PER
2022/10/25～2023/03/22
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 |
| 03/22 | 1,815 | 1,957 | 1,812 | 1,905 | +2.7% | 134,000 | 145億3229万 | +10.69% | 26.93 | 4.2 |
| 03/20 | 1,847 | 1,995 | 1,821 | 1,855 | +2.49% | 160,700 | 141億5086万 | +9.12% | 26.23 | 4.09 |
| 03/17 | 1,744 | 1,830 | 1,744 | 1,810 | +5.17% | 42,100 | 138億758万 | +7.67% | 25.59 | 3.99 |
| 03/16 | 1,661 | 1,729 | 1,655 | 1,721 | +0.47% | 29,400 | 131億2864万 | +3.36% | 24.33 | 3.8 |
| 03/15 | 1,779 | 1,784 | 1,706 | 1,713 | -0.35% | 23,400 | 130億6762万 | +3.63% | 24.22 | 3.78 |
| 03/14 | 1,771 | 1,787 | 1,713 | 1,719 | -4.39% | 43,500 | 131億1339万 | +4.69% | 24.3 | 3.79 |
| 03/13 | 1,751 | 1,819 | 1,740 | 1,798 | +0.39% | 66,700 | 137億1604万 | +10.17% | 25.42 | 3.96 |
| 03/10 | 1,809 | 1,837 | 1,772 | 1,791 | -0.72% | 35,400 | 136億6264万 | +10.62% | 25.32 | 3.95 |
| 03/09 | 1,864 | 1,865 | 1,786 | 1,804 | -4.04% | 54,800 | 137億6181万 | +12.33% | 25.5 | 3.98 |
| 03/08 | 1,859 | 1,887 | 1,834 | 1,880 | +2.34% | 48,000 | 143億4158万 | +17.87% | 26.58 | 4.15 |
| 03/07 | 1,770 | 1,874 | 1,755 | 1,837 | +3.67% | 73,700 | 140億1355万 | +16.41% | 25.97 | 4.05 |
| 03/06 | 1,780 | 1,805 | 1,740 | 1,772 | -0.78% | 61,500 | 135億1770万 | +13.3% | 25.05 | 3.91 |
| 03/03 | 1,844 | 1,858 | 1,775 | 1,786 | -1% | 45,300 | 136億2450万 | +15.15% | 25.25 | 3.94 |
| 03/02 | 1,800 | 1,843 | 1,791 | 1,804 | -0.39% | 67,300 | 137億6181万 | +17.37% | 25.5 | 3.98 |
| 03/01 | 1,749 | 1,820 | 1,721 | 1,811 | +5.91% | 89,300 | 138億1521万 | +18.99% | 25.6 | 3.99 |
| 02/28 | 1,603 | 1,713 | 1,603 | 1,710 | +5.23% | 67,500 | 130億4473万 | +13.62% | 24.18 | 3.77 |
| 02/27 | 1,655 | 1,655 | 1,577 | 1,625 | -1.81% | 45,200 | 123億9631万 | +8.77% | 22.97 | 3.58 |
| 02/24 | 1,646 | 1,689 | 1,642 | 1,655 | -0.06% | 34,300 | 126億2516万 | +11.45% | 23.4 | 3.65 |
| 02/22 | 1,755 | 1,755 | 1,628 | 1,656 | -1.13% | 94,900 | 126億3279万 | +12.27% | 23.41 | 3.65 |
| 02/21 | 1,607 | 1,685 | 1,600 | 1,675 | +2.7% | 69,300 | 127億7773万 | +14.57% | 23.68 | 3.69 |
| 02/20 | 1,635 | 1,636 | 1,572 | 1,631 | +2.97% | 67,300 | 124億4208万 | +12.56% | 23.06 | 3.6 |
| 02/17 | 1,507 | 1,619 | 1,500 | 1,584 | +3.66% | 87,500 | 120億8354万 | +10.23% | 22.39 | 3.49 |
| 02/16 | 1,440 | 1,536 | 1,424 | 1,528 | +5.82% | 90,800 | 116億5634万 | +7.15% | 21.6 | 3.37 |
| 02/15 | 1,500 | 1,527 | 1,442 | 1,444 | -3.8% | 65,500 | 110億1555万 | +1.91% | 20.41 | 3.18 |
| 02/14 | 1,405 | 1,558 | 1,398 | 1,501 | +7.37% | 238,200 | 114億5037万 | +6.68% | 21.22 | 3.31 |
| 02/13 | 1,392 | 1,407 | 1,360 | 1,398 | +2.64% | 21,100 | 106億6464万 | +0.36% | 19.76 | 3.08 |
| 02/10 | 1,401 | 1,430 | 1,360 | 1,362 | -4.69% | 34,500 | 103億9001万 | -1.52% | 19.26 | 3 |
| 02/09 | 1,391 | 1,429 | 1,377 | 1,429 | +1.35% | 25,800 | 109億112万 | +4% | 20.2 | 3.15 |
| 02/08 | 1,438 | 1,438 | 1,391 | 1,410 | -1.95% | 25,500 | 107億5618万 | +3.22% | 19.93 | 3.11 |
| 02/07 | 1,479 | 1,480 | 1,413 | 1,438 | -2.84% | 31,400 | 109億6978万 | +5.97% | 20.33 | 3.17 |
| 02/06 | 1,469 | 1,498 | 1,459 | 1,480 | +1.3% | 20,500 | 112億9018万 | +9.96% | 20.92 | 3.26 |
| 02/03 | 1,509 | 1,513 | 1,458 | 1,461 | -1.22% | 23,100 | 111億4523万 | +9.6% | 20.66 | 3.22 |
| 02/02 | 1,518 | 1,520 | 1,472 | 1,479 | -2.05% | 38,900 | 112億8255万 | +12.05% | 20.91 | 3.26 |
| 02/01 | 1,433 | 1,510 | 1,433 | 1,510 | +3.21% | 44,400 | 115億1903万 | +15.71% | 21.35 | 3.33 |
| 01/31 | 1,462 | 1,492 | 1,434 | 1,463 | -1.15% | 34,300 | 111億6049万 | +13.59% | 20.68 | 3.23 |
| 01/30 | 1,470 | 1,525 | 1,470 | 1,480 | +1.72% | 72,300 | 112億9018万 | +15.9% | 20.92 | 3.26 |
| 01/27 | 1,430 | 1,516 | 1,425 | 1,455 | +1.46% | 70,700 | 110億9946万 | +14.75% | 20.57 | 3.21 |
| 01/26 | 1,428 | 1,445 | 1,405 | 1,434 | +0.42% | 24,600 | 109億3926万 | +13.72% | 20.27 | 3.16 |
| 01/25 | 1,400 | 1,434 | 1,388 | 1,428 | +2% | 37,500 | 108億9349万 | +13.6% | 20.19 | 3.15 |
| 01/24 | 1,413 | 1,420 | 1,378 | 1,400 | -0.92% | 38,900 | 106億7990万 | +11.82% | 19.79 | 3.09 |
| 01/23 | 1,408 | 1,419 | 1,376 | 1,413 | +0.78% | 34,900 | 107億7907万 | +13.04% | 19.98 | 3.12 |
| 01/20 | 1,415 | 1,450 | 1,385 | 1,402 | -1.13% | 52,900 | 106億9515万 | +12.43% | 19.82 | 3.09 |
| 01/19 | 1,336 | 1,431 | 1,323 | 1,418 | +6.06% | 106,700 | 108億1721万 | +13.99% | 20.05 | 3.13 |
| 01/18 | 1,366 | 1,417 | 1,327 | 1,337 | -0.89% | 42,100 | 101億9930万 | +7.82% | 18.9 | 2.95 |
| 01/17 | 1,335 | 1,355 | 1,314 | 1,349 | +2.27% | 48,300 | 102億9084万 | +8.97% | 19.07 | 2.97 |
| 01/16 | 1,300 | 1,339 | 1,263 | 1,319 | +0.15% | 48,900 | 100億6199万 | +6.89% | 18.65 | 2.91 |
| 01/13 | 1,294 | 1,370 | 1,290 | 1,317 | +1.78% | 111,000 | 100億4673万 | +6.9% | 18.62 | 2.9 |
| 01/12 | 1,196 | 1,319 | 1,196 | 1,294 | +9.01% | 165,800 | 98億7127万 | +5.12% | 18.29 | 2.85 |
| 01/11 | 1,165 | 1,191 | 1,165 | 1,187 | +1.89% | 18,700 | 90億5502万 | -3.73% | 16.78 | 2.62 |
| 01/10 | 1,155 | 1,170 | 1,142 | 1,165 | +2.19% | 13,100 | 88億8720万 | -6.12% | 16.47 | 2.57 |
| 01/06 | 1,133 | 1,144 | 1,100 | 1,140 | +0.62% | 32,300 | 86億9649万 | -8.8% | 16.12 | 2.51 |
| 01/05 | 1,239 | 1,239 | 1,130 | 1,133 | -8.18% | 81,200 | 86億4309万 | -10.01% | 16.02 | 2.5 |
| 01/04 | 1,193 | 1,234 | 1,159 | 1,234 | +4.22% | 45,600 | 94億1356万 | -2.6% | 17.45 | 2.72 |
| 2022 |
| 12/30 | 1,177 | 1,207 | 1,146 | 1,184 | +0.59% | 41,200 | 90億3214万 | -6.99% | 19.34 | 2.78 |
| 12/29 | 1,113 | 1,177 | 1,113 | 1,177 | +2.97% | 48,300 | 89億7874万 | -8.12% | 19.22 | 2.76 |
| 12/28 | 1,130 | 1,144 | 1,100 | 1,143 | +1.15% | 23,700 | 87億1937万 | -11.4% | 18.67 | 2.68 |
| 12/27 | 1,101 | 1,148 | 1,101 | 1,130 | +2.54% | 37,500 | 86億2020万 | -13.01% | 18.46 | 2.65 |
| 12/26 | 1,100 | 1,110 | 1,080 | 1,102 | +0.18% | 39,400 | 84億660万 | -15.81% | 18 | 2.58 |
| 12/23 | 1,178 | 1,178 | 1,080 | 1,100 | -7.72% | 88,300 | 83億9135万 | -16.79% | 17.97 | 2.58 |
| 12/22 | 1,247 | 1,255 | 1,181 | 1,192 | -4.79% | 51,700 | 90億9317万 | -10.64% | 19.47 | 2.79 |
| 12/21 | 1,242 | 1,260 | 1,216 | 1,252 | -1.11% | 27,200 | 95億5088万 | -6.91% | 20.45 | 2.94 |
| 12/20 | 1,358 | 1,369 | 1,248 | 1,266 | -4.88% | 80,600 | 96億5768万 | -6.22% | 20.68 | 2.97 |
| 12/19 | 1,344 | 1,344 | 1,315 | 1,331 | +0.45% | 19,000 | 101億5353万 | -1.84% | 21.74 | 3.12 |
| 12/16 | 1,320 | 1,331 | 1,310 | 1,325 | -1.27% | 9,200 | 101億776万 | -2.36% | 21.64 | 3.11 |
| 12/15 | 1,338 | 1,358 | 1,326 | 1,342 | 0% | 9,100 | 102億3744万 | -1.03% | 21.92 | 3.15 |
| 12/14 | 1,325 | 1,353 | 1,325 | 1,342 | +2.13% | 22,800 | 102億3744万 | -0.81% | 21.92 | 3.15 |
| 12/13 | 1,333 | 1,333 | 1,308 | 1,314 | -0.45% | 12,600 | 100億2384万 | -2.74% | 21.46 | 3.08 |
| 12/12 | 1,300 | 1,334 | 1,299 | 1,320 | +1.54% | 22,200 | 100億6962万 | -2.15% | 21.56 | 3.09 |
| 12/09 | 1,260 | 1,325 | 1,260 | 1,300 | +4.42% | 42,400 | 99億1705万 | -3.35% | 21.23 | 3.05 |
| 12/08 | 1,260 | 1,260 | 1,232 | 1,245 | -2.05% | 30,000 | 94億9748万 | -7.3% | 20.33 | 2.92 |
| 12/07 | 1,261 | 1,318 | 1,250 | 1,271 | -0.7% | 31,500 | 96億9582万 | -5.36% | 20.76 | 2.98 |
| 12/06 | 1,329 | 1,329 | 1,266 | 1,280 | -4.9% | 47,100 | 97億6448万 | -4.69% | 20.91 | 3 |
| 12/05 | 1,385 | 1,387 | 1,329 | 1,346 | -3.86% | 39,300 | 102億6796万 | +0.37% | 21.98 | 3.16 |
| 12/02 | 1,398 | 1,428 | 1,362 | 1,400 | +2.19% | 57,900 | 106億7990万 | +4.63% | 22.87 | 3.28 |
| 12/01 | 1,390 | 1,395 | 1,351 | 1,370 | +0.15% | 25,800 | 104億5104万 | +2.7% | 22.38 | 3.21 |
| 11/30 | 1,343 | 1,368 | 1,325 | 1,368 | +2.17% | 15,800 | 104億3578万 | +2.78% | 22.34 | 3.21 |
| 11/29 | 1,352 | 1,356 | 1,334 | 1,339 | -2.55% | 16,800 | 102億1456万 | +0.9% | 21.87 | 3.14 |
| 11/28 | 1,392 | 1,393 | 1,351 | 1,374 | -1.22% | 21,200 | 104億8155万 | +3.62% | 22.44 | 3.22 |
| 11/25 | 1,423 | 1,423 | 1,390 | 1,391 | -1.07% | 12,400 | 106億1124万 | +4.98% | 22.72 | 3.26 |
| 11/24 | 1,380 | 1,410 | 1,371 | 1,406 | +2.55% | 15,400 | 107億2567万 | +6.11% | 22.96 | 3.3 |
| 11/22 | 1,379 | 1,387 | 1,362 | 1,371 | -1.37% | 9,500 | 104億5867万 | +3.71% | 22.39 | 3.21 |
| 11/21 | 1,408 | 1,408 | 1,369 | 1,390 | -1.28% | 18,300 | 106億361万 | +5.7% | 22.7 | 3.26 |
| 11/18 | 1,444 | 1,444 | 1,375 | 1,408 | -0.78% | 31,500 | 107億4092万 | +7.65% | 23 | 3.3 |
| 11/17 | 1,446 | 1,450 | 1,410 | 1,419 | -1.87% | 26,400 | 108億2484万 | +9.24% | 23.18 | 3.33 |
| 11/16 | 1,391 | 1,475 | 1,352 | 1,446 | +4.56% | 124,500 | 110億3081万 | +12.01% | 23.62 | 3.39 |
| 11/15 | 1,400 | 1,405 | 1,350 | 1,383 | -2.26% | 54,600 | 105億5021万 | +7.71% | 22.59 | 3.24 |
| 11/14 | 1,401 | 1,530 | 1,361 | 1,415 | +4.12% | 200,400 | 107億9432万 | +10.63% | 23.11 | 3.32 |
| 11/11 | 1,319 | 1,362 | 1,293 | 1,359 | +5.43% | 33,200 | 103億6713万 | +6.76% | 22.2 | 3.19 |
| 11/10 | 1,291 | 1,319 | 1,270 | 1,289 | -0.15% | 13,500 | 98億3313万 | +1.58% | 21.05 | 3.02 |
| 11/09 | 1,327 | 1,327 | 1,290 | 1,291 | 0% | 8,600 | 98億4839万 | +1.81% | 21.09 | 3.03 |
| 11/08 | 1,257 | 1,304 | 1,255 | 1,291 | +4.03% | 21,600 | 98億4839万 | +1.97% | 21.09 | 3.03 |
| 11/07 | 1,225 | 1,256 | 1,225 | 1,241 | +1.47% | 6,800 | 94億6696万 | -1.97% | 20.27 | 2.91 |
| 11/04 | 1,235 | 1,243 | 1,219 | 1,223 | -1.92% | 11,500 | 93億2965万 | -3.62% | 19.98 | 2.87 |
| 11/02 | 1,276 | 1,276 | 1,216 | 1,247 | -0.87% | 15,900 | 95億1273万 | -1.89% | 20.37 | 2.92 |
| 11/01 | 1,265 | 1,265 | 1,246 | 1,258 | -0.55% | 5,300 | 95億9665万 | -1.26% | 20.55 | 2.95 |
| 10/31 | 1,260 | 1,265 | 1,234 | 1,265 | +1.44% | 13,300 | 96億5005万 | -0.78% | 20.66 | 2.97 |
| 10/28 | 1,264 | 1,273 | 1,245 | 1,247 | -1.58% | 18,500 | 95億1273万 | -2.5% | 20.37 | 2.92 |
| 10/27 | 1,287 | 1,298 | 1,266 | 1,267 | -1.55% | 24,200 | 96億6530万 | -1.32% | 20.69 | 2.97 |
| 10/26 | 1,343 | 1,343 | 1,278 | 1,287 | -1% | 55,500 | 98億1787万 | -0.31% | 21.02 | 3.02 |
| 10/25 | 1,298 | 1,347 | 1,282 | 1,300 | +1.8% | 44,600 | 99億1705万 | +0.31% | 21.23 | 3.05 |
