万 | -0.92% | 7.64 | 1.09 |
11/01 | 878 | 880 | 864 | 877 | -0.11% | 23,900 | 171億5938万 | +1.39% | 7.82 | 1.12 |
10/31 | 880 | 886 | 875 | 878 | -0.23% | 29,600 | 171億7894万 | +1.62% | 7.83 | 1.12 |
10/28 | 855 | 880 | 855 | 880 | +2.56% | 98,400 | 172億1808万 | +1.85% | 7.84 | 1.12 |
10/27 | 870 | 870 | 857 | 858 | -1.61% | 13,000 | 167億8762万 | -0.58% | 7.65 | 1.09 |
10/26 | 857 | 872 | 856 | 872 | +1.75% | 23,700 | 170億6155万 | +0.93% | 7.77 | 1.11 |
10/25 | 854 | 867 | 852 | 857 | +0.71% | 22,600 | 167億6806万 | -0.92% | 7.64 | 1.09 |
10/24 | 859 | 859 | 845 | 851 | -0.93% | 55,900 | 166億5066万 | -1.62% | 7.59 | 1.08 |
10/21 | 863 | 864 | 859 | 859 | -0.92% | 7,000 | 168億719万 | -0.69% | 7.66 | 1.09 |
10/20 | 862 | 869 | 862 | 867 | -0.46% | 12,500 | 169億6372万 | +0.12% | 7.73 | 1.1 |
10/19 | 872 | 877 | 868 | 871 | -0.57% | 21,200 | 170億4198万 | +0.58% | 7.76 | 1.11 |
10/18 | 884 | 884 | 873 | 876 | -0.11% | 30,400 | 171億3981万 | +1.27% | 7.81 | 1.12 |
10/17 | 876 | 878 | 866 | 877 | +1.15% | 43,800 | 171億5938万 | +1.39% | 7.82 | 1.12 |
10/14 | 856 | 872 | 851 | 867 | +2.48% | 21,400 | 169億6372万 | +0.35% | 7.73 | 1.1 |
10/13 | 870 | 870 | 845 | 846 | -1.05% | 22,900 | 165億5283万 | -1.97% | 7.54 | 1.08 |
10/12 | 858 | 863 | 853 | 855 | -0.35% | 16,300 | 167億2893万 | -1.04% | 7.62 | 1.09 |
10/11 | 873 | 878 | 853 | 858 | -1.83% | 34,100 | 167億8762万 | -0.69% | 7.65 | 1.09 |
10/07 | 867 | 876 | 862 | 874 | 0% | 24,600 | 171億68万 | +1.16% | 7.79 | 1.11 |
10/06 | 861 | 879 | 856 | 874 | +1.51% | 34,500 | 171億68万 | +1.04% | 7.79 | 1.11 |
10/05 | 881 | 881 | 860 | 861 | -1.49% | 30,200 | 168億4632万 | -0.35% | 7.67 | 1.1 |
10/04 | 860 | 878 | 860 | 874 | +3.43% | 26,000 | 171億68万 | +1.04% | 7.79 | 1.11 |
10/03 | 855 | 855 | 830 | 845 | -1.74% | 38,700 | 165億3327万 | -2.31% | 7.53 | 1.08 |
09/30 | 871 | 871 | 853 | 860 | -2.05% | 27,300 | 168億2676万 | -0.69% | 7.67 | 1.1 |