PER
2022/12/13~2023/05/11
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 |
05/11 | 1,007 | 1,009 | 995 | 998 | -1.09% | 294,100 | 2435億7801万 | +3.96% | 5.77 | 0.62 |
05/10 | 1,012 | 1,012 | 1,000 | 1,009 | -0.3% | 349,100 | 2462億6273万 | +5.21% | 5.83 | 0.62 |
05/09 | 1,010 | 1,014 | 999 | 1,012 | +0.2% | 420,800 | 2469億9493万 | +5.86% | 5.85 | 0.63 |
05/08 | 1,007 | 1,015 | 1,003 | 1,010 | -0.2% | 415,300 | 2465億680万 | +5.98% | 5.84 | 0.63 |
05/02 | 1,013 | 1,013 | 1,001 | 1,012 | +0.3% | 239,700 | 2469億9493万 | +6.53% | 5.85 | 0.63 |
05/01 | 1,015 | 1,017 | 1,007 | 1,009 | +0.7% | 351,100 | 2462億6273万 | +6.66% | 5.83 | 0.62 |
04/28 | 1,000 | 1,005 | 990 | 1,002 | +0.7% | 537,000 | 2445億5427万 | +6.26% | 5.79 | 0.62 |
04/27 | 963 | 996 | 963 | 995 | +3.54% | 707,300 | 2428億4581万 | +5.96% | 5.75 | 0.62 |
04/26 | 954 | 964 | 954 | 961 | +0.42% | 379,600 | 2345億4756万 | +2.67% | 5.55 | 0.6 |
04/25 | 968 | 977 | 956 | 957 | -0.83% | 432,700 | 2335億7129万 | +2.46% | 5.53 | 0.59 |
04/24 | 966 | 971 | 960 | 965 | +1.05% | 279,400 | 2355億2382万 | +3.65% | 5.58 | 0.6 |
04/21 | 958 | 969 | 952 | 955 | -0.73% | 352,300 | 2330億8316万 | +2.8% | 5.52 | 0.59 |
04/20 | 948 | 968 | 945 | 962 | +1.26% | 461,700 | 2347億9163万 | +3.89% | 5.56 | 0.6 |
04/19 | 949 | 950 | 938 | 950 | -0.11% | 424,600 | 2318億6283万 | +2.81% | 5.49 | 0.59 |
04/18 | 947 | 953 | 942 | 951 | +1.28% | 605,100 | 2321億690万 | +3.15% | 5.5 | 0.59 |
04/17 | 937 | 941 | 931 | 939 | +0.86% | 328,800 | 2291億7810万 | +1.95% | 5.43 | 0.58 |
04/14 | 937 | 937 | 928 | 931 | -0.21% | 273,300 | 2272億2558万 | +0.98% | 5.38 | 0.58 |
04/13 | 933 | 936 | 925 | 933 | -0.11% | 253,300 | 2277億1371万 | +0.97% | 5.39 | 0.58 |
04/12 | 933 | 941 | 931 | 934 | +1.19% | 289,100 | 2279億5777万 | +0.97% | 5.4 | 0.58 |
04/11 | 927 | 927 | 919 | 923 | +1.1% | 229,800 | 2252億7305万 | -0.22% | 5.34 | 0.57 |
04/10 | 915 | 916 | 905 | 913 | +0.66% | 235,400 | 2228億3238万 | -1.4% | 5.28 | 0.57 |
04/07 | 899 | 911 | 896 | 907 | +1.34% | 319,300 | 2213億6799万 | -2.05% | 5.24 | 0.56 |
04/06 | 907 | 907 | 895 | 895 | -3.66% | 616,700 | 2184億3919万 | -3.35% | 5.17 | 0.55 |
04/05 | 938 | 940 | 926 | 929 | -2.93% | 299,200 | 2267億3744万 | +0.22% | 5.37 | 0.58 |
04/04 | 947 | 957 | 941 | 957 | +0.31% | 360,000 | 2335億7129万 | +3.35% | 5.53 | 0.59 |
04/03 | 956 | 956 | 943 | 954 | +0.74% | 304,100 | 2328億3910万 | +3.14% | 5.51 | 0.59 |
03/31 | 937 | 949 | 937 | 947 | +2.27% | 463,000 | 2311億3063万 | +2.6% | 9.96 | 0.61 |
03/30 | 921 | 927 | 913 | 926 | -1.07% | 424,700 | 2260億524万 | +0.54% | 9.74 | 0.6 |
03/29 | 927 | 936 | 925 | 936 | +1.3% | 452,400 | 2284億4591万 | +1.63% | 9.84 | 0.61 |
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 |