PER
2022/10/31~2023/03/28
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 |
03/28 | 926 | 932 | 918 | 924 | +0.33% | 275,000 | 2255億1711万 | +0.54% | 9.72 | 0.6 |
03/27 | 926 | 929 | 914 | 921 | +0.66% | 247,400 | 2247億8491万 | +0.33% | 9.69 | 0.6 |
03/24 | 914 | 918 | 909 | 915 | 0% | 403,000 | 2233億2052万 | -0.22% | 9.62 | 0.59 |
03/23 | 897 | 916 | 895 | 915 | +0.77% | 250,900 | 2233億2052万 | -0.11% | 9.62 | 0.59 |
03/22 | 919 | 919 | 904 | 908 | +1.79% | 409,300 | 2216億1205万 | -0.66% | 9.55 | 0.59 |
03/20 | 888 | 901 | 888 | 892 | -1.11% | 390,800 | 2177億700万 | -2.3% | 9.38 | 0.58 |
03/17 | 913 | 913 | 896 | 902 | +0.78% | 750,000 | 2201億4766万 | -1.1% | 9.49 | 0.59 |
03/16 | 885 | 900 | 879 | 895 | -0.56% | 445,000 | 2184億3919万 | -1.86% | 9.41 | 0.58 |
03/15 | 910 | 913 | 898 | 900 | +0.11% | 646,900 | 2196億5952万 | -1.42% | 9.47 | 0.58 |
03/14 | 907 | 908 | 889 | 899 | -3.13% | 590,000 | 2194億1546万 | -1.53% | 9.46 | 0.58 |
03/13 | 950 | 950 | 917 | 928 | -3.33% | 450,600 | 2264億9338万 | +1.64% | 9.76 | 0.6 |
03/10 | 969 | 977 | 957 | 960 | -2.44% | 657,000 | 2343億349万 | +5.38% | 10.1 | 0.62 |
03/09 | 962 | 984 | 958 | 984 | +3.04% | 552,800 | 2401億6108万 | +8.25% | 10.35 | 0.64 |
03/08 | 943 | 958 | 942 | 955 | +1.06% | 409,900 | 2330億8316万 | +5.41% | 10.04 | 0.62 |
03/07 | 951 | 955 | 943 | 945 | +1.07% | 394,200 | 2306億4250万 | +4.54% | 9.94 | 0.61 |
03/06 | 923 | 936 | 922 | 935 | +1.52% | 338,100 | 2282億184万 | +3.66% | 9.83 | 0.61 |
03/03 | 916 | 926 | 914 | 921 | +0.88% | 322,100 | 2247億8491万 | +2.22% | 9.69 | 0.6 |
03/02 | 927 | 930 | 913 | 913 | -0.44% | 225,700 | 2228億3238万 | +1.56% | 9.6 | 0.59 |
03/01 | 903 | 920 | 903 | 917 | +1.1% | 300,400 | 2238億865万 | +2.12% | 9.64 | 0.59 |
02/28 | 927 | 927 | 904 | 907 | -2.26% | 718,600 | 2213億6799万 | +1.23% | 9.54 | 0.59 |
02/27 | 912 | 928 | 910 | 928 | +2.77% | 384,100 | 2264億9338万 | +3.69% | 9.76 | 0.6 |
02/24 | 903 | 905 | 896 | 903 | +0.56% | 322,700 | 2203億9172万 | +1.23% | 9.5 | 0.59 |
02/22 | 905 | 905 | 889 | 898 | -2.07% | 358,400 | 2191億7139万 | +0.9% | 9.44 | 0.58 |
02/21 | 903 | 918 | 901 | 917 | +2.12% | 424,800 | 2238億865万 | +3.15% | 9.64 | 0.59 |
02/20 | 899 | 908 | 897 | 898 | +0.34% | 231,400 | 2191億7139万 | +1.24% | 9.44 | 0.58 |
02/17 | 883 | 895 | 883 | 895 | +0.11% | 179,200 | 2184億3919万 | +1.13% | 9.41 | 0.58 |
02/16 | 895 | 897 | 886 | 894 | +0.9% | 240,600 | 2181億9513万 | +1.25% | 9.4 | 0.58 |
02/15 | 885 | 893 | 883 | 886 | +0.57% | 292,700 | 2162億4260万 | +0.57% | 9.32 | 0.57 |
02/14 | 893 | 893 | 874 | 881 | +0.11% | 278,200 | 2150億2227万 | +0.23% | 9.27 | 0.57 |
02/13 | 861 | 890 | 861 | 880 | +2.44% | 619,300 | 2147億7820万 | +0.23% | 9.26 | 0.57 |
02/10 | 896 | 897 | 857 | 859 | -5.4% | 1,557,700 | 2096億5281万 | -1.94% | 9.03 | 0.56 |
02/09 | 906 | 912 | 902 | 908 | +0.22% | 480,000 | 2216億1205万 | +3.77% | 9.55 | 0.59 |
02/08 | 909 | 912 | 901 | 906 | +0.33% | 326,500 | 2211億2392万 | +3.9% | 9.53 | 0.59 |
02/07 | 903 | 910 | 896 | 903 | +0.22% | 560,700 | 2203億9172万 | +3.91% | 9.5 | 0.59 |
02/06 | 902 | 909 | 895 | 901 | +1.58% | 440,900 | 2199億359万 | +3.92% | 9.48 | 0.58 |
02/03 | 895 | 895 | 881 | 887 | -0.89% | 459,900 | 2164億8666万 | +2.54% | 9.33 | 0.58 |
02/02 | 908 | 908 | 893 | 895 | -1.43% | 481,600 | 2184億3919万 | +3.71% | 9.41 | 0.58 |
02/01 | 918 | 924 | 908 | 908 | -0.66% | 218,800 | 2216億1205万 | +5.58% | 9.55 | 0.59 |
01/31 | 906 | 916 | 902 | 914 | +1.9% | 347,500 | 2230億7645万 | +6.65% | 9.61 | 0.59 |
01/30 | 897 | 904 | 892 | 897 | 0% | 289,700 | 2189億2733万 | +5.04% | 9.43 | 0.58 |
01/27 | 890 | 900 | 886 | 897 | +1.36% | 365,500 | 2189億2733万 | +5.28% | 9.43 | 0.58 |
01/26 | 884 | 890 | 880 | 885 | +0.8% | 306,000 | 2159億9853万 | +4.12% | 9.31 | 0.57 |
01/25 | 873 | 885 | 869 | 878 | -0.23% | 313,500 | 2142億9007万 | +3.42% | 9.23 | 0.57 |
01/24 | 883 | 883 | 869 | 880 | +0.8% | 416,300 | 2147億7820万 | +3.65% | 9.26 | 0.57 |
01/23 | 869 | 878 | 865 | 873 | +1.87% | 321,700 | 2130億6974万 | +2.71% | 9.18 | 0.57 |
01/20 | 856 | 859 | 855 | 857 | +0.23% | 234,500 | 2091億6468万 | +0.82% | 9.01 | 0.56 |
01/19 | 868 | 868 | 854 | 855 | -2.4% | 275,000 | 2086億7655万 | +0.35% | 8.99 | 0.55 |
01/18 | 860 | 888 | 856 | 876 | +1.98% | 453,600 | 2138億194万 | +2.7% | 9.21 | 0.57 |
01/17 | 851 | 872 | 850 | 859 | +1.18% | 521,900 | 2096億5281万 | +0.7% | 9.03 | 0.56 |
01/16 | 835 | 852 | 828 | 849 | +0.71% | 508,200 | 2072億1215万 | -0.59% | 8.93 | 0.55 |
01/13 | 849 | 851 | 841 | 843 | -0.47% | 340,000 | 2057億4775万 | -1.4% | 8.87 | 0.55 |
01/12 | 848 | 853 | 845 | 847 | +0.47% | 195,300 | 2067億2402万 | -1.17% | 8.91 | 0.55 |
01/11 | 846 | 851 | 841 | 843 | +0.36% | 285,900 | 2057億4775万 | -1.86% | 8.87 | 0.55 |
01/10 | 851 | 854 | 839 | 840 | -0.59% | 336,900 | 2050億1556万 | -2.44% | 8.83 | 0.54 |
01/06 | 834 | 850 | 827 | 845 | +1.93% | 401,500 | 2062億3589万 | -2.2% | 8.89 | 0.55 |
01/05 | 821 | 830 | 821 | 829 | +0.97% | 358,700 | 2023億3083万 | -4.38% | 8.72 | 0.54 |
01/04 | 836 | 837 | 819 | 821 | -2.96% | 404,700 | 2003億7830万 | -5.74% | 8.64 | 0.53 |
2022 |
12/30 | 845 | 856 | 845 | 846 | +0.12% | 261,700 | 2064億7995万 | -3.31% | 8.9 | 0.55 |
12/29 | 840 | 848 | 838 | 845 | +0.12% | 328,800 | 2062億3589万 | -3.76% | 8.89 | 0.55 |
12/28 | 840 | 844 | 837 | 844 | +0.6% | 262,300 | 2059億9182万 | -4.2% | 8.88 | 0.55 |
12/27 | 839 | 847 | 836 | 839 | 0% | 196,200 | 2047億7149万 | -5.09% | 8.82 | 0.54 |
12/26 | 845 | 849 | 833 | 839 | +1.08% | 247,000 | 2047億7149万 | -5.41% | 8.82 | 0.54 |
12/23 | 828 | 832 | 823 | 830 | -0.84% | 441,000 | 2025億7489万 | -6.74% | 8.73 | 0.54 |
12/22 | 841 | 848 | 835 | 837 | +0.6% | 304,600 | 2042億8336万 | -6.17% | 8.8 | 0.54 |
12/21 | 850 | 850 | 826 | 832 | -2.58% | 541,000 | 2030億6303万 | -6.94% | 8.75 | 0.54 |
12/20 | 873 | 882 | 848 | 854 | -1.73% | 527,600 | 2084億3248万 | -4.79% | 8.98 | 0.55 |
12/19 | 875 | 877 | 869 | 869 | -1.47% | 334,600 | 2120億9347万 | -3.12% | 9.14 | 0.56 |
12/16 | 884 | 889 | 875 | 882 | -0.34% | 505,500 | 2152億6633万 | -1.78% | 9.28 | 0.57 |
12/15 | 888 | 894 | 885 | 885 | -1.12% | 265,400 | 2159億9853万 | -1.23% | 9.31 | 0.57 |
12/14 | 891 | 899 | 887 | 895 | +0.67% | 254,300 | 2184億3919万 | +0.22% | 9.41 | 0.58 |
12/13 | 892 | 897 | 889 | 889 | -0.34% | 383,600 | 2169億7480万 | -0.22% | 9.35 | 0.58 |
12/12 | 890 | 893 | 884 | 892 | +1.25% | 372,200 | 2177億700万 | +0.45% | 9.38 | 0.58 |
12/09 | 868 | 887 | 866 | 881 | +0.8% | 459,300 | 2150億2227万 | -0.45% | 9.27 | 0.57 |
12/08 | 880 | 882 | 870 | 874 | -0.68% | 432,300 | 2133億1380万 | -1.02% | 9.19 | 0.57 |
12/07 | 885 | 892 | 880 | 880 | -1.23% | 355,600 | 2147億7820万 | -0.11% | 9.26 | 0.57 |
12/06 | 885 | 896 | 878 | 891 | +0.22% | 470,500 | 2174億6293万 | +1.37% | 9.37 | 0.58 |
12/05 | 897 | 897 | 884 | 889 | -1.22% | 406,900 | 2169億7480万 | +1.48% | 9.35 | 0.58 |
12/02 | 909 | 909 | 896 | 900 | -2.6% | 532,800 | 2196億5952万 | +3.09% | 9.47 | 0.58 |
12/01 | 940 | 940 | 916 | 924 | +0.98% | 466,800 | 2255億1711万 | +6.21% | 9.72 | 0.6 |
11/30 | 907 | 916 | 904 | 915 | +0.33% | 804,800 | 2233億2052万 | +5.66% | 9.62 | 0.59 |
11/29 | 921 | 921 | 908 | 912 | -1.83% | 564,600 | 2225億8832万 | +5.68% | 9.59 | 0.59 |
11/28 | 924 | 936 | 917 | 929 | +0.87% | 574,400 | 2267億3744万 | +8.15% | 9.77 | 0.6 |
11/25 | 926 | 926 | 913 | 921 | -0.54% | 383,800 | 2247億8491万 | +7.72% | 9.69 | 0.6 |
11/24 | 925 | 928 | 916 | 926 | +0.87% | 422,800 | 2260億524万 | +8.69% | 9.74 | 0.6 |
11/22 | 914 | 923 | 914 | 918 | +1.21% | 465,200 | 2240億5272万 | +8.25% | 9.66 | 0.6 |
11/21 | 907 | 911 | 900 | 907 | -1.09% | 636,300 | 2213億6799万 | +7.46% | 9.54 | 0.59 |
11/18 | 911 | 928 | 909 | 917 | +3.27% | 850,200 | 2238億865万 | +8.78% | 9.64 | 0.59 |
11/17 | 881 | 896 | 880 | 888 | +0.34% | 562,300 | 2167億3073万 | +5.59% | 9.34 | 0.58 |
11/16 | 888 | 890 | 874 | 885 | -0.78% | 437,100 | 2159億9853万 | +5.23% | 9.31 | 0.57 |
11/15 | 873 | 897 | 873 | 892 | +2.06% | 422,900 | 2177億700万 | +6.06% | 9.38 | 0.58 |
11/14 | 895 | 903 | 874 | 874 | -2.35% | 730,800 | 2133億1380万 | +3.92% | 9.19 | 0.57 |
11/11 | 875 | 901 | 854 | 895 | +8.88% | 1,600,100 | 2184億3919万 | +6.29% | 9.41 | 0.58 |
11/10 | 820 | 822 | 809 | 822 | +0.12% | 693,500 | 2006億2237万 | -2.26% | 8.65 | 0.53 |
11/09 | 825 | 825 | 816 | 821 | -0.48% | 587,800 | 2003億7830万 | -2.73% | 8.64 | 0.53 |
11/08 | 832 | 837 | 823 | 825 | 0% | 595,500 | 2013億5456万 | -2.48% | 8.68 | 0.54 |
11/07 | 825 | 828 | 813 | 825 | +0.98% | 612,500 | 2013億5456万 | -2.6% | 8.68 | 0.54 |
11/04 | 828 | 831 | 809 | 817 | -2.62% | 781,900 | 1994億203万 | -3.88% | 8.59 | 0.53 |
11/02 | 820 | 840 | 818 | 839 | +2.94% | 1,068,600 | 2047億7149万 | -1.64% | 8.82 | 0.54 |
11/01 | 825 | 826 | 810 | 815 | -1.09% | 722,500 | 1989億1390万 | -4.68% | 8.57 | 0.53 |
10/31 | 818 | 826 | 815 | 824 | +1.6% | 647,600 | 2011億1050万 | -4.07% | 8.67 | 0.53 |