PER
2022/08/16~2023/01/12
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 |
01/12 | 622 | 629 | 615 | 628 | +1.29% | 31,200 | 23億1976万 | +2.11% | - | 2.1 |
01/11 | 617 | 627 | 608 | 620 | +0.49% | 57,700 | 22億9021万 | +0.81% | - | 2.07 |
01/10 | 621 | 629 | 605 | 617 | +0.65% | 21,800 | 22億7913万 | +0.16% | - | 2.06 |
01/06 | 614 | 615 | 593 | 613 | +0.99% | 36,700 | 22億6436万 | -0.65% | - | 2.05 |
01/05 | 626 | 628 | 602 | 607 | -4.41% | 94,400 | 22億4219万 | -1.94% | - | 2.03 |
01/04 | 629 | 678 | 616 | 635 | +2.58% | 420,100 | 23億4562万 | +2.42% | - | 2.12 |
2022 |
12/30 | 620 | 624 | 604 | 619 | +0.16% | 54,800 | 22億8652万 | -0.16% | - | 2.07 |
12/29 | 598 | 623 | 580 | 618 | +3.34% | 79,500 | 22億8283万 | -0.32% | - | 2.06 |
12/28 | 570 | 607 | 570 | 598 | +5.84% | 100,700 | 22億895万 | -3.7% | - | 2 |
12/27 | 534 | 568 | 534 | 565 | +5.21% | 67,400 | 20億8705万 | -9.16% | - | 1.89 |
12/26 | 574 | 574 | 536 | 537 | -6.28% | 55,600 | 19億8362万 | -13.94% | - | 1.79 |
12/23 | 591 | 591 | 564 | 573 | -1.88% | 50,700 | 21億1660万 | -8.61% | - | 1.91 |
12/22 | 602 | 613 | 579 | 584 | -3.15% | 99,200 | 21億5723万 | -7.15% | - | 1.95 |
12/21 | 610 | 615 | 595 | 603 | -0.99% | 59,600 | 21億2020万 | -4.29% | - | 1.92 |
12/20 | 629 | 631 | 601 | 609 | -3.18% | 75,800 | 21億4130万 | -3.33% | - | 1.94 |
12/19 | 625 | 634 | 614 | 629 | +0.32% | 50,000 | 22億1162万 | -0.47% | - | 2 |
12/16 | 604 | 627 | 602 | 627 | +1.46% | 50,500 | 22億459万 | -0.79% | - | 1.99 |
12/15 | 630 | 630 | 598 | 618 | -2.06% | 145,300 | 21億7294万 | -1.75% | - | 1.96 |
12/14 | 643 | 657 | 631 | 631 | -1.87% | 69,200 | 22億1865万 | +0.8% | - | 2.01 |
12/13 | 670 | 674 | 636 | 643 | -1.68% | 231,100 | 22億6085万 | +3.38% | - | 2.04 |
12/12 | 737 | 787 | 652 | 654 | -4.8% | 1,766,500 | 22億9952万 | +6.34% | - | 2.08 |
12/09 | 646 | 700 | 639 | 687 | +9.57% | 372,000 | 24億1556万 | +13.37% | - | 2.18 |
12/08 | 640 | 640 | 610 | 627 | -2.03% | 42,800 | 22億459万 | +5.03% | - | 1.99 |
12/07 | 610 | 674 | 609 | 640 | +6.67% | 216,000 | 22億5030万 | +8.47% | - | 2.03 |
12/06 | 612 | 620 | 595 | 600 | -3.69% | 65,400 | 21億966万 | +3.09% | - | 1.91 |
12/05 | 621 | 636 | 591 | 623 | -1.58% | 50,100 | 21億9053万 | +8.16% | - | 1.98 |
12/02 | 641 | 653 | 625 | 633 | -1.09% | 74,500 | 22億2569万 | +11.25% | - | 2.01 |
12/01 | 665 | 665 | 629 | 640 | -4.05% | 117,700 | 22億5030万 | +13.88% | - | 2.03 |
11/30 | 650 | 668 | 638 | 667 | +2.46% | 81,100 | 23億4523万 | +20.4% | - | 1.97 |
11/29 | 631 | 655 | 630 | 651 | +3.33% | 63,100 | 22億8898万 | +19.23% | - | 1.93 |
11/28 | 620 | 647 | 620 | 630 | +0.8% | 58,000 | 22億1514万 | +17.1% | - | 1.86 |
11/25 | 620 | 631 | 613 | 625 | -0.79% | 25,300 | 21億9756万 | +17.7% | - | 1.85 |
11/24 | 619 | 630 | 611 | 630 | +1.78% | 42,600 | 22億1514万 | +20.46% | - | 1.86 |
11/22 | 619 | 627 | 608 | 619 | +0.49% | 30,600 | 21億7646万 | +19.96% | - | 1.83 |
11/21 | 603 | 622 | 598 | 616 | +1.82% | 55,200 | 21億6591万 | +21.26% | - | 1.82 |
11/18 | 633 | 666 | 595 | 605 | -3.04% | 192,300 | 21億2724万 | +20.76% | - | 1.79 |
11/17 | 625 | 633 | 600 | 624 | +0.48% | 65,300 | 21億9404万 | +26.32% | - | 1.85 |
11/16 | 620 | 633 | 568 | 621 | +1.8% | 127,800 | 21億8349万 | +27.78% | - | 1.84 |
11/15 | 638 | 653 | 601 | 610 | -6.01% | 170,200 | 21億4482万 | +27.35% | - | 1.8 |
11/14 | 631 | 674 | 621 | 649 | +4.34% | 217,500 | 22億8194万 | +37.5% | - | 1.92 |
11/11 | 555 | 650 | 555 | 622 | +11.87% | 254,200 | 21億8701万 | +34.34% | - | 1.84 |
11/10 | 533 | 580 | 525 | 556 | +3.93% | 64,300 | 19億5495万 | +21.93% | - | 1.64 |
11/09 | 527 | 561 | 515 | 535 | -0.37% | 154,900 | 18億8111万 | +18.36% | - | 1.58 |
11/08 | 480 | 546 | 473 | 537 | +15.24% | 390,200 | 18億8814万 | +19.87% | - | 1.59 |
11/07 | 488 | 491 | 457 | 466 | +4.02% | 131,100 | 16億3850万 | +4.72% | - | 1.38 |
11/04 | 450 | 451 | 444 | 448 | -0.44% | 1,900 | 15億7521万 | +0.9% | - | 1.33 |
11/02 | 449 | 455 | 445 | 450 | +0.22% | 7,400 | 15億8224万 | +1.35% | - | 1.33 |
11/01 | 449 | 456 | 446 | 449 | +0.45% | 10,600 | 15億7872万 | +1.13% | - | 1.33 |
10/31 | 451 | 451 | 447 | 447 | -0.89% | 1,400 | 15億7169万 | +0.68% | - | 1.32 |
10/28 | 444 | 451 | 439 | 451 | +1.58% | 1,100 | 15億8576万 | +1.58% | - | 1.33 |
10/27 | 460 | 460 | 440 | 444 | -1.77% | 24,200 | 15億6114万 | +0.23% | - | 1.31 |
10/26 | 450 | 461 | 450 | 452 | +1.35% | 9,100 | 15億8927万 | +2.03% | - | 1.34 |
10/25 | 463 | 463 | 438 | 446 | -2.62% | 14,200 | 15億6818万 | +0.68% | - | 1.32 |
10/24 | 461 | 468 | 453 | 458 | -2.14% | 20,900 | 16億1037万 | +3.39% | - | 1.35 |
10/21 | 451 | 468 | 451 | 468 | +3.77% | 32,600 | 16億4553万 | +5.64% | - | 1.38 |
10/20 | 448 | 468 | 440 | 451 | +4.4% | 46,600 | 15億8576万 | +1.81% | - | 1.33 |
10/19 | 436 | 436 | 423 | 432 | -0.46% | 2,900 | 15億1895万 | -2.48% | - | 1.28 |
10/18 | 437 | 437 | 431 | 434 | 0% | 6,400 | 15億2598万 | -2.25% | - | 1.28 |
10/17 | 411 | 434 | 406 | 434 | +2.36% | 7,400 | 15億2598万 | -2.47% | - | 1.28 |
10/14 | 431 | 436 | 424 | 424 | -2.3% | 6,400 | 14億9082万 | -4.72% | - | 1.25 |
10/13 | 436 | 436 | 434 | 434 | +0.93% | 600 | 14億2664万 | -2.69% | - | 1.2 |
10/12 | 439 | 439 | 430 | 430 | -2.27% | 7,200 | 14億1349万 | -3.8% | - | 1.19 |
10/11 | 440 | 440 | 433 | 440 | +0.23% | 1,700 | 14億4636万 | -1.79% | - | 1.22 |
10/07 | 434 | 441 | 434 | 439 | -0.23% | 6,400 | 14億4308万 | -2.23% | - | 1.21 |
10/06 | 433 | 449 | 432 | 440 | +0.69% | 17,100 | 14億4636万 | -2.22% | - | 1.22 |
10/05 | 445 | 445 | 432 | 437 | -1.8% | 10,300 | 14億3650万 | -2.89% | - | 1.21 |
10/04 | 448 | 466 | 435 | 445 | +0.45% | 20,000 | 14億6280万 | -1.33% | - | 1.23 |
10/03 | 461 | 463 | 443 | 443 | -3.28% | 21,200 | 14億5622万 | -1.77% | - | 1.23 |
09/30 | 456 | 461 | 445 | 458 | +1.55% | 9,400 | 15億553万 | +1.55% | - | 1.27 |
09/29 | 444 | 460 | 444 | 451 | +1.35% | 9,800 | 14億8252万 | 0% | - | 1.25 |
09/28 | 460 | 460 | 440 | 445 | -3.26% | 8,100 | 14億6280万 | -1.77% | - | 1.23 |
09/27 | 439 | 462 | 439 | 460 | +3.14% | 11,500 | 15億1211万 | +1.1% | - | 1.27 |
09/26 | 438 | 466 | 430 | 446 | +1.83% | 17,000 | 14億6609万 | -1.55% | - | 1.23 |
09/22 | 438 | 444 | 424 | 438 | +0.23% | 13,200 | 14億3979万 | -3.1% | - | 1.21 |
09/21 | 440 | 440 | 429 | 437 | -0.68% | 4,700 | 14億3650万 | -3.32% | - | 1.21 |
09/20 | 447 | 447 | 437 | 440 | -0.9% | 4,700 | 14億4636万 | -2.44% | - | 1.22 |
09/16 | 453 | 453 | 444 | 444 | -1.99% | 3,800 | 14億5951万 | -1.33% | - | 1.23 |
09/15 | 457 | 457 | 451 | 453 | -0.88% | 900 | 14億8910万 | +0.89% | - | 1.25 |
09/14 | 450 | 457 | 446 | 457 | +0.44% | 3,400 | 15億225万 | +2.01% | - | 1.26 |
09/13 | 459 | 460 | 454 | 455 | -1.09% | 4,100 | 14億9567万 | +2.02% | - | 1.26 |
09/12 | 457 | 461 | 447 | 460 | +0.66% | 10,500 | 15億1211万 | +3.6% | - | 1.27 |
09/09 | 459 | 468 | 453 | 457 | +1.11% | 10,400 | 15億225万 | +3.16% | - | 1.26 |
09/08 | 453 | 456 | 446 | 452 | +0.89% | 4,100 | 14億8581万 | +2.26% | - | 1.25 |
09/07 | 457 | 457 | 445 | 448 | -0.22% | 3,100 | 14億7266万 | +1.59% | - | 1.24 |
09/06 | 445 | 455 | 442 | 449 | -0.88% | 5,200 | 14億7595万 | +1.81% | - | 1.24 |
09/05 | 446 | 453 | 442 | 453 | -0.22% | 10,600 | 14億8910万 | +2.72% | - | 1.25 |
09/02 | 460 | 461 | 454 | 454 | -1.52% | 4,600 | 14億9238万 | +2.95% | - | 1.26 |
09/01 | 469 | 469 | 456 | 461 | -1.71% | 24,400 | 15億1539万 | +4.3% | - | 1.27 |
08/31 | 459 | 471 | 448 | 469 | +5.16% | 10,400 | 15億4169万 | +6.11% | - | 1.3 |
08/30 | 440 | 447 | 440 | 446 | +0.9% | 6,100 | 14億6609万 | +1.13% | - | 1.23 |
08/29 | 447 | 447 | 438 | 442 | -2.21% | 10,500 | 14億5294万 | 0% | - | 1.22 |
08/26 | 446 | 457 | 445 | 452 | +0.67% | 6,300 | 14億8581万 | +2.26% | - | 1.25 |
08/25 | 462 | 462 | 446 | 449 | -2.6% | 22,100 | 14億7595万 | +1.58% | - | 1.24 |
08/24 | 485 | 485 | 461 | 461 | -4.95% | 27,000 | 15億1539万 | +4.3% | - | 1.27 |
08/23 | 491 | 491 | 459 | 485 | -2.81% | 119,100 | 15億9429万 | +9.48% | - | 1.34 |
08/22 | 428 | 503 | 427 | 499 | +17.97% | 375,400 | 16億4031万 | +12.64% | - | 1.38 |
08/19 | 420 | 424 | 420 | 423 | +0.71% | 3,300 | 13億9048万 | -4.51% | - | 1.17 |
08/18 | 426 | 426 | 420 | 420 | -0.71% | 200 | 13億8062万 | -5.83% | - | 1.16 |
08/17 | 420 | 425 | 420 | 423 | -1.17% | 3,900 | 13億9048万 | -5.79% | - | 1.17 |
08/16 | 409 | 428 | 409 | 428 | +1.66% | 10,400 | 14億692万 | -5.31% | - | 1.18 |