PER
2022/08/22~2023/01/18
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 |
01/18 | 11,600 | 11,930 | 11,390 | 11,910 | +4.29% | 283,500 | 9118億36万 | +4.88% | 67.03 | 11.3 |
01/17 | 11,350 | 11,520 | 11,260 | 11,420 | +1.33% | 140,300 | 8742億8716万 | +0.36% | 64.27 | 10.84 |
01/16 | 11,220 | 11,460 | 11,100 | 11,270 | -0.18% | 151,700 | 8628億353万 | -1.28% | 63.43 | 10.69 |
01/13 | 11,500 | 11,700 | 11,250 | 11,290 | -3.67% | 240,000 | 8643億3468万 | -1.47% | 63.54 | 10.71 |
01/12 | 11,630 | 11,740 | 11,540 | 11,720 | +2.63% | 306,300 | 8972億5442万 | +1.93% | 65.96 | 11.12 |
01/11 | 11,200 | 11,450 | 11,180 | 11,420 | +3.82% | 224,900 | 8742億8716万 | -1.02% | 64.27 | 10.84 |
01/10 | 11,160 | 11,260 | 11,000 | 11,000 | -0.18% | 204,700 | 8421億3299万 | -5.05% | 61.91 | 10.44 |
01/06 | 10,800 | 11,020 | 10,770 | 11,020 | -0.09% | 149,600 | 8436億6414万 | -5.42% | 62.02 | 10.46 |
01/05 | 10,560 | 11,030 | 10,560 | 11,030 | +3.57% | 235,000 | 8444億2972万 | -5.71% | 62.08 | 10.47 |
01/04 | 10,910 | 11,000 | 10,650 | 10,650 | -2.47% | 245,800 | 8153億3785万 | -9.33% | 59.94 | 10.1 |
2022 |
12/30 | 11,140 | 11,270 | 10,920 | 10,920 | -1% | 137,900 | 8360億839万 | -7.58% | 61.46 | 10.95 |
12/29 | 10,950 | 11,060 | 10,830 | 11,030 | +0.36% | 149,800 | 8444億2972万 | -7.12% | 62.08 | 11.06 |
12/28 | 11,090 | 11,090 | 10,820 | 10,990 | -1.96% | 203,300 | 8413億6741万 | -8.01% | 61.85 | 11.02 |
12/27 | 10,910 | 11,220 | 10,900 | 11,210 | +3.99% | 259,100 | 8582億1007万 | -6.64% | 63.09 | 11.24 |
12/26 | 10,450 | 10,850 | 10,450 | 10,780 | +3.06% | 224,900 | 8252億9033万 | -10.66% | 60.67 | 10.81 |
12/23 | 10,440 | 10,520 | 10,340 | 10,460 | -1.51% | 215,500 | 8007億9192万 | -13.82% | 58.87 | 10.49 |
12/22 | 10,960 | 10,970 | 10,590 | 10,620 | -2.3% | 279,000 | 8130億4112万 | -13.23% | 59.77 | 10.65 |
12/21 | 11,370 | 11,370 | 10,840 | 10,870 | -4.4% | 449,600 | 8321億8051万 | -11.89% | 61.18 | 10.9 |
12/20 | 11,870 | 11,950 | 11,270 | 11,370 | -4.45% | 336,100 | 8704億5928万 | -8.25% | 63.99 | 11.4 |
12/19 | 11,780 | 12,000 | 11,740 | 11,900 | -0.5% | 191,900 | 9110億3478万 | -4.18% | 66.98 | 11.94 |
12/16 | 11,880 | 12,050 | 11,820 | 11,960 | -1.56% | 216,000 | 9156億2823万 | -3.67% | 67.31 | 12 |
12/15 | 12,300 | 12,300 | 12,000 | 12,150 | -1.3% | 187,900 | 9301億7417万 | -1.75% | 68.38 | 12.19 |
12/14 | 12,400 | 12,440 | 12,220 | 12,310 | +0.82% | 221,400 | 9424億2337万 | -0.11% | 69.28 | 12.35 |
12/13 | 12,490 | 12,500 | 12,170 | 12,210 | -1.45% | 237,100 | 9347億6762万 | -0.56% | 68.72 | 12.25 |
12/12 | 12,250 | 12,500 | 12,250 | 12,390 | -0.72% | 101,500 | 9485億4798万 | +1.47% | 69.73 | 12.43 |
12/09 | 12,300 | 12,520 | 12,270 | 12,480 | +1.13% | 145,600 | 9554億3816万 | +2.89% | 70.24 | 12.52 |
12/08 | 12,310 | 12,400 | 12,100 | 12,340 | +0.08% | 209,600 | 9447億2010万 | +2.32% | 69.45 | 12.38 |
12/07 | 12,230 | 12,540 | 12,160 | 12,330 | +0.24% | 208,800 | 9439億5452万 | +2.77% | 69.4 | 12.37 |
12/06 | 12,420 | 12,580 | 12,260 | 12,300 | -3.3% | 254,900 | 9416億5780万 | +3.07% | 69.23 | 12.34 |
12/05 | 12,580 | 12,950 | 12,560 | 12,720 | +1.11% | 220,500 | 9738億1197万 | +7.09% | 71.59 | 12.76 |
12/02 | 12,800 | 12,860 | 12,580 | 12,580 | -0.79% | 323,600 | 9630億9391万 | +6.6% | 70.8 | 12.62 |
12/01 | 12,930 | 12,930 | 12,560 | 12,680 | +4.28% | 364,500 | 9707億4967万 | +8.06% | 71.37 | 12.72 |
11/30 | 12,170 | 12,210 | 12,020 | 12,160 | -0.65% | 234,600 | 9309億3974万 | +4.4% | 68.44 | 12.2 |
11/29 | 12,320 | 12,320 | 12,110 | 12,240 | -1.05% | 260,900 | 9370億6435万 | +5.77% | 68.89 | 12.28 |
11/28 | 12,520 | 12,600 | 12,370 | 12,370 | -0.72% | 187,300 | 9470億1683万 | +7.68% | 69.62 | 12.41 |
11/25 | 12,760 | 12,860 | 12,320 | 12,460 | -2.66% | 336,200 | 9539億701万 | +9.38% | 70.13 | 12.5 |
11/24 | 12,800 | 13,010 | 12,710 | 12,800 | +2.48% | 248,500 | 9799億3657万 | +13.07% | 72.04 | 12.84 |
11/22 | 12,680 | 12,700 | 12,440 | 12,490 | -1.58% | 311,300 | 9562億373万 | +11.17% | 70.3 | 12.53 |
11/21 | 12,500 | 12,700 | 12,460 | 12,690 | +1.04% | 198,700 | 9715億1524万 | +13.85% | 71.42 | 12.73 |
11/18 | 12,900 | 12,950 | 12,560 | 12,560 | -3.31% | 284,700 | 9615億6276万 | +13.48% | 70.69 | 12.6 |
11/17 | 12,990 | 13,140 | 12,830 | 12,990 | -0.69% | 332,500 | 9944億8250万 | +18.25% | 73.11 | 13.03 |
11/16 | 12,690 | 13,320 | 12,390 | 13,080 | +6.78% | 786,900 | 1兆13億 | +19.99% | 73.62 | 13.12 |
11/15 | 11,580 | 12,270 | 11,560 | 12,250 | +1.83% | 502,000 | 9378億2992万 | +13.28% | 68.95 | 12.29 |
11/14 | 11,820 | 12,280 | 11,800 | 12,030 | +1.78% | 477,300 | 9209億8726万 | +11.75% | 67.71 | 12.07 |
11/11 | 11,350 | 11,850 | 11,260 | 11,820 | +9.95% | 527,800 | 9049億1018万 | +10.14% | 66.53 | 11.86 |
11/10 | 10,940 | 10,990 | 10,630 | 10,750 | -2.98% | 254,200 | 8229億9360万 | +0.48% | 60.5 | 10.78 |
11/09 | 11,200 | 11,330 | 11,050 | 11,080 | -0.89% | 228,700 | 8482億5759万 | +3.61% | 62.36 | 11.11 |
11/08 | 10,670 | 11,270 | 10,650 | 11,180 | +6.48% | 420,500 | 8559億1335万 | +4.9% | 62.92 | 11.21 |
11/07 | 10,360 | 10,560 | 10,330 | 10,500 | +1.35% | 154,400 | 8038億5422万 | -1.03% | 59.1 | 10.53 |
11/04 | 10,530 | 10,590 | 10,270 | 10,360 | -3.63% | 299,300 | 7931億3616万 | -2.25% | 58.31 | 10.39 |
11/02 | 10,720 | 10,790 | 10,620 | 10,750 | -0.28% | 175,800 | 8229億9360万 | +1.62% | 60.5 | 10.78 |
11/01 | 10,710 | 10,830 | 10,610 | 10,780 | +0.47% | 150,000 | 8252億9033万 | +2.23% | 60.67 | 10.81 |
10/31 | 10,960 | 10,960 | 10,550 | 10,730 | -1.47% | 316,600 | 8214億6245万 | +2.09% | 60.39 | 10.76 |
10/28 | 10,650 | 10,970 | 10,630 | 10,890 | +0.83% | 498,500 | 8337億1166万 | +3.91% | 61.29 | 10.92 |
10/27 | 10,910 | 10,940 | 10,790 | 10,800 | -1.01% | 260,300 | 8268億2148万 | +3.33% | 60.78 | 10.83 |
10/26 | 10,810 | 11,020 | 10,770 | 10,910 | +3.81% | 328,500 | 8352億4281万 | +4.5% | 61.4 | 10.94 |
10/25 | 10,490 | 10,700 | 10,370 | 10,510 | +2.14% | 348,800 | 8046億1979万 | +0.85% | 59.15 | 10.54 |
10/24 | 10,220 | 10,400 | 10,130 | 10,290 | +1.58% | 302,300 | 7877億7713万 | -1.44% | 57.91 | 10.32 |
10/21 | 10,130 | 10,250 | 10,010 | 10,130 | +1.5% | 366,300 | 7755億2793万 | -3.18% | 57.01 | 10.16 |
10/20 | 10,200 | 10,310 | 9,970 | 9,980 | -6.38% | 592,600 | 7640億4429万 | -5.08% | 56.17 | 10.01 |
10/19 | 10,710 | 10,840 | 10,640 | 10,660 | 0% | 174,300 | 8161億342万 | +0.92% | 60 | 10.69 |
10/18 | 10,550 | 10,740 | 10,450 | 10,660 | +3.9% | 253,700 | 8161億342万 | +0.79% | 60 | 10.69 |
10/17 | 10,450 | 10,530 | 9,980 | 10,260 | -4.56% | 341,000 | 7854億8041万 | -3.04% | 57.75 | 10.29 |
10/14 | 10,670 | 10,790 | 10,510 | 10,750 | +2.58% | 207,800 | 8229億9360万 | +1.44% | 60.5 | 10.78 |
10/13 | 10,860 | 10,900 | 10,480 | 10,480 | -3.76% | 194,500 | 8023億2307万 | -1.08% | 58.98 | 10.51 |
10/12 | 10,840 | 11,040 | 10,770 | 10,890 | -0.09% | 204,500 | 8337億1166万 | +2.73% | 61.29 | 10.92 |
10/11 | 10,860 | 11,140 | 10,790 | 10,900 | -1.27% | 331,800 | 8344億7724万 | +3.01% | 61.35 | 10.93 |
10/07 | 11,040 | 11,260 | 11,010 | 11,040 | -1.43% | 233,300 | 8451億9529万 | +4.37% | 62.14 | 11.07 |
10/06 | 11,030 | 11,220 | 10,980 | 11,200 | +1.91% | 252,900 | 8574億4450万 | +5.8% | 63.04 | 11.23 |
10/05 | 10,830 | 11,020 | 10,690 | 10,990 | +3.29% | 357,600 | 8413億6741万 | +3.87% | 61.85 | 11.02 |
10/04 | 10,360 | 10,660 | 10,220 | 10,640 | +4.62% | 348,400 | 8145億7227万 | +0.6% | 59.88 | 10.67 |
10/03 | 9,890 | 10,210 | 9,670 | 10,170 | +2.21% | 210,200 | 7785億9023万 | -4.01% | 57.24 | 10.2 |
09/30 | 10,020 | 10,210 | 9,890 | 9,950 | -2.64% | 249,400 | 7617億4757万 | -6.44% | 31.24 | 8.66 |
09/29 | 10,050 | 10,280 | 9,940 | 10,220 | +3.34% | 265,400 | 7824億1810万 | -4.25% | 32.09 | 8.9 |
09/28 | 9,860 | 10,010 | 9,710 | 9,890 | -0.1% | 240,300 | 7571億5412万 | -7.6% | 31.06 | 8.61 |
09/27 | 9,990 | 10,190 | 9,880 | 9,900 | 0% | 265,600 | 7579億1969万 | -7.91% | 31.09 | 8.62 |
09/26 | 9,710 | 10,000 | 9,710 | 9,900 | -1% | 284,000 | 7579億1969万 | -8.35% | 31.09 | 8.62 |
09/22 | 9,920 | 10,180 | 9,880 | 10,000 | -1.67% | 223,400 | 7655億7545万 | -7.95% | 31.4 | 8.71 |
09/21 | 10,320 | 10,360 | 10,060 | 10,170 | -3.33% | 266,300 | 7785億9023万 | -6.94% | 31.94 | 8.85 |
09/20 | 10,400 | 10,580 | 10,320 | 10,520 | +0.86% | 235,400 | 8053億8537万 | -4.17% | 33.03 | 9.16 |
09/16 | 10,840 | 10,900 | 10,420 | 10,430 | -4.92% | 319,900 | 7984億9519万 | -5.22% | 32.75 | 9.08 |
09/15 | 10,980 | 11,120 | 10,810 | 10,970 | +0.83% | 280,500 | 8398億3626万 | -0.58% | 34.45 | 9.55 |
09/14 | 10,900 | 11,010 | 10,850 | 10,880 | -4.48% | 233,200 | 8329億4608万 | -1.49% | 34.17 | 9.47 |
09/13 | 11,210 | 11,450 | 11,190 | 11,390 | +1.61% | 153,400 | 8719億9043万 | +2.93% | 35.77 | 9.92 |
09/12 | 11,220 | 11,290 | 11,080 | 11,210 | +1.91% | 135,700 | 8582億1007万 | +1.31% | 35.2 | 9.76 |
09/09 | 10,780 | 11,110 | 10,720 | 11,000 | +1.85% | 239,300 | 8421億3299万 | -0.74% | 34.54 | 9.58 |
09/08 | 10,830 | 10,930 | 10,750 | 10,800 | +1.5% | 181,800 | 8268億2148万 | -2.7% | 33.91 | 9.4 |
09/07 | 10,590 | 10,680 | 10,330 | 10,640 | -0.37% | 286,000 | 8145億7227万 | -4.33% | 33.41 | 9.26 |
09/06 | 10,690 | 10,850 | 10,640 | 10,680 | +0.38% | 150,300 | 8176億3458万 | -4.15% | 33.54 | 9.3 |
09/05 | 10,340 | 10,670 | 10,300 | 10,640 | +2.11% | 207,400 | 8145億7227万 | -4.69% | 33.41 | 9.26 |
09/02 | 10,740 | 10,800 | 10,410 | 10,420 | -3.61% | 345,500 | 7977億2961万 | -6.77% | 32.72 | 9.07 |
09/01 | 11,000 | 11,040 | 10,780 | 10,810 | -3.65% | 215,800 | 8275億8706万 | -3.37% | 33.95 | 9.41 |
08/31 | 11,000 | 11,230 | 10,980 | 11,220 | +1.17% | 290,600 | 8589億7565万 | +0.38% | 35.23 | 9.77 |
08/30 | 10,930 | 11,110 | 10,840 | 11,090 | +1.93% | 169,700 | 8490億2317万 | -0.55% | 34.82 | 9.65 |
08/29 | 10,800 | 10,920 | 10,690 | 10,880 | -1.98% | 265,200 | 8329億4608万 | -2.22% | 34.17 | 9.47 |
08/26 | 11,270 | 11,390 | 11,070 | 11,100 | -0.63% | 192,200 | 8497億8874万 | -0.13% | 34.86 | 9.66 |
08/25 | 10,960 | 11,200 | 10,900 | 11,170 | +2.38% | 144,000 | 8551億4777万 | +0.66% | 35.08 | 9.72 |
08/24 | 10,960 | 11,080 | 10,860 | 10,910 | -0.46% | 185,400 | 8352億4281万 | -1.52% | 34.26 | 9.5 |
08/23 | 11,190 | 11,200 | 10,870 | 10,960 | -0.81% | 267,500 | 8390億7069万 | -0.88% | 34.42 | 9.54 |
08/22 | 11,000 | 11,120 | 10,970 | 11,050 | -1.43% | 156,900 | 8459億6087万 | +0.1% | 34.7 | 9.62 |