PER
2023/01/10~2023/06/05
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 |
06/05 | 2,367 | 2,378 | 2,356 | 2,374 | +2.24% | 264,600 | 2322億3357万 | +1.58% | 21.94 | 1.01 |
06/02 | 2,280 | 2,332 | 2,277 | 2,322 | +2.29% | 253,500 | 2271億4674万 | -0.34% | 21.46 | 0.99 |
06/01 | 2,250 | 2,279 | 2,237 | 2,270 | -0.35% | 249,800 | 2220億5990万 | -2.45% | 20.98 | 0.97 |
05/31 | 2,286 | 2,316 | 2,275 | 2,278 | -1.51% | 352,700 | 2228億4249万 | -2.02% | 21.05 | 0.97 |
05/30 | 2,309 | 2,329 | 2,308 | 2,313 | -0.26% | 220,300 | 2262億6632万 | -0.47% | 21.38 | 0.98 |
05/29 | 2,344 | 2,351 | 2,317 | 2,319 | +0.22% | 296,000 | 2268億5327万 | -0.04% | 21.43 | 0.99 |
05/26 | 2,357 | 2,364 | 2,303 | 2,314 | -1.82% | 416,200 | 2263億6415万 | -0.09% | 21.39 | 0.98 |
05/25 | 2,326 | 2,360 | 2,313 | 2,357 | +0.3% | 529,700 | 2305億7057万 | +1.99% | 21.78 | 1 |
05/24 | 2,342 | 2,359 | 2,338 | 2,350 | -0.47% | 217,800 | 2298億8580万 | +1.95% | 21.72 | 1 |
05/23 | 2,399 | 2,404 | 2,350 | 2,361 | -0.8% | 323,600 | 2309億6186万 | +2.7% | 21.82 | 1 |
05/22 | 2,362 | 2,393 | 2,360 | 2,380 | +0.13% | 284,100 | 2328億2052万 | +3.84% | 22 | 1.01 |
05/19 | 2,371 | 2,390 | 2,353 | 2,377 | -1.04% | 461,400 | 2325億2704万 | +3.98% | 21.97 | 1.01 |
05/18 | 2,400 | 2,419 | 2,391 | 2,402 | +1.39% | 421,100 | 2349億7264万 | +5.4% | 22.2 | 1.02 |
05/17 | 2,365 | 2,376 | 2,354 | 2,369 | 0% | 345,300 | 2317億4445万 | +4.32% | 21.9 | 1.01 |
05/16 | 2,395 | 2,395 | 2,351 | 2,369 | -0.34% | 396,400 | 2317億4445万 | +4.68% | 21.9 | 1.01 |
05/15 | 2,400 | 2,415 | 2,371 | 2,377 | -1.86% | 449,000 | 2325億2704万 | +5.41% | 21.97 | 1.01 |
05/12 | 2,368 | 2,430 | 2,353 | 2,422 | +4.49% | 1,178,900 | 2369億2911万 | +7.74% | 22.39 | 1.03 |
05/11 | 2,347 | 2,350 | 2,302 | 2,318 | -1.65% | 294,700 | 2267億5544万 | +3.34% | 21.42 | 0.99 |
05/10 | 2,355 | 2,364 | 2,347 | 2,357 | +0.13% | 191,200 | 2305億7057万 | +5.18% | 21.78 | 1 |
05/09 | 2,344 | 2,359 | 2,342 | 2,354 | +1.16% | 246,700 | 2302億7710万 | +5.28% | 21.76 | 1 |
05/08 | 2,315 | 2,329 | 2,297 | 2,327 | +0.47% | 198,900 | 2276億3586万 | +4.35% | 21.51 | 0.99 |
05/02 | 2,321 | 2,329 | 2,302 | 2,316 | +0.35% | 207,800 | 2265億5980万 | +4.04% | 21.41 | 0.98 |
05/01 | 2,300 | 2,310 | 2,286 | 2,308 | +1.58% | 217,800 | 2257億7721万 | +3.92% | 21.33 | 0.98 |
04/28 | 2,260 | 2,274 | 2,252 | 2,272 | +1.93% | 309,900 | 2222億5555万 | +2.53% | 21 | 0.97 |
04/27 | 2,198 | 2,232 | 2,191 | 2,229 | +1.27% | 141,700 | 2180億4913万 | +0.77% | 20.6 | 0.95 |
04/26 | 2,219 | 2,219 | 2,190 | 2,201 | -1.34% | 158,500 | 2153億1006万 | -0.41% | 20.34 | 0.94 |
04/25 | 2,234 | 2,250 | 2,225 | 2,231 | +0.31% | 155,000 | 2182億4478万 | +0.95% | 20.62 | 0.95 |
04/24 | 2,250 | 2,250 | 2,222 | 2,224 | -0.89% | 192,100 | 2175億6001万 | +0.77% | 20.56 | 0.95 |
04/21 | 2,232 | 2,253 | 2,226 | 2,244 | +0.49% | 193,700 | 2195億1649万 | +1.77% | 20.74 | 0.95 |
04/20 | 2,192 | 2,240 | 2,188 | 2,233 | +1.5% | 213,300 | 2184億4042万 | +1.41% | 20.64 | 0.95 |
04/19 | 2,185 | 2,201 | 2,177 | 2,200 | +0.05% | 174,400 | 2152億1224万 | 0% | 20.33 | 0.94 |
04/18 | 2,205 | 2,205 | 2,193 | 2,199 | -0.32% | 186,900 | 2151億1442万 | 0% | 20.32 | 0.94 |
04/17 | 2,198 | 2,210 | 2,194 | 2,206 | +0.5% | 133,800 | 2157億9918万 | +0.23% | 20.39 | 0.94 |
04/14 | 2,208 | 2,208 | 2,187 | 2,195 | 0% | 186,100 | 2147億2312万 | -0.41% | 20.29 | 0.93 |
04/13 | 2,218 | 2,218 | 2,184 | 2,195 | -1.22% | 137,900 | 2147億2312万 | -0.54% | 20.29 | 0.93 |
04/12 | 2,229 | 2,237 | 2,212 | 2,222 | +0.5% | 160,600 | 2173億6436万 | +0.63% | 20.54 | 0.94 |
04/11 | 2,230 | 2,232 | 2,204 | 2,211 | +0.87% | 174,400 | 2162億8830万 | +0.18% | 20.43 | 0.94 |
04/10 | 2,203 | 2,212 | 2,176 | 2,192 | +0.55% | 144,500 | 2144億2965万 | -0.54% | 20.26 | 0.93 |
04/07 | 2,172 | 2,191 | 2,167 | 2,180 | +1.07% | 185,800 | 2132億5577万 | -0.95% | 20.15 | 0.93 |
04/06 | 2,189 | 2,191 | 2,153 | 2,157 | -2.49% | 247,100 | 2110億582万 | -1.87% | 19.94 | 0.92 |
04/05 | 2,259 | 2,262 | 2,206 | 2,212 | -2.98% | 250,300 | 2163億8613万 | +0.73% | 20.44 | 0.94 |
04/04 | 2,251 | 2,288 | 2,245 | 2,280 | +0.35% | 331,500 | 2230億3814万 | +4.11% | 21.07 | 0.97 |
04/03 | 2,255 | 2,276 | 2,252 | 2,272 | +1.7% | 370,800 | 2222億5555万 | +4.17% | 21 | 0.97 |
03/31 | 2,220 | 2,242 | 2,214 | 2,234 | +1.45% | 342,400 | 2185億3825万 | +2.81% | 10.54 | 0.96 |
03/30 | 2,198 | 2,212 | 2,188 | 2,202 | -1.26% | 167,600 | 2154億789万 | +1.76% | 10.39 | 0.94 |
03/29 | 2,203 | 2,233 | 2,197 | 2,230 | +1.64% | 304,900 | 2181億4695万 | +3.34% | 10.52 | 0.96 |
03/28 | 2,200 | 2,204 | 2,181 | 2,194 | +0.14% | 191,300 | 2146億2530万 | +2% | 10.35 | 0.94 |
03/27 | 2,184 | 2,195 | 2,166 | 2,191 | +0.78% | 193,800 | 2143億3183万 | +2.14% | 10.33 | 0.94 |
03/24 | 2,186 | 2,192 | 2,172 | 2,174 | -0.32% | 186,000 | 2126億6882万 | +1.59% | 10.25 | 0.93 |
03/23 | 2,161 | 2,187 | 2,147 | 2,181 | -0.46% | 219,100 | 2133億5359万 | +2.15% | 10.29 | 0.94 |
03/22 | 2,196 | 2,205 | 2,187 | 2,191 | +1.48% | 351,800 | 2143億3183万 | +2.86% | 10.33 | 0.94 |
03/20 | 2,156 | 2,179 | 2,146 | 2,159 | -1.1% | 462,900 | 2112億147万 | +1.65% | 10.18 | 0.93 |
03/17 | 2,181 | 2,199 | 2,164 | 2,183 | +1.21% | 595,300 | 2135億4924万 | +3.02% | 10.3 | 0.94 |
03/16 | 2,141 | 2,172 | 2,137 | 2,157 | -1.55% | 317,200 | 2110億582万 | +1.84% | 10.17 | 0.92 |
03/15 | 2,205 | 2,205 | 2,180 | 2,191 | +1.29% | 222,400 | 2143億3183万 | +3.5% | 10.33 | 0.94 |
03/14 | 2,214 | 2,214 | 2,159 | 2,163 | -3.87% | 465,800 | 2115億9276万 | +2.27% | 10.2 | 0.93 |
03/13 | 2,251 | 2,258 | 2,234 | 2,250 | -1.14% | 357,900 | 2201億343万 | +6.38% | 10.61 | 0.96 |
03/10 | 2,264 | 2,288 | 2,263 | 2,276 | -0.57% | 512,800 | 2226億4685万 | +7.82% | 10.73 | 0.98 |
03/09 | 2,248 | 2,289 | 2,248 | 2,289 | +3.11% | 640,500 | 2239億1855万 | +8.69% | 10.8 | 0.98 |
03/08 | 2,191 | 2,224 | 2,182 | 2,220 | +2.02% | 389,900 | 2171億6872万 | +5.71% | 10.47 | 0.95 |
03/07 | 2,155 | 2,181 | 2,149 | 2,176 | +1.26% | 465,300 | 2128億6447万 | +3.77% | 10.26 | 0.93 |
03/06 | 2,133 | 2,149 | 2,128 | 2,149 | +1.46% | 269,200 | 2102億2323万 | +2.48% | 10.14 | 0.92 |
03/03 | 2,126 | 2,127 | 2,110 | 2,118 | +0.57% | 267,600 | 2071億9069万 | +1% | 9.99 | 0.91 |
03/02 | 2,115 | 2,128 | 2,103 | 2,106 | +0.19% | 316,600 | 2060億1681万 | +0.48% | 9.93 | 0.9 |
03/01 | 2,060 | 2,107 | 2,060 | 2,102 | +1.94% | 552,200 | 2056億2551万 | +0.24% | 9.91 | 0.9 |
02/28 | 2,064 | 2,085 | 2,062 | 2,062 | +0.19% | 310,300 | 2017億1256万 | -1.72% | 9.73 | 0.88 |
02/27 | 2,048 | 2,063 | 2,046 | 2,058 | +0.05% | 358,500 | 2013億2127万 | -1.95% | 9.71 | 0.88 |
02/24 | 2,044 | 2,067 | 2,038 | 2,057 | +1.78% | 269,500 | 2012億2344万 | -1.95% | 9.7 | 0.88 |
02/22 | 2,030 | 2,037 | 2,020 | 2,021 | -1.61% | 277,600 | 1977億179万 | -3.72% | 9.53 | 0.87 |
02/21 | 2,050 | 2,064 | 2,050 | 2,054 | -0.05% | 314,000 | 2009億2997万 | -2.24% | 9.69 | 0.88 |
02/20 | 2,050 | 2,060 | 2,034 | 2,055 | +0.64% | 372,800 | 2010億2780万 | -2.1% | 9.69 | 0.88 |
02/17 | 2,036 | 2,055 | 2,036 | 2,042 | -1.21% | 239,500 | 1997億5609万 | -2.58% | 9.63 | 0.88 |
02/16 | 2,060 | 2,071 | 2,042 | 2,067 | +1.13% | 418,300 | 2022億168万 | -1.34% | 9.75 | 0.89 |
02/15 | 2,089 | 2,089 | 2,036 | 2,044 | -1.3% | 214,500 | 1999億5174万 | -2.34% | 9.64 | 0.88 |
02/14 | 2,068 | 2,083 | 2,059 | 2,071 | +2.12% | 475,300 | 2025億9298万 | -1.05% | 9.77 | 0.89 |
02/13 | 2,026 | 2,048 | 2,005 | 2,028 | -0.44% | 507,300 | 1983億8656万 | -2.97% | 9.57 | 0.87 |
02/10 | 2,001 | 2,063 | 1,984 | 2,037 | -5.3% | 1,205,600 | 1992億6697万 | -2.44% | 9.61 | 0.87 |
02/09 | 2,129 | 2,153 | 2,129 | 2,151 | +0.56% | 183,400 | 2104億1888万 | +3.17% | 10.15 | 0.92 |
02/08 | 2,145 | 2,155 | 2,134 | 2,139 | -0.28% | 92,500 | 2092億4499万 | +2.99% | 10.09 | 0.92 |
02/07 | 2,150 | 2,156 | 2,137 | 2,145 | -0.23% | 170,900 | 2098億3193万 | +3.72% | 10.12 | 0.92 |
02/06 | 2,183 | 2,187 | 2,132 | 2,150 | -0.92% | 233,700 | 2103億2105万 | +4.42% | 10.14 | 0.92 |
02/03 | 2,157 | 2,185 | 2,152 | 2,170 | +1.35% | 431,800 | 2122億7753万 | +5.91% | 10.23 | 0.93 |
02/02 | 2,143 | 2,149 | 2,123 | 2,141 | -0.09% | 336,900 | 2094億4064万 | +5% | 10.1 | 0.92 |
02/01 | 2,165 | 2,173 | 2,140 | 2,143 | -0.37% | 233,000 | 2096億3629万 | +5.57% | 10.11 | 0.92 |
01/31 | 2,154 | 2,178 | 2,146 | 2,151 | -0.55% | 342,900 | 2104億1888万 | +6.43% | 10.14 | 0.92 |
01/30 | 2,144 | 2,169 | 2,143 | 2,163 | +1.12% | 226,900 | 2115億9276万 | +7.45% | 10.2 | 0.93 |
01/27 | 2,123 | 2,142 | 2,110 | 2,139 | +1.13% | 181,000 | 2092億4499万 | +6.68% | 10.09 | 0.92 |
01/26 | 2,124 | 2,126 | 2,102 | 2,115 | -0.56% | 165,700 | 2068億9722万 | +5.86% | 9.97 | 0.91 |
01/25 | 2,134 | 2,141 | 2,122 | 2,127 | +0.14% | 227,700 | 2080億7111万 | +6.62% | 10.03 | 0.91 |
01/24 | 2,091 | 2,135 | 2,050 | 2,124 | +2.41% | 416,900 | 2077億7764万 | +6.73% | 10.02 | 0.91 |
01/23 | 2,090 | 2,091 | 2,064 | 2,074 | +1.17% | 195,200 | 2028億8645万 | +4.33% | 9.78 | 0.89 |
01/20 | 2,045 | 2,056 | 2,032 | 2,050 | -1.06% | 222,300 | 2005億3868万 | +3.12% | 9.67 | 0.88 |
01/19 | 2,071 | 2,082 | 2,059 | 2,072 | +0.24% | 254,100 | 2026億9080万 | +4.12% | 9.77 | 0.89 |
01/18 | 2,014 | 2,069 | 2,009 | 2,067 | +2.84% | 384,500 | 2022億168万 | +3.82% | 9.75 | 0.89 |
01/17 | 1,980 | 2,011 | 1,979 | 2,010 | +1.21% | 180,400 | 1966億2573万 | +0.95% | 9.48 | 0.86 |
01/16 | 1,999 | 2,010 | 1,984 | 1,986 | -1.24% | 213,600 | 1942億7796万 | -0.35% | 9.37 | 0.85 |
01/13 | 2,022 | 2,036 | 2,005 | 2,011 | -0.89% | 267,300 | 1967億2355万 | +0.85% | 9.48 | 0.86 |
01/12 | 2,041 | 2,048 | 2,017 | 2,029 | -0.73% | 321,800 | 1984億8438万 | +1.65% | 9.57 | 0.87 |
01/11 | 1,994 | 2,051 | 1,985 | 2,044 | +3.18% | 701,100 | 1999億5174万 | +2.4% | 9.64 | 0.88 |
01/10 | 1,980 | 1,985 | 1,963 | 1,981 | +0.25% | 302,800 | 1937億8884万 | -0.8% | 9.34 | 0.85 |