PER
2022/12/29～2023/05/29
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 |
| 05/29 | 1,017 | 1,029 | 1,017 | 1,020 | +0.39% | 1,100 | 21億8484万 | -4.85% | 22.07 | 0.61 |
| 05/26 | 1,027 | 1,027 | 1,016 | 1,016 | -1.36% | 900 | 21億7627万 | -5.49% | 21.98 | 0.6 |
| 05/25 | 1,033 | 1,033 | 1,030 | 1,030 | +0.39% | 200 | 22億626万 | -4.63% | 22.29 | 0.61 |
| 05/24 | 1,026 | 1,030 | 1,026 | 1,026 | -0.39% | 1,500 | 21億9769万 | -5.26% | 22.2 | 0.61 |
| 05/23 | 1,030 | 1,031 | 1,030 | 1,030 | +0.19% | 1,700 | 22億626万 | -5.16% | 22.29 | 0.61 |
| 05/22 | 1,030 | 1,031 | 1,026 | 1,028 | +0.19% | 1,100 | 22億197万 | -5.69% | 22.24 | 0.61 |
| 05/19 | 1,020 | 1,026 | 1,015 | 1,026 | +1.08% | 2,400 | 21億9769万 | -6.13% | 22.2 | 0.61 |
| 05/18 | 1,011 | 1,029 | 1,011 | 1,015 | +0.69% | 1,600 | 21億7413万 | -7.39% | 21.96 | 0.6 |
| 05/17 | 1,031 | 1,031 | 1,008 | 1,008 | -2.23% | 4,600 | 21億5913万 | -8.45% | 21.81 | 0.6 |
| 05/16 | 1,084 | 1,085 | 1,018 | 1,031 | -5.15% | 14,200 | 22億840万 | -6.7% | 22.31 | 0.61 |
| 05/15 | 1,096 | 1,101 | 1,080 | 1,087 | -0.82% | 4,900 | 23億2835万 | -1.81% | 23.52 | 0.65 |
| 05/12 | 1,101 | 1,110 | 1,096 | 1,096 | -0.45% | 5,900 | 23億4763万 | -1.08% | 23.72 | 0.65 |
| 05/11 | 1,105 | 1,105 | 1,101 | 1,101 | 0% | 800 | 23億5834万 | -0.72% | 23.82 | 0.65 |
| 05/10 | 1,107 | 1,110 | 1,085 | 1,101 | -0.54% | 7,900 | 23億5834万 | -0.9% | 23.82 | 0.65 |
| 05/09 | 1,107 | 1,109 | 1,107 | 1,107 | +0.09% | 1,000 | 23億7119万 | -0.45% | 23.95 | 0.66 |
| 05/08 | 1,107 | 1,114 | 1,105 | 1,106 | -0.18% | 2,200 | 23億6905万 | -0.63% | 23.93 | 0.66 |
| 05/02 | 1,105 | 1,108 | 1,104 | 1,108 | +0.18% | 1,300 | 23億7333万 | -0.54% | 23.98 | 0.66 |
| 05/01 | 1,107 | 1,108 | 1,106 | 1,106 | -0.18% | 900 | 23億6905万 | -0.81% | 23.93 | 0.66 |
| 04/28 | 1,113 | 1,113 | 1,108 | 1,108 | -0.63% | 900 | 23億7333万 | -1.16% | 23.98 | 0.66 |
| 04/27 | 1,116 | 1,116 | 1,104 | 1,115 | -0.27% | 1,500 | 23億8833万 | -1.33% | 24.13 | 0.66 |
| 04/26 | 1,102 | 1,118 | 1,100 | 1,118 | +1.18% | 5,300 | 23億9475万 | -2.02% | 24.19 | 0.66 |
| 04/25 | 1,104 | 1,111 | 1,104 | 1,105 | +0.09% | 900 | 23億6691万 | -3.91% | 23.91 | 0.66 |
| 04/24 | 1,101 | 1,109 | 1,100 | 1,104 | +0.18% | 2,900 | 23億6476万 | -4.66% | 23.89 | 0.66 |
| 04/21 | 1,103 | 1,107 | 1,100 | 1,102 | -0.54% | 1,100 | 23億6048万 | -5.33% | 23.85 | 0.65 |
| 04/20 | 1,108 | 1,114 | 1,108 | 1,108 | +0.36% | 1,000 | 23億7333万 | -5.62% | 23.98 | 0.66 |
| 04/19 | 1,108 | 1,114 | 1,101 | 1,104 | -1.34% | 3,000 | 23億6476万 | -6.91% | 23.89 | 0.66 |
| 04/18 | 1,098 | 1,119 | 1,098 | 1,119 | +0.09% | 5,300 | 23億9689万 | -6.28% | 24.21 | 0.66 |
| 04/17 | 1,128 | 1,128 | 1,112 | 1,118 | +1.08% | 2,800 | 23億9475万 | -6.44% | 24.19 | 0.66 |
| 04/14 | 1,111 | 1,112 | 1,103 | 1,106 | -1.25% | 1,700 | 23億6905万 | -7.37% | 23.93 | 0.66 |
| 04/13 | 1,111 | 1,120 | 1,106 | 1,120 | +1.27% | 2,000 | 23億9904万 | -6.2% | 24.24 | 0.66 |
| 04/12 | 1,113 | 1,119 | 1,106 | 1,106 | -0.63% | 4,200 | 23億6905万 | -7.29% | 23.93 | 0.66 |
| 04/11 | 1,121 | 1,123 | 1,113 | 1,113 | -0.63% | 2,900 | 23億8404万 | -6.71% | 24.08 | 0.66 |
| 04/10 | 1,135 | 1,146 | 1,120 | 1,120 | +1.36% | 7,500 | 23億9904万 | -6.04% | 24.24 | 0.66 |
| 04/07 | 1,104 | 1,109 | 1,098 | 1,105 | +0.45% | 6,400 | 23億6691万 | -7.22% | 23.91 | 0.66 |
| 04/06 | 1,100 | 1,130 | 1,096 | 1,100 | -0.36% | 9,300 | 23億5620万 | -7.64% | 23.8 | 0.65 |
| 04/05 | 1,122 | 1,122 | 1,100 | 1,104 | -1.6% | 7,500 | 23億6476万 | -7.23% | 23.89 | 0.66 |
| 04/04 | 1,132 | 1,154 | 1,117 | 1,122 | -2.35% | 5,100 | 24億332万 | -5.71% | 24.28 | 0.67 |
| 04/03 | 1,130 | 1,177 | 1,106 | 1,149 | +1.77% | 5,000 | 24億6115万 | -3.36% | 24.86 | 0.68 |
| 03/31 | 1,163 | 1,163 | 1,106 | 1,129 | -0.88% | 12,500 | 24億1831万 | -4.89% | 27.73 | 0.68 |
| 03/30 | 1,111 | 1,146 | 1,111 | 1,139 | +2.24% | 5,100 | 24億3973万 | -4.04% | 27.98 | 0.68 |
| 03/29 | 1,122 | 1,149 | 1,114 | 1,114 | -2.37% | 19,800 | 23億8618万 | -6.07% | 27.36 | 0.67 |
| 03/28 | 1,267 | 1,271 | 1,137 | 1,141 | -9.94% | 28,200 | 24億4402万 | -3.79% | 28.03 | 0.68 |
| 03/27 | 1,296 | 1,320 | 1,260 | 1,267 | -4.02% | 15,700 | 27億1391万 | +6.92% | 31.12 | 0.76 |
| 03/24 | 1,403 | 1,427 | 1,319 | 1,320 | -5.85% | 28,900 | 28億2744万 | +11.86% | 32.42 | 0.79 |
| 03/23 | 1,349 | 1,470 | 1,320 | 1,402 | +5.18% | 59,700 | 30億308万 | +19.52% | 34.44 | 0.84 |
| 03/22 | 1,312 | 1,333 | 1,271 | 1,333 | +2.62% | 18,300 | 28億5528万 | +14.62% | 32.74 | 0.8 |
| 03/20 | 1,271 | 1,370 | 1,246 | 1,299 | +3.51% | 26,400 | 27億8245万 | +12.47% | 31.91 | 0.78 |
| 03/17 | 1,360 | 1,370 | 1,197 | 1,255 | -6.9% | 32,600 | 26億8821万 | +9.32% | 30.83 | 0.75 |
| 03/16 | 1,354 | 1,405 | 1,300 | 1,348 | -4.67% | 43,000 | 28億8741万 | +17.94% | 33.11 | 0.81 |
| 03/15 | 1,322 | 1,582 | 1,322 | 1,414 | +7.77% | 238,800 | 30億2878万 | +24.58% | 34.73 | 0.85 |
| 03/14 | 1,141 | 1,330 | 1,141 | 1,312 | +14.69% | 81,300 | 28億1030万 | +16.73% | 32.23 | 0.79 |
| 03/13 | 1,085 | 1,170 | 1,085 | 1,144 | +4.76% | 9,600 | 24億5044万 | +2.33% | 28.1 | 0.69 |
| 03/10 | 1,092 | 1,092 | 1,088 | 1,092 | -0.55% | 1,400 | 23億3906万 | -2.33% | 26.82 | 0.65 |
| 03/09 | 1,105 | 1,105 | 1,095 | 1,098 | -0.63% | 700 | 23億5191万 | -1.96% | 26.97 | 0.66 |
| 03/08 | 1,089 | 1,105 | 1,089 | 1,105 | +0.09% | 1,000 | 23億6691万 | -1.52% | 27.14 | 0.66 |
| 03/07 | 1,091 | 1,104 | 1,086 | 1,104 | +1.19% | 900 | 23億6476万 | -1.69% | 27.12 | 0.66 |
| 03/06 | 1,090 | 1,096 | 1,086 | 1,091 | +0.09% | 1,900 | 23億3692万 | -2.94% | 26.8 | 0.65 |
| 03/03 | 1,085 | 1,107 | 1,085 | 1,090 | -0.64% | 800 | 23億3478万 | -3.2% | 26.77 | 0.65 |
| 03/02 | 1,086 | 1,097 | 1,080 | 1,097 | +0.73% | 2,500 | 23億4977万 | -2.75% | 26.95 | 0.66 |
| 03/01 | 1,095 | 1,097 | 1,087 | 1,089 | -0.73% | 1,200 | 23億3263万 | -3.71% | 26.75 | 0.65 |
| 02/28 | 1,096 | 1,108 | 1,096 | 1,097 | +0.18% | 600 | 23億4977万 | -3.26% | 26.95 | 0.66 |
| 02/27 | 1,106 | 1,114 | 1,087 | 1,095 | -0.99% | 2,700 | 23億4549万 | -3.69% | 26.9 | 0.66 |
| 02/24 | 1,107 | 1,109 | 1,106 | 1,106 | -0.54% | 900 | 23億6905万 | -2.98% | 27.17 | 0.66 |
| 02/22 | 1,112 | 1,116 | 1,110 | 1,112 | -0.27% | 2,000 | 23億8190万 | -2.63% | 27.31 | 0.67 |
| 02/21 | 1,122 | 1,123 | 1,115 | 1,115 | -0.71% | 500 | 23億8833万 | -2.71% | 27.39 | 0.67 |
| 02/20 | 1,112 | 1,123 | 1,111 | 1,123 | +0.81% | 500 | 24億546万 | -2.26% | 27.58 | 0.67 |
| 02/17 | 1,117 | 1,129 | 1,110 | 1,114 | -2.71% | 5,200 | 23億8618万 | -3.13% | 27.36 | 0.67 |
| 02/16 | 1,141 | 1,159 | 1,138 | 1,145 | 0% | 1,100 | 24億5259万 | -0.69% | 28.12 | 0.69 |
| 02/15 | 1,138 | 1,146 | 1,133 | 1,145 | -1.12% | 900 | 24億5259万 | -0.78% | 28.12 | 0.69 |
| 02/14 | 1,132 | 1,158 | 1,132 | 1,158 | +2.3% | 4,700 | 24億8043万 | +0.17% | 28.44 | 0.69 |
| 02/13 | 1,115 | 1,132 | 1,111 | 1,132 | +0.09% | 800 | 24億2474万 | -2.08% | 27.81 | 0.68 |
| 02/10 | 1,132 | 1,132 | 1,122 | 1,131 | +0.09% | 300 | 24億2260万 | -2.16% | 27.78 | 0.68 |
| 02/09 | 1,133 | 1,155 | 1,107 | 1,130 | -0.18% | 3,200 | 24億2046万 | -2.25% | 27.76 | 0.68 |
| 02/08 | 1,143 | 1,143 | 1,132 | 1,132 | -1.14% | 400 | 24億2474万 | -2.08% | 27.81 | 0.68 |
| 02/07 | 1,160 | 1,160 | 1,102 | 1,145 | -0.43% | 1,900 | 24億5259万 | -1.04% | 28.12 | 0.69 |
| 02/06 | 1,142 | 1,159 | 1,135 | 1,150 | -0.09% | 1,100 | 24億6330万 | -0.69% | 28.25 | 0.69 |
| 02/03 | 1,135 | 1,151 | 1,135 | 1,151 | +0.17% | 700 | 24億6544万 | -0.52% | 28.27 | 0.69 |
| 02/02 | 1,151 | 1,168 | 1,149 | 1,149 | +0.61% | 300 | 24億6115万 | -0.52% | 28.22 | 0.69 |
| 02/01 | 1,162 | 1,163 | 1,139 | 1,142 | +0.71% | 800 | 24億4616万 | -1.04% | 28.05 | 0.68 |
| 01/31 | 1,140 | 1,140 | 1,133 | 1,134 | +0.8% | 500 | 24億2902万 | -1.73% | 27.85 | 0.68 |
| 01/30 | 1,122 | 1,135 | 1,122 | 1,125 | -1.06% | 1,500 | 24億975万 | -2.6% | 27.63 | 0.67 |
| 01/27 | 1,131 | 1,162 | 1,131 | 1,137 | -0.87% | 1,100 | 24億3545万 | -1.64% | 27.93 | 0.68 |
| 01/26 | 1,170 | 1,170 | 1,147 | 1,147 | -1.55% | 2,000 | 24億5687万 | -0.95% | 28.17 | 0.69 |
| 01/25 | 1,142 | 1,168 | 1,142 | 1,165 | +0.26% | 2,100 | 24億9543万 | +0.34% | 28.62 | 0.7 |
| 01/24 | 1,160 | 1,180 | 1,160 | 1,162 | -1.02% | 2,900 | 24億8900万 | -0.17% | 28.54 | 0.7 |
| 01/23 | 1,169 | 1,194 | 1,169 | 1,174 | +0.43% | 500 | 25億1470万 | +0.51% | 28.84 | 0.7 |
| 01/20 | 1,160 | 1,178 | 1,160 | 1,169 | -0.51% | 1,000 | 25億399万 | -0.17% | 28.71 | 0.7 |
| 01/19 | 1,159 | 1,188 | 1,159 | 1,175 | -1.18% | 1,400 | 25億1685万 | 0% | 28.86 | 0.7 |
| 01/18 | 1,159 | 1,189 | 1,159 | 1,189 | 0% | 400 | 25億4683万 | +0.93% | 29.21 | 0.71 |
| 01/17 | 1,146 | 1,196 | 1,146 | 1,189 | +2.41% | 700 | 25億4683万 | +0.76% | 29.21 | 0.71 |
| 01/16 | 1,158 | 1,188 | 1,158 | 1,161 | -2.19% | 1,100 | 24億8686万 | -1.94% | 28.52 | 0.7 |
| 01/13 | 1,166 | 1,193 | 1,166 | 1,187 | +1.63% | 600 | 25億4255万 | -0.17% | 29.16 | 0.71 |
| 01/12 | 1,180 | 1,194 | 1,164 | 1,168 | -2.26% | 800 | 25億185万 | -2.1% | 28.69 | 0.7 |
| 01/11 | 1,160 | 1,200 | 1,142 | 1,195 | +3.02% | 2,800 | 25億5969万 | -0.17% | 29.35 | 0.72 |
| 01/10 | 1,127 | 1,209 | 1,127 | 1,160 | +2.93% | 3,000 | 24億8472万 | -3.41% | 28.49 | 0.69 |
| 01/06 | 1,145 | 1,145 | 1,121 | 1,127 | -0.97% | 600 | 24億1403万 | -6.63% | 27.68 | 0.68 |
| 01/05 | 1,138 | 1,140 | 1,131 | 1,138 | +0.71% | 900 | 24億3759万 | -6.26% | 27.95 | 0.68 |
| 01/04 | 1,155 | 1,155 | 1,119 | 1,130 | -3.25% | 1,700 | 24億2046万 | -7.45% | 27.76 | 0.68 |
| 2022 |
| 12/30 | 1,170 | 1,200 | 1,158 | 1,168 | +0.17% | 3,000 | 25億185万 | -4.89% | 28.69 | 0.7 |
| 12/29 | 1,123 | 1,182 | 1,089 | 1,166 | +4.76% | 7,400 | 24億9757万 | -5.51% | 28.64 | 0.7 |
