PER
2022/09/01~2023/01/30
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 |
---|
2024 | 1/1, 株式分割 1→5 |
2023 |
01/30 | 952 | 956 | 942 | 948 | -0.42% | 1,084,000 | 2059億4716万 | +6.64% | 5.57 | 0.51 |
01/27 | 950 | 962 | 945 | 952 | +0.21% | 1,103,000 | 2068億1614万 | +7.57% | 5.59 | 0.51 |
01/26 | 947 | 950 | 936 | 950 | +0.32% | 760,000 | 2063億8165万 | +7.71% | 5.58 | 0.51 |
01/25 | 923 | 951 | 921 | 947 | +2.16% | 1,290,500 | 2057億2992万 | +7.86% | 5.56 | 0.51 |
01/24 | 930 | 940 | 919 | 927 | +0.22% | 1,104,000 | 2013億8504万 | +5.94% | 5.44 | 0.5 |
01/23 | 922 | 926 | 907 | 925 | +1.98% | 982,000 | 2009億5055万 | +5.96% | 5.43 | 0.5 |
01/20 | 888 | 908 | 887 | 907 | +2.37% | 616,500 | 1970億4016万 | +4.13% | 5.33 | 0.49 |
01/19 | 897 | 897 | 885 | 886 | -1.56% | 526,000 | 1924億7804万 | +1.84% | 5.2 | 0.48 |
01/18 | 886 | 901 | 882 | 900 | +0.67% | 426,000 | 1955億1946万 | +3.45% | 5.28 | 0.48 |
01/17 | 882 | 896 | 882 | 894 | +1.02% | 361,000 | 1942億1599万 | +2.76% | 5.25 | 0.48 |
01/16 | 902 | 904 | 884 | 885 | -2.43% | 612,000 | 1922億6080万 | +1.72% | 5.2 | 0.48 |
01/13 | 900 | 907 | 896 | 907 | +0.44% | 630,500 | 1970億4016万 | +4.25% | 5.33 | 0.49 |
01/12 | 891 | 912 | 891 | 903 | +2.73% | 1,100,000 | 1961億7119万 | +3.79% | 5.3 | 0.49 |
01/11 | 869 | 879 | 867 | 879 | +1.97% | 590,000 | 1909億5733万 | +1.15% | 5.16 | 0.47 |
01/10 | 852 | 864 | 852 | 862 | +2.62% | 498,500 | 1872億6419万 | -0.92% | 5.06 | 0.46 |
01/06 | 835 | 846 | 835 | 840 | +0.36% | 472,500 | 1824億8482万 | -3.45% | 4.93 | 0.45 |
01/05 | 838 | 838 | 832 | 837 | -0.71% | 549,000 | 1818億3309万 | -4.01% | 4.91 | 0.45 |
01/04 | 854 | 856 | 843 | 843 | -2.32% | 539,500 | 1831億3656万 | -3.44% | 4.95 | 0.45 |
2022 |
12/30 | 864 | 867 | 860 | 863 | -0.12% | 230,000 | 1874億8143万 | -1.26% | 5.07 | 0.46 |
12/29 | 864 | 864 | 855 | 864 | -0.46% | 327,500 | 1876億9868万 | -1.14% | 5.07 | 0.47 |
12/28 | 864 | 869 | 859 | 868 | +0.58% | 392,500 | 1885億6765万 | -0.8% | 5.1 | 0.47 |
12/27 | 868 | 871 | 862 | 863 | +0.12% | 314,000 | 1874億8143万 | -1.37% | 5.07 | 0.46 |
12/26 | 866 | 872 | 858 | 862 | +1.17% | 546,000 | 1872億6419万 | -1.6% | 5.06 | 0.46 |
12/23 | 855 | 855 | 847 | 852 | -0.93% | 390,000 | 1850億9175万 | -2.74% | 5 | 0.46 |
12/22 | 858 | 863 | 853 | 860 | +0.35% | 503,000 | 1868億2970万 | -1.94% | 5.05 | 0.46 |
12/21 | 858 | 873 | 856 | 857 | -0.12% | 792,000 | 1861億7797万 | -2.28% | 5.03 | 0.46 |
12/20 | 874 | 874 | 852 | 858 | -0.81% | 936,500 | 1863億9521万 | -2.28% | 5.04 | 0.46 |
12/19 | 868 | 870 | 862 | 865 | -0.8% | 619,000 | 1879億1592万 | -1.37% | 5.08 | 0.47 |
12/16 | 863 | 875 | 863 | 872 | +0.11% | 642,500 | 1894億3663万 | -0.57% | 5.12 | 0.47 |
12/15 | 875 | 879 | 869 | 871 | -1.02% | 460,500 | 1892億1938万 | -0.57% | 5.11 | 0.47 |
12/14 | 881 | 882 | 869 | 880 | -0.34% | 724,000 | 1911億7458万 | +0.57% | 5.17 | 0.47 |
12/13 | 894 | 894 | 877 | 883 | -0.11% | 422,500 | 1918億2631万 | +1.03% | 5.18 | 0.48 |
12/12 | 893 | 894 | 880 | 884 | -0.9% | 526,000 | 1920億4355万 | +1.26% | 5.19 | 0.48 |
12/09 | 897 | 900 | 890 | 892 | -0.56% | 660,500 | 1937億8150万 | +2.41% | 5.24 | 0.48 |
12/08 | 884 | 897 | 877 | 897 | +0.67% | 684,000 | 1948億6772万 | +3.22% | 5.27 | 0.48 |
12/07 | 901 | 906 | 891 | 891 | -1.87% | 931,500 | 1935億6426万 | +2.89% | 5.23 | 0.48 |
12/06 | 876 | 913 | 876 | 908 | +2.71% | 1,788,500 | 1972億5741万 | +5.46% | 5.33 | 0.49 |
12/05 | 891 | 899 | 880 | 884 | +0.11% | 952,500 | 1920億4355万 | +3.15% | 5.19 | 0.48 |
12/02 | 875 | 883 | 865 | 883 | 0% | 913,500 | 1918億2631万 | +3.88% | 5.18 | 0.48 |
12/01 | 878 | 886 | 874 | 883 | 0% | 873,500 | 1918億2631万 | +4.62% | 5.18 | 0.48 |
11/30 | 871 | 903 | 871 | 883 | +2.67% | 2,369,500 | 1918億2631万 | +5.37% | 5.18 | 0.48 |
11/29 | 855 | 864 | 852 | 860 | -0.12% | 822,500 | 1868億2970万 | +3.37% | 5.05 | 0.46 |
11/28 | 879 | 879 | 858 | 861 | -1.82% | 769,000 | 1870億4695万 | +4.24% | 5.06 | 0.46 |
11/25 | 886 | 886 | 872 | 877 | -0.11% | 561,000 | 1905億2285万 | +6.95% | 5.15 | 0.47 |
11/24 | 882 | 889 | 878 | 878 | +0.23% | 482,000 | 1907億4009万 | +7.86% | 5.15 | 0.47 |
11/22 | 878 | 884 | 875 | 876 | +0.57% | 697,000 | 1903億560万 | +8.42% | 5.14 | 0.47 |
11/21 | 876 | 879 | 869 | 871 | 0% | 457,000 | 1892億1938万 | +8.74% | 5.11 | 0.47 |
11/18 | 877 | 880 | 867 | 871 | -1.02% | 699,000 | 1892億1938万 | +9.42% | 5.11 | 0.47 |
11/17 | 872 | 880 | 866 | 880 | +1.62% | 756,000 | 1911億7458万 | +11.53% | 5.17 | 0.47 |
11/16 | 860 | 873 | 858 | 866 | -0.57% | 769,500 | 1881億3316万 | +10.6% | 5.08 | 0.47 |
11/15 | 853 | 872 | 849 | 871 | +3.32% | 1,030,000 | 1892億1938万 | +12.1% | 5.11 | 0.47 |
11/14 | 844 | 859 | 842 | 843 | -1.75% | 653,500 | 1831億3656万 | +9.2% | 4.95 | 0.45 |
11/11 | 858 | 862 | 844 | 858 | +1.66% | 873,500 | 1863億9521万 | +11.72% | 5.04 | 0.46 |
11/10 | 851 | 851 | 836 | 844 | -1.97% | 1,138,500 | 1833億5380万 | +10.47% | 4.96 | 0.45 |
11/09 | 854 | 864 | 851 | 861 | +0.82% | 863,000 | 1870億4695万 | +13.29% | 5.06 | 0.46 |
11/08 | 856 | 865 | 846 | 854 | -0.81% | 1,439,500 | 1855億2624万 | +13.11% | 5.01 | 0.46 |
11/07 | 860 | 871 | 842 | 861 | +3.99% | 2,986,500 | 1870億4695万 | +14.95% | 5.06 | 0.46 |
11/04 | 832 | 839 | 808 | 828 | -1.78% | 1,398,500 | 1798億7790万 | +11.44% | 4.86 | 0.45 |
11/02 | 824 | 844 | 818 | 843 | +3.44% | 2,482,000 | 1831億3656万 | +14.07% | 4.95 | 0.45 |
11/01 | 786 | 817 | 778 | 815 | +5.57% | 2,162,000 | 1770億5373万 | +11.04% | 4.79 | 0.44 |
10/31 | 795 | 804 | 771 | 772 | -2.53% | 2,421,000 | 1677億1224万 | +5.61% | 4.53 | 0.42 |
10/28 | 718 | 810 | 711 | 792 | +8.64% | 6,071,000 | 1720億5712万 | +8.34% | 4.65 | 0.43 |
10/27 | 729 | 732 | 724 | 729 | 0% | 517,000 | 1583億7076万 | -0.14% | 4.28 | 0.39 |
10/26 | 730 | 733 | 725 | 729 | 0% | 498,500 | 1583億7076万 | -0.27% | 4.28 | 0.39 |
10/25 | 729 | 733 | 725 | 729 | +0.83% | 607,000 | 1583億7076万 | -0.41% | 4.28 | 0.39 |
10/24 | 724 | 733 | 719 | 723 | +1.83% | 671,500 | 1570億6729万 | -1.36% | 4.24 | 0.39 |
10/21 | 717 | 717 | 708 | 710 | -1.11% | 410,500 | 1542億4312万 | -3.4% | 4.17 | 0.38 |
10/20 | 720 | 726 | 711 | 718 | -0.97% | 608,000 | 1559億8108万 | -2.58% | 4.22 | 0.39 |
10/19 | 715 | 725 | 713 | 725 | +0.42% | 575,500 | 1575億178万 | -1.89% | 4.26 | 0.39 |
10/18 | 728 | 728 | 717 | 722 | 0% | 496,000 | 1568億5005万 | -2.56% | 4.24 | 0.39 |
10/17 | 720 | 723 | 718 | 722 | -0.82% | 352,500 | 1568億5005万 | -2.83% | 4.24 | 0.39 |
10/14 | 727 | 734 | 718 | 728 | +2.1% | 489,500 | 1581億5351万 | -2.28% | 4.27 | 0.39 |
10/13 | 712 | 714 | 708 | 713 | -0.83% | 482,000 | 1548億9486万 | -4.55% | 4.19 | 0.38 |
10/12 | 722 | 724 | 715 | 719 | -0.42% | 396,000 | 1561億9832万 | -4.01% | 4.22 | 0.39 |
10/11 | 728 | 732 | 722 | 722 | -2.17% | 682,000 | 1568億5005万 | -3.73% | 4.24 | 0.39 |
10/07 | 742 | 744 | 736 | 738 | -1.99% | 499,000 | 1603億2595万 | -1.86% | 4.33 | 0.4 |
10/06 | 754 | 758 | 753 | 753 | 0% | 469,500 | 1635億8461万 | -0.13% | 4.42 | 0.41 |
10/05 | 754 | 763 | 751 | 753 | +0.53% | 828,000 | 1635億8461万 | -0.4% | 4.42 | 0.41 |
10/04 | 739 | 752 | 737 | 749 | +3.6% | 832,000 | 1627億1563万 | -1.06% | 4.4 | 0.4 |
10/03 | 703 | 723 | 699 | 723 | +2.7% | 576,500 | 1570億6729万 | -4.62% | 4.24 | 0.39 |
09/30 | 714 | 720 | 703 | 704 | -1.68% | 798,500 | 1529億3966万 | -7.49% | 4.13 | 0.38 |
09/29 | 723 | 724 | 706 | 716 | -1.24% | 702,500 | 1555億4659万 | -6.28% | 4.2 | 0.39 |
09/28 | 728 | 731 | 718 | 725 | -1.09% | 694,500 | 1575億178万 | -5.48% | 4.26 | 0.39 |
09/27 | 732 | 743 | 730 | 733 | 0% | 690,000 | 1592億3973万 | -4.68% | 4.3 | 0.39 |
09/26 | 752 | 754 | 731 | 733 | -3.93% | 945,000 | 1592億3973万 | -4.93% | 4.3 | 0.39 |
09/22 | 758 | 766 | 756 | 763 | +0.26% | 432,000 | 1657億5705万 | -1.29% | 4.48 | 0.41 |
09/21 | 758 | 762 | 754 | 761 | -0.78% | 464,000 | 1653億2256万 | -1.68% | 4.47 | 0.41 |
09/20 | 761 | 768 | 758 | 767 | +1.59% | 432,000 | 1666億2602万 | -0.9% | 4.5 | 0.41 |
09/16 | 750 | 755 | 747 | 755 | +0.53% | 599,000 | 1640億1910万 | -2.58% | 4.43 | 0.41 |
09/15 | 759 | 759 | 750 | 751 | -1.83% | 544,000 | 1631億5012万 | -3.1% | 4.41 | 0.4 |
09/14 | 756 | 767 | 754 | 765 | -0.52% | 660,000 | 1661億9154万 | -1.54% | 4.49 | 0.41 |
09/13 | 772 | 773 | 768 | 769 | -0.52% | 347,500 | 1670億6051万 | -1.16% | 4.51 | 0.41 |
09/12 | 788 | 788 | 772 | 773 | -0.13% | 309,500 | 1679億2949万 | -0.64% | 4.54 | 0.42 |
09/09 | 777 | 782 | 772 | 774 | -0.13% | 387,500 | 1681億4673万 | -0.64% | 4.54 | 0.42 |
09/08 | 764 | 777 | 763 | 775 | +2.11% | 543,000 | 1683億6397万 | -0.51% | 4.55 | 0.42 |
09/07 | 772 | 772 | 758 | 759 | -1.68% | 494,000 | 1648億8807万 | -2.44% | 4.46 | 0.41 |
09/06 | 765 | 774 | 758 | 772 | +1.18% | 438,000 | 1677億1224万 | -1.03% | 4.53 | 0.42 |
09/05 | 760 | 768 | 756 | 763 | +0.53% | 487,000 | 1657億5705万 | -2.3% | 4.48 | 0.41 |
09/02 | 765 | 765 | 752 | 759 | -1.94% | 662,500 | 1648億8807万 | -2.94% | 4.46 | 0.41 |
09/01 | 786 | 794 | 772 | 774 | -1.28% | 701,500 | 1681億4673万 | -0.9% | 4.54 | 0.42 |