PER
2022/09/30~2023/02/27
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 |
02/27 | 2,410 | 2,453 | 2,400 | 2,444 | +1.41% | 278,500 | 542億7797万 | -4.9% | 42.6 | 5.38 |
02/24 | 2,413 | 2,424 | 2,393 | 2,410 | -1.19% | 367,400 | 535億2288万 | -6.59% | 42.01 | 5.31 |
02/22 | 2,430 | 2,467 | 2,403 | 2,439 | -0.93% | 371,400 | 541億6693万 | -5.68% | 42.52 | 5.37 |
02/21 | 2,550 | 2,553 | 2,462 | 2,462 | -3.49% | 511,100 | 546億7773万 | -4.87% | 42.92 | 5.42 |
02/20 | 2,534 | 2,569 | 2,492 | 2,551 | +1.43% | 372,000 | 566億5430万 | -1.43% | 44.47 | 5.62 |
02/17 | 2,637 | 2,654 | 2,501 | 2,515 | -4.73% | 586,900 | 558億5479万 | -2.75% | 43.84 | 5.54 |
02/16 | 2,567 | 2,681 | 2,558 | 2,640 | +3.86% | 645,200 | 586億3087万 | +2.05% | 46.02 | 5.81 |
02/15 | 2,451 | 2,550 | 2,438 | 2,542 | +1.8% | 440,500 | 564億5442万 | -1.59% | 44.31 | 5.6 |
02/14 | 2,500 | 2,538 | 2,459 | 2,497 | +0.52% | 329,100 | 554億5503万 | -3.4% | 43.53 | 5.5 |
02/13 | 2,511 | 2,512 | 2,465 | 2,484 | -1.31% | 330,500 | 551億6632万 | -4.02% | 43.3 | 5.47 |
02/10 | 2,530 | 2,545 | 2,483 | 2,517 | -1.33% | 259,200 | 558億9920万 | -2.78% | 43.88 | 5.54 |
02/09 | 2,565 | 2,584 | 2,530 | 2,551 | -1.47% | 252,200 | 566億5430万 | -1.32% | 44.47 | 5.62 |
02/08 | 2,570 | 2,595 | 2,538 | 2,589 | +0.58% | 206,800 | 574億9823万 | +0.39% | 45.13 | 5.7 |
02/07 | 2,625 | 2,650 | 2,566 | 2,574 | -1.94% | 218,800 | 570億5622万 | +0.04% | 44.78 | 5.66 |
02/06 | 2,647 | 2,669 | 2,621 | 2,625 | -0.49% | 159,300 | 581億8670万 | +2.26% | 45.67 | 5.77 |
02/03 | 2,607 | 2,654 | 2,590 | 2,638 | +0.76% | 136,100 | 584億7487万 | +3.09% | 45.9 | 5.8 |
02/02 | 2,650 | 2,673 | 2,606 | 2,618 | -1.73% | 187,600 | 580億3154万 | +2.51% | 45.55 | 5.76 |
02/01 | 2,631 | 2,700 | 2,631 | 2,664 | +0.45% | 202,600 | 590億5119万 | +4.63% | 46.35 | 5.86 |
01/31 | 2,684 | 2,699 | 2,643 | 2,652 | -1.16% | 203,200 | 587億8519万 | +4.62% | 46.14 | 5.83 |
01/30 | 2,704 | 2,756 | 2,674 | 2,683 | 0% | 424,500 | 594億7235万 | +6.13% | 46.68 | 5.9 |
01/27 | 2,620 | 2,689 | 2,603 | 2,683 | +2.4% | 296,200 | 594億7235万 | +6.6% | 46.68 | 5.9 |
01/26 | 2,626 | 2,659 | 2,615 | 2,620 | -0.83% | 137,900 | 580億7587万 | +4.59% | 45.58 | 5.76 |
01/25 | 2,582 | 2,669 | 2,561 | 2,642 | +1.93% | 326,900 | 585億6353万 | +5.68% | 45.97 | 5.81 |
01/24 | 2,633 | 2,643 | 2,582 | 2,592 | -1.26% | 249,500 | 574億5521万 | +3.72% | 45.1 | 5.7 |
01/23 | 2,692 | 2,705 | 2,625 | 2,625 | -2.34% | 395,600 | 581億6859万 | +5% | 45.66 | 5.77 |
01/20 | 2,575 | 2,700 | 2,571 | 2,688 | +5.21% | 687,000 | 595億6464万 | +7.56% | 46.75 | 5.91 |
01/19 | 2,490 | 2,580 | 2,486 | 2,555 | +2.61% | 409,000 | 566億1743万 | +2.36% | 44.44 | 5.62 |
01/18 | 2,438 | 2,514 | 2,430 | 2,490 | +1.06% | 194,400 | 551億7706万 | -0.32% | 43.31 | 5.47 |
01/17 | 2,474 | 2,514 | 2,464 | 2,464 | -1.4% | 145,200 | 546億92万 | -1.52% | 42.86 | 5.42 |
01/16 | 2,530 | 2,533 | 2,468 | 2,499 | -1.65% | 224,600 | 553億7650万 | -0.4% | 43.47 | 5.49 |
01/13 | 2,540 | 2,569 | 2,510 | 2,541 | -0.08% | 221,100 | 563億720万 | +1.07% | 44.2 | 5.58 |
01/12 | 2,600 | 2,600 | 2,513 | 2,543 | -1.59% | 244,100 | 563億5151万 | +1.07% | 44.23 | 5.59 |
01/11 | 2,644 | 2,649 | 2,556 | 2,584 | +0.23% | 341,800 | 572億6005万 | +2.7% | 44.94 | 5.68 |
01/10 | 2,534 | 2,608 | 2,520 | 2,578 | +2.63% | 451,700 | 571億2710万 | +2.42% | 44.84 | 5.67 |
01/06 | 2,395 | 2,534 | 2,384 | 2,512 | +4.23% | 473,600 | 556億6457万 | -0.32% | 43.69 | 5.52 |
01/05 | 2,423 | 2,437 | 2,383 | 2,410 | +0.33% | 258,400 | 534億431万 | -4.63% | 41.92 | 5.3 |
01/04 | 2,450 | 2,466 | 2,398 | 2,402 | -1.64% | 289,800 | 532億2703万 | -5.32% | 41.78 | 5.28 |
2022 |
12/30 | 2,415 | 2,487 | 2,415 | 2,442 | +1.12% | 317,600 | 541億1341万 | -4.01% | 42.47 | 5.82 |
12/29 | 2,440 | 2,447 | 2,411 | 2,415 | -1.11% | 260,900 | 535億1510万 | -5.26% | 42 | 5.75 |
12/28 | 2,479 | 2,505 | 2,386 | 2,442 | -2.24% | 606,700 | 541億1341万 | -4.42% | 42.47 | 5.82 |
12/27 | 2,463 | 2,526 | 2,459 | 2,498 | +3.48% | 466,400 | 553億5434万 | -2.35% | 43.45 | 5.95 |
12/26 | 2,409 | 2,451 | 2,391 | 2,414 | +0.17% | 247,400 | 534億9294万 | -5.74% | 41.99 | 5.75 |
12/23 | 2,416 | 2,447 | 2,375 | 2,410 | -1.87% | 293,400 | 534億431万 | -6.08% | 41.92 | 5.74 |
12/22 | 2,438 | 2,485 | 2,419 | 2,456 | +1.07% | 338,900 | 544億2364万 | -4.51% | 42.72 | 5.85 |
12/21 | 2,369 | 2,465 | 2,338 | 2,430 | +2.45% | 345,000 | 538億4263万 | -5.37% | 42.26 | 5.79 |
12/20 | 2,480 | 2,490 | 2,347 | 2,372 | -4.89% | 607,100 | 525億5750万 | -7.6% | 41.25 | 5.65 |
12/19 | 2,580 | 2,616 | 2,489 | 2,494 | -5.03% | 753,100 | 552億6071万 | -3.03% | 43.38 | 5.94 |
12/16 | 2,558 | 2,652 | 2,558 | 2,626 | +0.69% | 560,400 | 581億8550万 | +2.1% | 45.67 | 6.26 |
12/15 | 2,600 | 2,641 | 2,585 | 2,608 | +0.23% | 246,600 | 577億8666万 | +1.68% | 45.36 | 6.21 |
12/14 | 2,627 | 2,627 | 2,559 | 2,602 | -0.12% | 439,600 | 576億5372万 | +1.72% | 45.25 | 6.2 |
12/13 | 2,603 | 2,640 | 2,568 | 2,605 | +0.12% | 322,400 | 577億2019万 | +1.96% | 45.31 | 6.21 |
12/12 | 2,588 | 2,627 | 2,555 | 2,602 | +0.27% | 253,400 | 576億5372万 | +2.04% | 45.25 | 6.2 |
12/09 | 2,611 | 2,664 | 2,580 | 2,595 | -1.78% | 327,600 | 574億9862万 | +1.96% | 45.13 | 6.18 |
12/08 | 2,600 | 2,655 | 2,600 | 2,642 | +0.38% | 305,800 | 585億4002万 | +4.06% | 45.95 | 6.3 |
12/07 | 2,544 | 2,644 | 2,544 | 2,632 | +2.09% | 337,100 | 583億1844万 | +3.99% | 45.78 | 6.27 |
12/06 | 2,562 | 2,599 | 2,526 | 2,578 | +0.98% | 340,000 | 571億2194万 | +2.1% | 44.84 | 6.14 |
12/05 | 2,590 | 2,600 | 2,531 | 2,553 | -1.88% | 380,300 | 565億6800万 | +1.27% | 44.4 | 6.08 |
12/02 | 2,679 | 2,679 | 2,590 | 2,602 | -2.22% | 424,800 | 576億5372万 | +3.38% | 45.25 | 6.2 |
12/01 | 2,713 | 2,742 | 2,660 | 2,661 | -0.45% | 626,900 | 589億6101万 | +5.93% | 46.28 | 6.34 |
11/30 | 2,630 | 2,688 | 2,626 | 2,673 | +0.26% | 576,300 | 592億2690万 | +6.66% | 46.49 | 6.37 |
11/29 | 2,618 | 2,671 | 2,585 | 2,666 | +2.78% | 560,400 | 590億7180万 | +6.73% | 46.37 | 6.35 |
11/28 | 2,602 | 2,647 | 2,557 | 2,594 | +1.65% | 436,800 | 574億7646万 | +4.05% | 45.11 | 6.18 |
11/25 | 2,555 | 2,608 | 2,505 | 2,552 | -0.35% | 464,300 | 565億4585万 | +2.28% | 44.38 | 6.08 |
11/24 | 2,549 | 2,667 | 2,549 | 2,561 | +1.19% | 772,700 | 567億4526万 | +2.36% | 44.54 | 6.1 |
11/22 | 2,580 | 2,580 | 2,502 | 2,531 | -1.63% | 430,400 | 560億8054万 | +0.72% | 44.02 | 6.03 |
11/21 | 2,529 | 2,587 | 2,479 | 2,573 | +1.46% | 488,300 | 570億1115万 | +2.06% | 44.75 | 6.13 |
11/18 | 2,526 | 2,565 | 2,466 | 2,536 | -0.78% | 790,800 | 561億9133万 | +0.36% | 44.11 | 6.04 |
11/17 | 2,438 | 2,589 | 2,435 | 2,556 | +8.08% | 1,582,800 | 566億3448万 | +0.91% | 44.45 | 6.09 |
11/16 | 2,350 | 2,381 | 2,274 | 2,365 | -1.05% | 945,300 | 524億240万 | -7.07% | 41.13 | 5.64 |
11/15 | 2,248 | 2,390 | 2,227 | 2,390 | -4.29% | 1,433,000 | 529億5634万 | -6.68% | 41.57 | 5.69 |
11/14 | 2,515 | 2,557 | 2,470 | 2,497 | -0.52% | 580,700 | 553億2719万 | -2.99% | 43.43 | 5.95 |
11/11 | 2,465 | 2,510 | 2,422 | 2,510 | +2.7% | 489,000 | 556億1523万 | -2.83% | 43.65 | 5.98 |
11/10 | 2,430 | 2,485 | 2,422 | 2,444 | +0.45% | 326,100 | 541億5284万 | -5.75% | 42.51 | 5.82 |
11/09 | 2,497 | 2,508 | 2,426 | 2,433 | -3.3% | 414,200 | 539億911万 | -6.71% | 42.31 | 5.8 |
11/08 | 2,475 | 2,550 | 2,475 | 2,516 | +0.88% | 370,900 | 557億4818万 | -4.15% | 43.76 | 5.99 |
11/07 | 2,434 | 2,494 | 2,375 | 2,494 | +1.01% | 382,600 | 552億6071万 | -5.46% | 43.38 | 5.94 |
11/04 | 2,406 | 2,492 | 2,401 | 2,469 | +1.11% | 433,700 | 547億678万 | -6.97% | 42.94 | 5.88 |
11/02 | 2,435 | 2,449 | 2,407 | 2,442 | +0.12% | 336,400 | 541億852万 | -8.61% | 42.47 | 5.82 |
11/01 | 2,494 | 2,496 | 2,415 | 2,439 | -1.57% | 409,100 | 540億4205万 | -9.47% | 42.42 | 5.81 |
10/31 | 2,500 | 2,500 | 2,446 | 2,478 | -0.76% | 362,100 | 549億619万 | -8.7% | 43.1 | 5.9 |
10/28 | 2,450 | 2,509 | 2,446 | 2,497 | +1.67% | 396,700 | 553億2719万 | -8.7% | 43.43 | 5.95 |
10/27 | 2,470 | 2,512 | 2,443 | 2,456 | -0.77% | 489,700 | 544億1873万 | -10.79% | 42.71 | 5.85 |
10/26 | 2,488 | 2,527 | 2,456 | 2,475 | -1.24% | 521,400 | 548億3972万 | -10.81% | 43.04 | 5.9 |
10/25 | 2,448 | 2,530 | 2,413 | 2,506 | +1.21% | 640,600 | 555億2660万 | -10.47% | 43.58 | 5.97 |
10/24 | 2,536 | 2,548 | 2,468 | 2,476 | -1.98% | 629,100 | 548億6188万 | -12.2% | 43.06 | 5.9 |
10/21 | 2,639 | 2,639 | 2,526 | 2,526 | -4.89% | 836,200 | 559億6520万 | -11.09% | 43.93 | 6.02 |
10/20 | 2,715 | 2,716 | 2,613 | 2,656 | -2.5% | 902,700 | 588億4544万 | -7.04% | 46.19 | 6.33 |
10/19 | 2,827 | 2,827 | 2,722 | 2,724 | -3.64% | 828,100 | 603億5203万 | -4.95% | 47.37 | 6.49 |
10/18 | 2,781 | 2,853 | 2,744 | 2,827 | +3.36% | 782,900 | 626億3406万 | -1.29% | 49.16 | 6.74 |
10/17 | 2,706 | 2,771 | 2,697 | 2,735 | -0.07% | 372,000 | 605億9574万 | -4.27% | 47.56 | 6.52 |
10/14 | 2,730 | 2,747 | 2,645 | 2,737 | +2.13% | 794,300 | 606億4005万 | -4.07% | 47.6 | 6.52 |
10/13 | 2,834 | 2,842 | 2,661 | 2,680 | -5.8% | 967,800 | 593億7718万 | -5.96% | 46.61 | 6.39 |
10/12 | 2,768 | 2,872 | 2,708 | 2,845 | +3.04% | 920,200 | 630億3286万 | -0.11% | 49.48 | 6.78 |
10/11 | 2,811 | 2,905 | 2,719 | 2,761 | +0.8% | 998,600 | 611億7179万 | -2.75% | 48.01 | 6.58 |
10/07 | 2,686 | 2,815 | 2,670 | 2,739 | +1.26% | 775,400 | 606億8436万 | -3.35% | 47.63 | 6.53 |
10/06 | 2,770 | 2,813 | 2,705 | 2,705 | -2.42% | 574,600 | 599億3107万 | -4.42% | 47.04 | 6.44 |
10/05 | 2,866 | 2,886 | 2,767 | 2,772 | -1.56% | 462,300 | 614億1550万 | -1.98% | 48.21 | 6.6 |
10/04 | 2,880 | 2,880 | 2,799 | 2,816 | -0.91% | 552,100 | 623億9035万 | -0.25% | 48.97 | 6.71 |
10/03 | 2,792 | 2,848 | 2,701 | 2,842 | -0.25% | 523,300 | 629億6639万 | +0.89% | 49.42 | 6.77 |
09/30 | 2,855 | 2,866 | 2,781 | 2,849 | -1.93% | 470,100 | 631億2148万 | +1.35% | 36.87 | 6.87 |