PER
2022/10/18~2023/03/14
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 |
03/14 | 2,583 | 2,595 | 2,517 | 2,546 | -1.85% | 1,146,900 | 4316億7196万 | +4.99% | 6.09 | 0.65 |
03/13 | 2,653 | 2,672 | 2,577 | 2,594 | -3.17% | 688,400 | 4398億1031万 | +7.72% | 6.2 | 0.67 |
03/10 | 2,660 | 2,699 | 2,660 | 2,679 | +0.79% | 945,300 | 4542億2198万 | +12.23% | 6.4 | 0.69 |
03/09 | 2,696 | 2,727 | 2,651 | 2,658 | -0.45% | 1,082,000 | 4506億6145万 | +12.48% | 6.35 | 0.68 |
03/08 | 2,658 | 2,679 | 2,642 | 2,670 | +0.79% | 599,100 | 4526億9604万 | +14.01% | 6.38 | 0.69 |
03/07 | 2,642 | 2,674 | 2,636 | 2,649 | +0.53% | 837,900 | 4491億3551万 | +14.18% | 6.33 | 0.68 |
03/06 | 2,632 | 2,651 | 2,627 | 2,635 | +0.61% | 652,800 | 4467億6182万 | +14.57% | 6.3 | 0.68 |
03/03 | 2,554 | 2,624 | 2,547 | 2,619 | +1.75% | 692,500 | 4440億4904万 | +14.92% | 6.26 | 0.67 |
03/02 | 2,565 | 2,595 | 2,565 | 2,574 | -0.12% | 700,900 | 4364億1933万 | +13.94% | 6.15 | 0.66 |
03/01 | 2,560 | 2,588 | 2,559 | 2,577 | -0.27% | 866,900 | 4369億2798万 | +14.99% | 6.16 | 0.66 |
02/28 | 2,590 | 2,624 | 2,582 | 2,584 | -0.04% | 923,300 | 4381億1482万 | +16.29% | 6.18 | 0.66 |
02/27 | 2,623 | 2,626 | 2,571 | 2,585 | -1.45% | 713,600 | 4382億8437万 | +17.45% | 6.18 | 0.66 |
02/24 | 2,581 | 2,661 | 2,579 | 2,623 | +2.94% | 1,886,800 | 4447億2723万 | +20.32% | 6.27 | 0.67 |
02/22 | 2,557 | 2,630 | 2,546 | 2,548 | -0.97% | 2,190,800 | 4320億1105万 | +18.13% | 6.09 | 0.65 |
02/21 | 2,441 | 2,574 | 2,419 | 2,573 | +5.41% | 2,346,100 | 4362億4978万 | +20.46% | 6.15 | 0.66 |
02/20 | 2,320 | 2,485 | 2,317 | 2,441 | +10.2% | 2,986,300 | 4138億6930万 | +15.52% | 5.83 | 0.63 |
02/17 | 2,159 | 2,243 | 2,118 | 2,215 | +3.22% | 1,868,900 | 3755億5121万 | +5.83% | 5.29 | 0.57 |
02/16 | 2,122 | 2,149 | 2,112 | 2,146 | +1.85% | 345,800 | 3638億5232万 | +2.98% | 5.13 | 0.55 |
02/15 | 2,116 | 2,122 | 2,093 | 2,107 | +0.19% | 268,000 | 3572億3991万 | +1.35% | 5.04 | 0.54 |
02/14 | 2,111 | 2,113 | 2,076 | 2,103 | +0.62% | 400,300 | 3565億6171万 | +1.3% | 5.03 | 0.54 |
02/13 | 2,112 | 2,115 | 2,070 | 2,090 | -0.29% | 293,300 | 3543億5757万 | +0.87% | 5 | 0.54 |
02/10 | 2,097 | 2,110 | 2,074 | 2,096 | +0.29% | 534,800 | 3553億7487万 | +1.26% | 5.01 | 0.54 |
02/09 | 2,093 | 2,117 | 2,084 | 2,090 | -0.52% | 391,500 | 3543億5757万 | +1.16% | 5 | 0.54 |
02/08 | 2,116 | 2,124 | 2,083 | 2,101 | -0.71% | 365,000 | 3562億2261万 | +1.84% | 5.02 | 0.54 |
02/07 | 2,137 | 2,142 | 2,107 | 2,116 | -0.28% | 403,700 | 3587億6585万 | +2.62% | 5.06 | 0.54 |
02/06 | 2,104 | 2,136 | 2,093 | 2,122 | +2.36% | 457,900 | 3597億8314万 | +3.06% | 5.07 | 0.54 |
02/03 | 2,055 | 2,073 | 2,051 | 2,073 | -0.34% | 380,200 | 3514億7524万 | +0.68% | 4.95 | 0.53 |
02/02 | 2,133 | 2,133 | 2,079 | 2,080 | -2.58% | 285,200 | 3526億6208万 | +0.87% | 4.97 | 0.53 |
02/01 | 2,138 | 2,140 | 2,124 | 2,135 | +0.47% | 396,500 | 3619億8728万 | +3.44% | 5.1 | 0.55 |
01/31 | 2,143 | 2,146 | 2,117 | 2,125 | -0.38% | 465,200 | 3602億9179万 | +3.06% | 5.08 | 0.55 |
01/30 | 2,113 | 2,141 | 2,112 | 2,133 | +0.8% | 457,700 | 3616億4818万 | +3.44% | 5.1 | 0.55 |
01/27 | 2,140 | 2,140 | 2,111 | 2,116 | -0.75% | 280,800 | 3587億6585万 | +2.67% | 5.06 | 0.54 |
01/26 | 2,119 | 2,139 | 2,117 | 2,132 | +0.95% | 397,600 | 3614億7864万 | +3.44% | 5.1 | 0.55 |
01/25 | 2,092 | 2,117 | 2,083 | 2,112 | +0.72% | 330,100 | 3580億8765万 | +2.42% | 5.05 | 0.54 |
01/24 | 2,083 | 2,102 | 2,075 | 2,097 | +1.8% | 392,700 | 3555億4442万 | +1.6% | 5.01 | 0.54 |
01/23 | 2,088 | 2,096 | 2,044 | 2,060 | -0.24% | 608,100 | 3492億7110万 | -0.34% | 4.92 | 0.53 |
01/20 | 2,046 | 2,065 | 2,025 | 2,065 | +0.88% | 395,600 | 3501億1885万 | -0.24% | 4.94 | 0.53 |
01/19 | 2,017 | 2,055 | 2,010 | 2,047 | +0.74% | 699,400 | 3470億6696万 | -1.3% | 4.89 | 0.53 |
01/18 | 1,979 | 2,051 | 1,971 | 2,032 | +2.68% | 356,900 | 3445億2373万 | -2.35% | 4.86 | 0.52 |
01/17 | 1,958 | 1,982 | 1,958 | 1,979 | +1.38% | 282,100 | 3355億3763万 | -5.27% | 4.73 | 0.51 |
01/16 | 1,970 | 1,972 | 1,948 | 1,952 | -2.4% | 385,500 | 3309億5980万 | -7% | 4.67 | 0.5 |
01/13 | 2,010 | 2,019 | 1,987 | 2,000 | -0.89% | 444,800 | 3390億9816万 | -5.21% | 4.78 | 0.51 |
01/12 | 2,016 | 2,029 | 2,014 | 2,018 | -0.1% | 329,000 | 3421億5004万 | -4.81% | 4.82 | 0.52 |
01/11 | 2,005 | 2,024 | 1,994 | 2,020 | +0.75% | 380,300 | 3424億8914万 | -5.08% | 4.83 | 0.52 |
01/10 | 2,024 | 2,041 | 2,004 | 2,005 | -1.33% | 424,600 | 3399億4590万 | -6.13% | 4.79 | 0.51 |
01/06 | 2,020 | 2,049 | 2,015 | 2,032 | +0.79% | 289,400 | 3445億2373万 | -5.31% | 4.86 | 0.52 |
01/05 | 2,020 | 2,034 | 2,004 | 2,016 | -0.15% | 339,100 | 3418億1094万 | -6.45% | 4.82 | 0.52 |
01/04 | 2,025 | 2,040 | 1,995 | 2,019 | -1.9% | 412,700 | 3423億1959万 | -6.66% | 4.83 | 0.52 |
2022 |
12/30 | 2,061 | 2,080 | 2,052 | 2,058 | -0.05% | 358,600 | 3489億3200万 | -5.12% | 7.2 | 0.54 |
12/29 | 2,064 | 2,074 | 2,044 | 2,059 | -2.92% | 369,200 | 3491億155万 | -5.25% | 7.21 | 0.54 |
12/28 | 2,125 | 2,134 | 2,102 | 2,121 | -0.33% | 285,400 | 3596億1360万 | -2.53% | 7.42 | 0.55 |
12/27 | 2,142 | 2,145 | 2,113 | 2,128 | -0.09% | 268,700 | 3608億44万 | -2.3% | 7.45 | 0.56 |
12/26 | 2,108 | 2,131 | 2,104 | 2,130 | +1.48% | 248,900 | 3611億3954万 | -2.2% | 7.45 | 0.56 |
12/23 | 2,104 | 2,117 | 2,085 | 2,099 | -1.08% | 353,900 | 3558億8352万 | -3.58% | 7.35 | 0.55 |
12/22 | 2,136 | 2,139 | 2,113 | 2,122 | +0.9% | 321,300 | 3597億8314万 | -2.48% | 7.43 | 0.55 |
12/21 | 2,109 | 2,126 | 2,071 | 2,103 | -0.52% | 444,900 | 3565億6171万 | -3.22% | 7.36 | 0.55 |
12/20 | 2,168 | 2,178 | 2,107 | 2,114 | -1.67% | 549,400 | 3584億2675万 | -2.72% | 7.4 | 0.55 |
12/19 | 2,157 | 2,165 | 2,126 | 2,150 | -0.78% | 392,400 | 3645億3052万 | -1.1% | 7.52 | 0.56 |
12/16 | 2,164 | 2,198 | 2,157 | 2,167 | -0.14% | 698,100 | 3674億1285万 | -0.51% | 7.58 | 0.57 |
12/15 | 2,146 | 2,179 | 2,140 | 2,170 | +0.65% | 329,200 | 3679億2150万 | -0.37% | 7.59 | 0.57 |
12/14 | 2,140 | 2,162 | 2,127 | 2,156 | +0.19% | 716,300 | 3655億4781万 | -1.28% | 7.55 | 0.56 |
12/13 | 2,204 | 2,212 | 2,151 | 2,152 | -3.06% | 843,100 | 3648億6962万 | -1.78% | 7.53 | 0.56 |
12/12 | 2,210 | 2,220 | 2,197 | 2,220 | -0.31% | 473,400 | 3763億9895万 | +1.05% | 7.77 | 0.58 |
12/09 | 2,237 | 2,259 | 2,226 | 2,227 | -0.4% | 480,600 | 3775億8580万 | +1.27% | 7.79 | 0.58 |
12/08 | 2,206 | 2,240 | 2,206 | 2,236 | +0.09% | 410,200 | 3791億1174万 | +1.45% | 7.83 | 0.58 |
12/07 | 2,238 | 2,253 | 2,230 | 2,234 | -0.18% | 333,000 | 3787億7264万 | +1.18% | 7.82 | 0.58 |
12/06 | 2,225 | 2,259 | 2,223 | 2,238 | +0.99% | 521,800 | 3794億5084万 | +1.18% | 7.83 | 0.59 |
12/05 | 2,234 | 2,259 | 2,199 | 2,216 | -0.89% | 560,400 | 3757億2076万 | +0.14% | 7.76 | 0.58 |
12/02 | 2,211 | 2,238 | 2,187 | 2,236 | -0.31% | 663,100 | 3791億1174万 | +0.9% | 7.83 | 0.58 |
12/01 | 2,272 | 2,274 | 2,240 | 2,243 | -0.53% | 624,800 | 3802億9858万 | +1.08% | 7.85 | 0.59 |
11/30 | 2,211 | 2,264 | 2,205 | 2,255 | +1.76% | 871,300 | 3823億3317万 | +1.39% | 7.89 | 0.59 |
11/29 | 2,177 | 2,223 | 2,169 | 2,216 | +1.84% | 773,400 | 3757億2076万 | -0.45% | 7.76 | 0.58 |
11/28 | 2,155 | 2,181 | 2,153 | 2,176 | +1.4% | 525,800 | 3689億3880万 | -2.38% | 7.62 | 0.57 |
11/25 | 2,149 | 2,160 | 2,133 | 2,146 | -0.42% | 236,700 | 3638億5232万 | -3.94% | 7.51 | 0.56 |
11/24 | 2,151 | 2,177 | 2,146 | 2,155 | -0.14% | 415,900 | 3653億7826万 | -3.88% | 7.54 | 0.56 |
11/22 | 2,142 | 2,170 | 2,142 | 2,158 | +0.98% | 382,600 | 3658億8691万 | -4.05% | 7.55 | 0.56 |
11/21 | 2,125 | 2,144 | 2,110 | 2,137 | +1.28% | 448,500 | 3623億2638万 | -5.23% | 7.48 | 0.56 |
11/18 | 2,089 | 2,131 | 2,076 | 2,110 | +1.98% | 811,700 | 3577億4856万 | -6.72% | 7.38 | 0.55 |
11/17 | 2,029 | 2,072 | 2,027 | 2,069 | +1.03% | 833,400 | 3507億9704万 | -8.81% | 7.24 | 0.54 |
11/16 | 2,106 | 2,117 | 2,041 | 2,048 | -2.75% | 768,200 | 3472億3651万 | -10.02% | 7.17 | 0.54 |
11/15 | 2,119 | 2,127 | 2,072 | 2,106 | -0.94% | 1,176,900 | 3570億7036万 | -7.83% | 7.37 | 0.55 |
11/14 | 2,238 | 2,262 | 2,121 | 2,126 | -5.97% | 1,479,500 | 3604億6134万 | -7.24% | 7.44 | 0.56 |
11/11 | 2,223 | 2,378 | 2,158 | 2,261 | +4.34% | 2,870,100 | 3833億5047万 | -1.61% | 7.91 | 0.59 |
11/10 | 2,219 | 2,219 | 2,146 | 2,167 | -6.51% | 1,455,900 | 3674億1285万 | -5.74% | 7.58 | 0.57 |
11/09 | 2,316 | 2,345 | 2,307 | 2,318 | -0.22% | 464,700 | 3930億1476万 | +0.61% | 8.11 | 0.61 |
11/08 | 2,327 | 2,334 | 2,297 | 2,323 | +0.78% | 325,500 | 3938億6251万 | +0.91% | 8.13 | 0.61 |
11/07 | 2,309 | 2,326 | 2,285 | 2,305 | +1.23% | 393,600 | 3908億1063万 | +0.35% | 8.07 | 0.6 |
11/04 | 2,330 | 2,336 | 2,270 | 2,277 | -3.11% | 726,600 | 3860億6325万 | -0.83% | 7.97 | 0.6 |
11/02 | 2,317 | 2,354 | 2,317 | 2,350 | +0.86% | 537,400 | 3984億4034万 | +2.49% | 8.22 | 0.61 |
11/01 | 2,342 | 2,347 | 2,315 | 2,330 | +0.09% | 428,300 | 3950億4935万 | +1.79% | 8.15 | 0.61 |
10/31 | 2,300 | 2,333 | 2,297 | 2,328 | +2.78% | 455,300 | 3947億1026万 | +1.88% | 8.15 | 0.61 |
10/28 | 2,266 | 2,282 | 2,243 | 2,265 | -0.79% | 1,351,700 | 3840億2866万 | -0.79% | 7.93 | 0.59 |
10/27 | 2,312 | 2,324 | 2,276 | 2,283 | -2.06% | 552,100 | 3870億8055万 | 0% | 7.99 | 0.6 |
10/26 | 2,360 | 2,363 | 2,329 | 2,331 | -0.93% | 452,700 | 3952億1890万 | +2.01% | 8.16 | 0.61 |
10/25 | 2,339 | 2,360 | 2,314 | 2,353 | +1.64% | 366,000 | 3989億4898万 | +2.98% | 8.23 | 0.62 |
10/24 | 2,331 | 2,331 | 2,309 | 2,315 | +0.92% | 296,500 | 3925億612万 | +1.4% | 8.1 | 0.61 |
10/21 | 2,273 | 2,304 | 2,272 | 2,294 | -0.09% | 494,400 | 3889億4559万 | +0.48% | 8.03 | 0.6 |
10/20 | 2,315 | 2,347 | 2,284 | 2,296 | -1.8% | 596,700 | 3892億8468万 | +0.39% | 8.04 | 0.6 |
10/19 | 2,334 | 2,352 | 2,329 | 2,338 | +0.17% | 387,700 | 3964億575万 | +2.1% | 8.18 | 0.61 |
10/18 | 2,331 | 2,343 | 2,303 | 2,334 | +1.13% | 610,100 | 3957億2755万 | +1.83% | 8.17 | 0.61 |