PER
2022/09/07~2023/02/03
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 |
02/03 | 1,587 | 1,608 | 1,585 | 1,601 | +0.38% | 11,700 | 286億5683万 | +3.09% | 15.15 | 1.6 |
02/02 | 1,628 | 1,628 | 1,588 | 1,595 | -2.03% | 15,300 | 285億4943万 | +2.9% | 15.1 | 1.59 |
02/01 | 1,620 | 1,639 | 1,620 | 1,628 | +0.56% | 12,000 | 291億4011万 | +5.37% | 15.41 | 1.63 |
01/31 | 1,673 | 1,678 | 1,613 | 1,619 | -3.57% | 15,100 | 289億7902万 | +5.2% | 15.32 | 1.62 |
01/30 | 1,663 | 1,691 | 1,660 | 1,679 | +0.96% | 28,200 | 300億5298万 | +9.38% | 15.89 | 1.68 |
01/27 | 1,653 | 1,676 | 1,650 | 1,663 | +0.6% | 20,000 | 297億6659万 | +8.84% | 15.74 | 1.66 |
01/26 | 1,670 | 1,673 | 1,645 | 1,653 | -1.02% | 12,700 | 295億8759万 | +8.54% | 15.65 | 1.65 |
01/25 | 1,651 | 1,672 | 1,650 | 1,670 | +0.66% | 17,400 | 298億9188万 | +9.72% | 15.81 | 1.67 |
01/24 | 1,639 | 1,668 | 1,634 | 1,659 | +1.53% | 37,200 | 296億9499万 | +9.14% | 15.7 | 1.66 |
01/23 | 1,614 | 1,638 | 1,602 | 1,634 | +2% | 31,300 | 292億4751万 | +7.57% | 15.47 | 1.63 |
01/20 | 1,526 | 1,616 | 1,526 | 1,602 | +6.09% | 84,400 | 286億7473万 | +5.33% | 15.16 | 1.6 |
01/19 | 1,518 | 1,518 | 1,497 | 1,510 | -0.07% | 31,000 | 270億2799万 | -0.98% | 14.29 | 1.51 |
01/18 | 1,502 | 1,526 | 1,500 | 1,511 | -0.13% | 24,200 | 270億4589万 | -1.24% | 14.3 | 1.51 |
01/17 | 1,534 | 1,534 | 1,500 | 1,513 | +0.6% | 22,800 | 270億8169万 | -1.43% | 14.32 | 1.51 |
01/16 | 1,501 | 1,525 | 1,501 | 1,504 | +0.2% | 26,200 | 269億2059万 | -2.27% | 14.24 | 1.5 |
01/13 | 1,460 | 1,524 | 1,457 | 1,501 | +1.9% | 69,500 | 268億6689万 | -2.72% | 14.21 | 1.5 |
01/12 | 1,482 | 1,499 | 1,457 | 1,473 | -0.47% | 59,900 | 263億6571万 | -4.84% | 13.94 | 1.47 |
01/11 | 1,474 | 1,505 | 1,464 | 1,480 | +2% | 39,900 | 264億9101万 | -4.82% | 14.01 | 1.48 |
01/10 | 1,463 | 1,469 | 1,445 | 1,451 | -0.27% | 20,100 | 259億7193万 | -7.11% | 13.73 | 1.45 |
01/06 | 1,454 | 1,463 | 1,442 | 1,455 | -0.89% | 29,300 | 260億4352万 | -7.32% | 13.77 | 1.45 |
01/05 | 1,480 | 1,494 | 1,465 | 1,468 | -0.54% | 18,600 | 262億7622万 | -6.97% | 13.9 | 1.47 |
01/04 | 1,519 | 1,519 | 1,476 | 1,476 | -2.83% | 11,300 | 264億1941万 | -6.94% | 13.97 | 1.47 |
2022 |
12/30 | 1,500 | 1,527 | 1,500 | 1,519 | +1.88% | 17,600 | 271億8908万 | -4.76% | 14.38 | 1.52 |
12/29 | 1,478 | 1,500 | 1,467 | 1,491 | +0.74% | 27,500 | 266億8790万 | -6.87% | 14.11 | 1.49 |
12/28 | 1,500 | 1,500 | 1,463 | 1,480 | -1.66% | 27,100 | 264億9101万 | -8.02% | 14.01 | 1.48 |
12/27 | 1,484 | 1,509 | 1,478 | 1,505 | +1.62% | 16,000 | 269億3849万 | -6.81% | 14.25 | 1.5 |
12/26 | 1,486 | 1,486 | 1,467 | 1,481 | +0.75% | 33,500 | 265億891万 | -8.69% | 14.02 | 1.48 |
12/23 | 1,519 | 1,519 | 1,464 | 1,470 | -3.73% | 24,000 | 263億1201万 | -9.71% | 13.91 | 1.47 |
12/22 | 1,528 | 1,538 | 1,507 | 1,527 | +1.46% | 34,300 | 273億3228万 | -6.55% | 14.45 | 1.52 |
12/21 | 1,564 | 1,564 | 1,505 | 1,505 | -2.65% | 41,600 | 269億3849万 | -8.18% | 14.25 | 1.5 |
12/20 | 1,612 | 1,612 | 1,530 | 1,546 | -4.09% | 47,800 | 276億7236万 | -5.96% | 14.63 | 1.54 |
12/19 | 1,615 | 1,623 | 1,607 | 1,612 | -0.25% | 25,800 | 288億5372万 | -2.18% | 15.26 | 1.61 |
12/16 | 1,622 | 1,631 | 1,611 | 1,616 | -1.88% | 20,500 | 289億2532万 | -2.18% | 15.3 | 1.61 |
12/15 | 1,669 | 1,669 | 1,639 | 1,647 | -1.85% | 19,300 | 294億8020万 | -0.42% | 15.59 | 1.64 |
12/14 | 1,694 | 1,694 | 1,671 | 1,678 | -0.94% | 11,800 | 300億3508万 | +1.39% | 15.88 | 1.68 |
12/13 | 1,653 | 1,707 | 1,653 | 1,694 | +3.23% | 37,700 | 303億2147万 | +2.42% | 16.03 | 1.69 |
12/12 | 1,632 | 1,650 | 1,600 | 1,641 | +0.55% | 48,800 | 293億7280万 | -0.73% | 15.53 | 1.64 |
12/09 | 1,612 | 1,632 | 1,612 | 1,632 | +1.18% | 21,100 | 292億1171万 | -1.21% | 15.45 | 1.63 |
12/08 | 1,630 | 1,633 | 1,602 | 1,613 | -0.74% | 23,400 | 288億7162万 | -2.42% | 15.27 | 1.61 |
12/07 | 1,607 | 1,637 | 1,602 | 1,625 | +1.37% | 29,800 | 290億8641万 | -1.81% | 15.38 | 1.62 |
12/06 | 1,645 | 1,655 | 1,603 | 1,603 | -3.49% | 27,200 | 286億9263万 | -3.26% | 15.17 | 1.6 |
12/05 | 1,628 | 1,666 | 1,625 | 1,661 | +0.61% | 36,600 | 297億3079万 | +0.18% | 15.72 | 1.66 |
12/02 | 1,645 | 1,651 | 1,620 | 1,651 | -0.84% | 25,900 | 295億5179万 | -0.36% | 15.63 | 1.65 |
12/01 | 1,677 | 1,677 | 1,657 | 1,665 | +1.09% | 17,400 | 298億238万 | +0.48% | 15.76 | 1.66 |
11/30 | 1,671 | 1,671 | 1,642 | 1,647 | -1.44% | 22,100 | 294億8020万 | -0.66% | 15.59 | 1.64 |
11/29 | 1,691 | 1,691 | 1,662 | 1,671 | -1.82% | 12,800 | 299億978万 | +0.84% | 15.82 | 1.67 |
11/28 | 1,662 | 1,705 | 1,658 | 1,702 | +2.35% | 32,900 | 304億6466万 | +2.9% | 16.11 | 1.7 |
11/25 | 1,664 | 1,669 | 1,652 | 1,663 | -1.01% | 17,700 | 297億6659万 | +0.73% | 15.74 | 1.66 |
11/24 | 1,650 | 1,688 | 1,637 | 1,680 | +2.13% | 36,800 | 300億7087万 | +1.88% | 15.9 | 1.68 |
11/22 | 1,680 | 1,680 | 1,644 | 1,645 | -1.44% | 15,900 | 294億4440万 | +0.06% | 15.57 | 1.64 |
11/21 | 1,646 | 1,669 | 1,639 | 1,669 | +2.52% | 41,100 | 298億7398万 | +1.83% | 15.8 | 1.67 |
11/18 | 1,661 | 1,661 | 1,626 | 1,628 | -0.55% | 19,600 | 291億4011万 | -0.31% | 15.41 | 1.63 |
11/17 | 1,638 | 1,654 | 1,629 | 1,637 | -1.15% | 29,300 | 293億120万 | +0.61% | 15.49 | 1.63 |
11/16 | 1,612 | 1,669 | 1,612 | 1,656 | +1.6% | 37,000 | 296億4129万 | +1.78% | 15.67 | 1.65 |
11/15 | 1,635 | 1,636 | 1,610 | 1,630 | -0.91% | 22,700 | 291億7591万 | +0.12% | 15.43 | 1.63 |
11/14 | 1,670 | 1,679 | 1,645 | 1,645 | -2.84% | 15,500 | 294億4440万 | +0.92% | 15.57 | 1.64 |
11/11 | 1,700 | 1,702 | 1,664 | 1,693 | +0.71% | 28,300 | 303億357万 | +3.74% | 16.03 | 1.69 |
11/10 | 1,681 | 1,696 | 1,660 | 1,681 | +0.42% | 31,600 | 300億8877万 | +3% | 15.91 | 1.68 |
11/09 | 1,651 | 1,684 | 1,651 | 1,674 | +1.09% | 24,900 | 299億6348万 | +2.57% | 15.85 | 1.67 |
11/08 | 1,655 | 1,678 | 1,652 | 1,656 | +0.12% | 16,500 | 296億4129万 | +1.53% | 15.67 | 1.65 |
11/07 | 1,634 | 1,678 | 1,634 | 1,654 | +2.35% | 24,000 | 296億549万 | +1.41% | 15.66 | 1.65 |
11/04 | 1,632 | 1,635 | 1,605 | 1,616 | -2.65% | 28,400 | 289億2532万 | -0.98% | 15.3 | 1.61 |
11/02 | 1,666 | 1,685 | 1,653 | 1,660 | -0.36% | 24,400 | 297億1289万 | +1.65% | 15.71 | 1.66 |
11/01 | 1,657 | 1,683 | 1,657 | 1,666 | -0.06% | 16,900 | 298億2028万 | +2.08% | 15.77 | 1.66 |
10/31 | 1,677 | 1,684 | 1,655 | 1,667 | +1.65% | 42,700 | 298億3818万 | +2.21% | 15.78 | 1.66 |
10/28 | 1,607 | 1,668 | 1,595 | 1,640 | +1.05% | 86,500 | 293億5490万 | +0.61% | 15.52 | 1.64 |
10/27 | 1,670 | 1,670 | 1,605 | 1,623 | -1.93% | 43,700 | 290億5061万 | -0.49% | 15.36 | 1.62 |
10/26 | 1,688 | 1,697 | 1,655 | 1,655 | -1.95% | 24,200 | 296億2339万 | +1.29% | 15.67 | 1.65 |
10/25 | 1,655 | 1,694 | 1,651 | 1,688 | +3.75% | 46,800 | 302億1407万 | +3.24% | 15.98 | 1.69 |
10/24 | 1,627 | 1,641 | 1,615 | 1,627 | +2.39% | 31,300 | 291億2221万 | -0.55% | 15.4 | 1.62 |
10/21 | 1,636 | 1,645 | 1,576 | 1,589 | -2.87% | 35,400 | 284億4204万 | -3.05% | 15.04 | 1.59 |
10/20 | 1,595 | 1,661 | 1,590 | 1,636 | +1.49% | 82,300 | 292億8330万 | -0.61% | 15.49 | 1.63 |
10/19 | 1,579 | 1,628 | 1,579 | 1,612 | +4.34% | 102,700 | 288億5372万 | -2.24% | 15.26 | 1.61 |
10/18 | 1,561 | 1,586 | 1,544 | 1,545 | +0.39% | 37,700 | 276億5446万 | -6.53% | 14.62 | 1.54 |
10/17 | 1,506 | 1,561 | 1,481 | 1,539 | +1.65% | 84,900 | 275億4707万 | -7.23% | 14.57 | 1.54 |
10/14 | 1,510 | 1,566 | 1,501 | 1,514 | +2.99% | 119,300 | 270億9959万 | -9.01% | 14.33 | 1.51 |
10/13 | 1,490 | 1,539 | 1,460 | 1,470 | -10.91% | 146,000 | 263億1201万 | -12.03% | 13.91 | 1.47 |
10/12 | 1,648 | 1,654 | 1,627 | 1,650 | -1.26% | 73,000 | 295億3389万 | -1.73% | 15.62 | 1.65 |
10/11 | 1,661 | 1,684 | 1,656 | 1,671 | -0.36% | 24,900 | 299億978万 | -0.59% | 15.82 | 1.67 |
10/07 | 1,661 | 1,685 | 1,657 | 1,677 | -0.47% | 25,600 | 300億1718万 | -0.36% | 15.87 | 1.67 |
10/06 | 1,678 | 1,688 | 1,662 | 1,685 | -0.65% | 24,700 | 301億6037万 | 0% | 15.95 | 1.68 |
10/05 | 1,701 | 1,720 | 1,689 | 1,696 | +0.41% | 26,300 | 303億5726万 | +0.53% | 16.05 | 1.69 |
10/04 | 1,668 | 1,706 | 1,668 | 1,689 | +1.81% | 28,900 | 302億3197万 | -0.12% | 15.99 | 1.69 |
10/03 | 1,653 | 1,660 | 1,607 | 1,659 | +0.36% | 25,600 | 296億9499万 | -2.12% | 15.7 | 1.66 |
09/30 | 1,664 | 1,664 | 1,635 | 1,653 | -0.66% | 21,400 | 295億8759万 | -2.94% | 15.65 | 1.65 |
09/29 | 1,650 | 1,682 | 1,647 | 1,664 | +1.28% | 29,700 | 297億8449万 | -2.75% | 15.75 | 1.66 |
09/28 | 1,647 | 1,649 | 1,617 | 1,643 | -0.6% | 44,000 | 294億860万 | -4.25% | 15.55 | 1.64 |
09/27 | 1,640 | 1,672 | 1,631 | 1,653 | +2.04% | 24,100 | 295億8759万 | -4.06% | 15.65 | 1.65 |
09/26 | 1,622 | 1,630 | 1,600 | 1,620 | -2.06% | 24,600 | 289億9691万 | -6.3% | 15.33 | 1.62 |
09/22 | 1,670 | 1,670 | 1,639 | 1,654 | -1.02% | 32,200 | 296億549万 | -4.78% | 15.66 | 1.65 |
09/21 | 1,671 | 1,681 | 1,646 | 1,671 | -1.3% | 41,200 | 299億978万 | -4.08% | 15.82 | 1.67 |
09/20 | 1,689 | 1,700 | 1,673 | 1,693 | +0.53% | 28,400 | 303億357万 | -3.09% | 16.03 | 1.69 |
09/16 | 1,694 | 1,708 | 1,681 | 1,684 | -1.52% | 17,100 | 301億4247万 | -3.72% | 15.94 | 1.68 |
09/15 | 1,704 | 1,733 | 1,704 | 1,710 | +0.41% | 16,200 | 306億785万 | -2.34% | 16.19 | 1.71 |
09/14 | 1,691 | 1,732 | 1,684 | 1,703 | -2.85% | 27,300 | 304億8256万 | -2.69% | 16.12 | 1.7 |
09/13 | 1,729 | 1,753 | 1,723 | 1,753 | +2.04% | 21,000 | 313億7753万 | +0.11% | 16.59 | 1.75 |
09/12 | 1,734 | 1,738 | 1,716 | 1,718 | +0.17% | 11,700 | 307億5105万 | -1.83% | 16.26 | 1.72 |
09/09 | 1,699 | 1,725 | 1,699 | 1,715 | +1% | 23,400 | 306億9735万 | -2.06% | 16.23 | 1.71 |
09/08 | 1,668 | 1,698 | 1,668 | 1,698 | +2.54% | 23,000 | 303億9306万 | -3.08% | 16.07 | 1.7 |
09/07 | 1,686 | 1,686 | 1,641 | 1,656 | -1.84% | 22,200 | 296億4129万 | -5.53% | 15.67 | 1.65 |