PER
2022/09/05~2023/02/01
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 |
02/01 | 1,130 | 1,138 | 1,121 | 1,136 | +0.71% | 18,300 | 74億7274万 | +4.41% | 21.76 | 0.41 |
01/31 | 1,118 | 1,130 | 1,118 | 1,128 | +1.08% | 4,800 | 74億2012万 | +3.96% | 21.61 | 0.41 |
01/30 | 1,135 | 1,139 | 1,116 | 1,116 | -1.24% | 47,300 | 73億4118万 | +3.24% | 21.38 | 0.4 |
01/27 | 1,135 | 1,135 | 1,121 | 1,130 | +0.62% | 9,200 | 74億3327万 | +5.02% | 21.65 | 0.41 |
01/26 | 1,135 | 1,136 | 1,117 | 1,123 | -0.44% | 6,900 | 73億8723万 | +4.56% | 21.52 | 0.4 |
01/25 | 1,136 | 1,139 | 1,125 | 1,128 | +0.27% | 13,200 | 74億2012万 | +5.22% | 21.61 | 0.41 |
01/24 | 1,117 | 1,131 | 1,117 | 1,125 | +0.72% | 8,700 | 74億38万 | +5.14% | 21.55 | 0.41 |
01/23 | 1,092 | 1,118 | 1,092 | 1,117 | +2.48% | 9,200 | 73億4776万 | +4.59% | 21.4 | 0.4 |
01/20 | 1,093 | 1,108 | 1,090 | 1,090 | -0.64% | 8,000 | 71億7015万 | +2.16% | 20.88 | 0.39 |
01/19 | 1,098 | 1,109 | 1,091 | 1,097 | -1.53% | 10,700 | 72億1619万 | +2.91% | 21.02 | 0.39 |
01/18 | 1,116 | 1,120 | 1,094 | 1,114 | +1.46% | 12,800 | 73億2802万 | +4.5% | 21.34 | 0.4 |
01/17 | 1,087 | 1,111 | 1,087 | 1,098 | +1.1% | 13,300 | 72億2277万 | +3.2% | 21.04 | 0.4 |
01/16 | 1,089 | 1,095 | 1,077 | 1,086 | +0.28% | 11,900 | 71億4384万 | +2.16% | 20.81 | 0.39 |
01/13 | 1,075 | 1,099 | 1,066 | 1,083 | +0.74% | 21,700 | 71億2410万 | +1.98% | 20.75 | 0.39 |
01/12 | 1,082 | 1,088 | 1,070 | 1,075 | -0.65% | 10,400 | 70億7148万 | +1.22% | 20.6 | 0.39 |
01/11 | 1,077 | 1,095 | 1,077 | 1,082 | +0.56% | 9,100 | 71億1752万 | +1.88% | 20.73 | 0.39 |
01/10 | 1,067 | 1,084 | 1,067 | 1,076 | +0.84% | 11,000 | 70億7805万 | +1.32% | 20.62 | 0.39 |
01/06 | 1,064 | 1,073 | 1,053 | 1,067 | +0.28% | 11,100 | 70億1885万 | +0.38% | 20.44 | 0.38 |
01/05 | 1,054 | 1,084 | 1,054 | 1,064 | +0.85% | 8,000 | 69億9912万 | -0.09% | 20.39 | 0.38 |
01/04 | 1,050 | 1,056 | 1,043 | 1,055 | +0.48% | 9,400 | 69億3991万 | -1.03% | 20.21 | 0.38 |
2022 |
12/30 | 1,051 | 1,063 | 1,049 | 1,050 | +0.29% | 9,800 | 69億702万 | -1.69% | 20.12 | 0.37 |
12/29 | 1,049 | 1,051 | 1,038 | 1,047 | +0.77% | 7,800 | 68億8729万 | -2.24% | 20.06 | 0.37 |
12/28 | 1,045 | 1,053 | 1,039 | 1,039 | -0.76% | 17,000 | 68億3466万 | -3.26% | 19.91 | 0.37 |
12/27 | 1,040 | 1,054 | 1,040 | 1,047 | +0.77% | 12,100 | 68億8729万 | -2.7% | 20.06 | 0.37 |
12/26 | 1,098 | 1,105 | 1,035 | 1,039 | +0.1% | 31,400 | 68億3466万 | -3.62% | 19.91 | 0.37 |
12/23 | 1,064 | 1,064 | 1,032 | 1,038 | +0.39% | 15,400 | 68億2809万 | -3.89% | 19.89 | 0.37 |
12/22 | 1,046 | 1,057 | 1,027 | 1,034 | +2.78% | 28,900 | 68億177万 | -4.52% | 19.81 | 0.37 |
12/21 | 1,066 | 1,074 | 1,006 | 1,006 | -5.98% | 70,800 | 66億1759万 | -7.37% | 19.27 | 0.36 |
12/20 | 1,075 | 1,088 | 1,061 | 1,070 | -0.47% | 19,000 | 70億3859万 | -1.83% | 20.5 | 0.38 |
12/19 | 1,079 | 1,085 | 1,074 | 1,075 | -0.37% | 15,000 | 70億7148万 | -1.47% | 20.6 | 0.38 |
12/16 | 1,082 | 1,096 | 1,079 | 1,079 | -0.19% | 18,900 | 70億9779万 | -1.19% | 20.67 | 0.38 |
12/15 | 1,090 | 1,090 | 1,079 | 1,081 | -0.18% | 7,600 | 71億1094万 | -1.1% | 20.71 | 0.38 |
12/14 | 1,075 | 1,083 | 1,075 | 1,083 | +0.84% | 4,000 | 71億2410万 | -1.1% | 20.75 | 0.38 |
12/13 | 1,089 | 1,090 | 1,073 | 1,074 | -0.56% | 10,500 | 70億6490万 | -2.01% | 20.58 | 0.38 |
12/12 | 1,084 | 1,087 | 1,080 | 1,080 | +0.37% | 4,300 | 71億437万 | -1.46% | 20.69 | 0.38 |
12/09 | 1,066 | 1,079 | 1,066 | 1,076 | +1.13% | 4,800 | 70億7805万 | -1.91% | 20.62 | 0.38 |
12/08 | 1,080 | 1,080 | 1,064 | 1,064 | -1.12% | 14,300 | 69億9912万 | -3.01% | 20.39 | 0.38 |
12/07 | 1,082 | 1,090 | 1,073 | 1,076 | +0.19% | 5,000 | 70億7805万 | -2% | 20.62 | 0.38 |
12/06 | 1,079 | 1,084 | 1,072 | 1,074 | -0.83% | 9,200 | 70億6490万 | -2.1% | 20.58 | 0.38 |
12/05 | 1,080 | 1,091 | 1,080 | 1,083 | +0.46% | 6,000 | 71億2410万 | -1.19% | 20.75 | 0.38 |
12/02 | 1,092 | 1,093 | 1,078 | 1,078 | -1.73% | 12,600 | 70億9121万 | -1.46% | 20.65 | 0.38 |
12/01 | 1,105 | 1,106 | 1,087 | 1,097 | -0.81% | 13,000 | 72億1619万 | +0.27% | 21.02 | 0.39 |
11/30 | 1,097 | 1,121 | 1,095 | 1,106 | +0.36% | 9,800 | 72億7540万 | +1.28% | 21.19 | 0.39 |
11/29 | 1,110 | 1,117 | 1,102 | 1,102 | -0.72% | 7,800 | 72億4909万 | +1.1% | 21.11 | 0.39 |
11/28 | 1,130 | 1,130 | 1,110 | 1,110 | -0.89% | 7,700 | 73億171万 | +2.02% | 21.27 | 0.39 |
11/25 | 1,120 | 1,120 | 1,111 | 1,120 | +1.08% | 6,500 | 73億6749万 | +3.13% | 21.46 | 0.4 |
11/24 | 1,111 | 1,111 | 1,098 | 1,108 | +0.64% | 12,700 | 72億8855万 | +2.31% | 21.23 | 0.39 |
11/22 | 1,088 | 1,107 | 1,088 | 1,101 | +1.29% | 17,500 | 72億4251万 | +1.85% | 21.09 | 0.39 |
11/21 | 1,102 | 1,105 | 1,087 | 1,087 | -1.36% | 19,100 | 71億5041万 | +0.83% | 20.83 | 0.39 |
11/18 | 1,127 | 1,127 | 1,102 | 1,102 | -0.81% | 9,300 | 72億4909万 | +2.42% | 21.11 | 0.39 |
11/17 | 1,117 | 1,119 | 1,108 | 1,111 | +0.73% | 6,500 | 73億829万 | +3.64% | 21.29 | 0.39 |
11/16 | 1,116 | 1,116 | 1,103 | 1,103 | +0.27% | 7,100 | 72億5566万 | +3.28% | 21.13 | 0.39 |
11/15 | 1,094 | 1,103 | 1,092 | 1,100 | +0.55% | 8,600 | 72億3593万 | +3.29% | 21.08 | 0.39 |
11/14 | 1,120 | 1,120 | 1,093 | 1,094 | -2.32% | 10,600 | 71億9646万 | +2.92% | 20.96 | 0.39 |
11/11 | 1,108 | 1,120 | 1,105 | 1,120 | +1.27% | 8,500 | 73億6749万 | +5.46% | 21.46 | 0.4 |
11/10 | 1,123 | 1,123 | 1,105 | 1,106 | -1.51% | 7,800 | 72億7540万 | +4.34% | 21.19 | 0.39 |
11/09 | 1,099 | 1,131 | 1,095 | 1,123 | +2.56% | 18,900 | 73億8723万 | +6.04% | 21.52 | 0.4 |
11/08 | 1,098 | 1,100 | 1,088 | 1,095 | +0.37% | 14,700 | 72億304万 | +3.69% | 20.98 | 0.39 |
11/07 | 1,105 | 1,105 | 1,084 | 1,091 | +0.46% | 8,800 | 71億7673万 | +3.41% | 20.9 | 0.39 |
11/04 | 1,079 | 1,092 | 1,072 | 1,086 | +0.56% | 12,600 | 71億4384万 | +2.84% | 20.81 | 0.38 |
11/02 | 1,088 | 1,101 | 1,080 | 1,080 | -0.74% | 13,500 | 71億437万 | +2.27% | 20.69 | 0.38 |
11/01 | 1,075 | 1,103 | 1,075 | 1,088 | +2.16% | 15,900 | 71億5699万 | +2.93% | 20.85 | 0.39 |
10/31 | 1,050 | 1,073 | 1,046 | 1,065 | +2.6% | 28,200 | 70億569万 | +0.66% | 20.41 | 0.38 |
10/28 | 1,063 | 1,063 | 1,028 | 1,038 | -0.76% | 87,400 | 68億2809万 | -2.17% | 19.89 | 0.37 |
10/27 | 1,057 | 1,060 | 1,042 | 1,046 | -2.24% | 18,200 | 68億8071万 | -1.78% | 20.04 | 0.37 |
10/26 | 1,055 | 1,072 | 1,054 | 1,070 | +1.42% | 16,600 | 70億3859万 | +0.09% | 20.5 | 0.38 |
10/25 | 1,061 | 1,063 | 1,047 | 1,055 | +1.05% | 17,800 | 69億3991万 | -1.49% | 20.21 | 0.37 |
10/24 | 1,055 | 1,064 | 1,043 | 1,044 | -0.95% | 19,600 | 68億6755万 | -2.79% | 20 | 0.37 |
10/21 | 1,048 | 1,067 | 1,048 | 1,054 | -0.38% | 18,700 | 69億3334万 | -2.23% | 20.19 | 0.37 |
10/20 | 1,051 | 1,064 | 1,046 | 1,058 | -0.28% | 16,300 | 69億5965万 | -2.13% | 20.27 | 0.37 |
10/19 | 1,059 | 1,063 | 1,040 | 1,061 | +1.73% | 18,600 | 69億7938万 | -2.12% | 20.33 | 0.38 |
10/18 | 1,050 | 1,053 | 1,035 | 1,043 | +0.38% | 18,100 | 68億6098万 | -4.14% | 19.98 | 0.37 |
10/17 | 1,043 | 1,043 | 1,022 | 1,039 | +1.66% | 18,000 | 68億3466万 | -4.85% | 19.91 | 0.37 |
10/14 | 1,020 | 1,037 | 1,017 | 1,022 | +0.99% | 21,000 | 67億2284万 | -6.75% | 19.58 | 0.36 |
10/13 | 1,017 | 1,031 | 1,011 | 1,012 | -0.49% | 15,900 | 66億5705万 | -8.08% | 19.39 | 0.36 |
10/12 | 1,027 | 1,028 | 1,011 | 1,017 | -0.97% | 22,000 | 66億8995万 | -8.05% | 19.49 | 0.36 |
10/11 | 1,045 | 1,045 | 1,017 | 1,027 | -1.72% | 27,300 | 67億5573万 | -7.64% | 19.68 | 0.36 |
10/07 | 1,048 | 1,068 | 1,036 | 1,045 | -1.23% | 24,300 | 68億7413万 | -6.45% | 20.02 | 0.37 |
10/06 | 1,075 | 1,087 | 1,051 | 1,058 | -2.22% | 24,800 | 69億5965万 | -5.7% | 20.27 | 0.37 |
10/05 | 1,080 | 1,087 | 1,072 | 1,082 | +0.19% | 13,700 | 71億1752万 | -3.99% | 20.73 | 0.38 |
10/04 | 1,060 | 1,080 | 1,060 | 1,080 | +2.27% | 8,400 | 71億437万 | -4.51% | 20.69 | 0.38 |
10/03 | 1,043 | 1,064 | 1,042 | 1,056 | -0.28% | 13,000 | 69億4649万 | -6.96% | 20.23 | 0.37 |
09/30 | 1,087 | 1,089 | 1,059 | 1,059 | -3.99% | 21,900 | 69億6623万 | -7.11% | 20.29 | 0.38 |
09/29 | 1,100 | 1,108 | 1,094 | 1,103 | -0.36% | 9,900 | 72億5566万 | -3.67% | 21.13 | 0.39 |
09/28 | 1,133 | 1,133 | 1,080 | 1,107 | +0.36% | 18,400 | 72億8198万 | -3.57% | 21.21 | 0.39 |
09/27 | 1,110 | 1,117 | 1,094 | 1,103 | -0.27% | 12,200 | 72億5566万 | -4.17% | 21.13 | 0.39 |
09/26 | 1,130 | 1,132 | 1,101 | 1,106 | -2.3% | 33,000 | 72億7540万 | -4.08% | 21.19 | 0.39 |
09/22 | 1,131 | 1,140 | 1,131 | 1,132 | -0.35% | 9,500 | 74億4643万 | -1.99% | 21.69 | 0.4 |
09/21 | 1,143 | 1,146 | 1,135 | 1,136 | -1.05% | 11,700 | 74億7274万 | -1.73% | 21.77 | 0.4 |
09/20 | 1,131 | 1,154 | 1,130 | 1,148 | +1.59% | 16,800 | 75億5168万 | -0.78% | 22 | 0.41 |
09/16 | 1,131 | 1,135 | 1,126 | 1,130 | -0.09% | 17,300 | 74億3327万 | -2.42% | 21.65 | 0.4 |
09/15 | 1,132 | 1,139 | 1,121 | 1,131 | -0.09% | 9,000 | 74億3985万 | -2.42% | 21.67 | 0.4 |
09/14 | 1,132 | 1,141 | 1,130 | 1,132 | -0.61% | 18,400 | 74億4643万 | -2.41% | 21.69 | 0.4 |
09/13 | 1,141 | 1,144 | 1,138 | 1,139 | -0.35% | 6,500 | 74億9248万 | -1.89% | 21.82 | 0.4 |
09/12 | 1,142 | 1,150 | 1,138 | 1,143 | -0.44% | 10,700 | 75億1879万 | -1.55% | 21.9 | 0.4 |
09/09 | 1,150 | 1,159 | 1,141 | 1,148 | -0.26% | 11,300 | 75億5168万 | -1.12% | 22 | 0.41 |
09/08 | 1,135 | 1,151 | 1,135 | 1,151 | +1.41% | 9,400 | 75億7141万 | -0.86% | 22.05 | 0.41 |
09/07 | 1,145 | 1,148 | 1,129 | 1,135 | -0.87% | 14,500 | 74億6616万 | -2.24% | 21.75 | 0.4 |
09/06 | 1,145 | 1,161 | 1,144 | 1,145 | 0% | 7,700 | 75億3194万 | -1.46% | 21.94 | 0.41 |
09/05 | 1,155 | 1,155 | 1,143 | 1,145 | -0.69% | 8,300 | 75億3194万 | -1.55% | 21.94 | 0.41 |