PER
2022/11/11～2023/04/18
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 |
| 04/18 | 2,319 | 2,319 | 2,319 | 2,319 | +20.84% | 6,600 | 89億2583万 | +48.37% | 4.03 | 1.03 |
| 04/17 | 1,919 | 1,919 | 1,917 | 1,919 | +26.33% | 10,100 | 73億8623万 | +25.18% | 3.33 | 0.85 |
| 04/14 | 1,514 | 1,519 | 1,500 | 1,519 | +1.61% | 700 | 58億4663万 | +0.07% | 2.64 | 0.68 |
| 04/13 | 1,536 | 1,536 | 1,482 | 1,495 | -0.8% | 800 | 57億5425万 | -1.58% | 2.6 | 0.66 |
| 04/12 | 1,507 | 1,507 | 1,507 | 1,507 | +0.2% | 500 | 58億44万 | -0.99% | 2.62 | 0.67 |
| 04/11 | 1,528 | 1,539 | 1,501 | 1,504 | -2.08% | 900 | 57億8889万 | -1.25% | 2.61 | 0.67 |
| 04/10 | 1,487 | 1,536 | 1,486 | 1,536 | +3.3% | 2,100 | 59億1206万 | +0.72% | 2.67 | 0.68 |
| 04/07 | 1,487 | 1,487 | 1,487 | 1,487 | 0% | 100 | 57億2346万 | -2.49% | 2.58 | 0.66 |
| 04/06 | 1,487 | 1,487 | 1,487 | 1,487 | -0.93% | 100 | 57億2346万 | -2.68% | 2.58 | 0.66 |
| 04/05 | 1,500 | 1,525 | 1,488 | 1,501 | +0.07% | 1,400 | 57億7734万 | -1.96% | 2.61 | 0.67 |
| 04/04 | 1,502 | 1,502 | 1,500 | 1,500 | -2.72% | 700 | 57億7350万 | -2.15% | 2.61 | 0.67 |
| 04/03 | 1,507 | 1,542 | 1,507 | 1,542 | -0.32% | 900 | 59億3515万 | +0.46% | 2.68 | 0.69 |
| 03/31 | 1,550 | 1,550 | 1,510 | 1,547 | -0.19% | 1,000 | 59億5440万 | +0.78% | 5.35 | 0.72 |
| 03/30 | 1,550 | 1,550 | 1,550 | 1,550 | -0.32% | 200 | 59億6595万 | +0.91% | 5.36 | 0.72 |
| 03/29 | 1,551 | 1,559 | 1,530 | 1,555 | +0.26% | 2,000 | 59億8519万 | +1.17% | 5.38 | 0.72 |
| 03/28 | 1,552 | 1,585 | 1,551 | 1,551 | -1.46% | 1,000 | 59億6979万 | +1.04% | 5.36 | 0.72 |
| 03/27 | 1,545 | 1,587 | 1,531 | 1,574 | +2.81% | 2,000 | 60億5832万 | +2.67% | 5.44 | 0.73 |
| 03/24 | 1,548 | 1,548 | 1,531 | 1,531 | -0.58% | 300 | 58億9281万 | +0.07% | 5.3 | 0.71 |
| 03/23 | 1,535 | 1,540 | 1,506 | 1,540 | +0.06% | 1,800 | 59億2746万 | +0.79% | 5.33 | 0.71 |
| 03/22 | 1,476 | 1,539 | 1,476 | 1,539 | +5.48% | 1,500 | 59億2361万 | +0.92% | 5.32 | 0.71 |
| 03/20 | 1,486 | 1,486 | 1,445 | 1,459 | -1.82% | 1,000 | 56億1569万 | -4.01% | 5.05 | 0.67 |
| 03/17 | 1,485 | 1,498 | 1,485 | 1,486 | +0.07% | 400 | 57億1961万 | -2.17% | 5.14 | 0.69 |
| 03/16 | 1,487 | 1,496 | 1,466 | 1,485 | +0.27% | 1,100 | 57億1576万 | -2.11% | 5.14 | 0.69 |
| 03/15 | 1,481 | 1,481 | 1,481 | 1,481 | +0.75% | 100 | 57億36万 | -2.12% | 5.12 | 0.69 |
| 03/14 | 1,534 | 1,550 | 1,445 | 1,470 | -5.95% | 5,300 | 56億5803万 | -2.65% | 5.08 | 0.68 |
| 03/13 | 1,530 | 1,563 | 1,530 | 1,563 | +0.71% | 2,900 | 60億1598万 | +3.72% | 5.41 | 0.72 |
| 03/10 | 1,541 | 1,558 | 1,541 | 1,552 | +1.04% | 300 | 59億7364万 | +3.47% | 5.37 | 0.72 |
| 03/09 | 1,536 | 1,536 | 1,536 | 1,536 | -2.17% | 100 | 59億1206万 | +2.74% | 5.31 | 0.71 |
| 03/08 | 1,550 | 1,570 | 1,550 | 1,570 | +2.41% | 200 | 60億4293万 | +5.37% | 5.43 | 0.73 |
| 03/07 | 1,560 | 1,560 | 1,533 | 1,533 | -1.73% | 200 | 59億51万 | +3.44% | 5.3 | 0.71 |
| 03/06 | 1,560 | 1,560 | 1,560 | 1,560 | +1.56% | 100 | 60億444万 | +5.62% | 5.4 | 0.72 |
| 03/03 | 1,532 | 1,538 | 1,532 | 1,536 | -1.54% | 900 | 59億1206万 | +4.28% | 5.31 | 0.71 |
| 03/02 | 1,566 | 1,592 | 1,560 | 1,560 | -0.38% | 1,700 | 60億444万 | +6.12% | 5.4 | 0.72 |
| 03/01 | 1,579 | 1,580 | 1,565 | 1,566 | +0.97% | 500 | 60億2753万 | +6.82% | 5.42 | 0.72 |
| 02/28 | 1,590 | 1,590 | 1,550 | 1,551 | +0.65% | 1,600 | 59億6979万 | +6.09% | 5.36 | 0.72 |
| 02/24 | 1,541 | 1,541 | 1,541 | 1,541 | -0.06% | 100 | 59億3130万 | +5.77% | 5.33 | 0.71 |
| 02/22 | 1,532 | 1,600 | 1,532 | 1,542 | -1.78% | 800 | 59億3515万 | +6.13% | 5.33 | 0.71 |
| 02/21 | 1,541 | 1,600 | 1,531 | 1,570 | -0.7% | 2,000 | 60億4293万 | +8.65% | 5.43 | 0.73 |
| 02/20 | 1,530 | 1,600 | 1,502 | 1,581 | +5.05% | 4,900 | 60億8526万 | +10.02% | 5.47 | 0.73 |
| 02/17 | 1,510 | 1,520 | 1,442 | 1,505 | -0.07% | 3,600 | 57億9274万 | +5.39% | 5.21 | 0.7 |
| 02/16 | 1,482 | 1,506 | 1,481 | 1,506 | +1.21% | 3,500 | 57億9659万 | +6.06% | 5.21 | 0.7 |
| 02/15 | 1,480 | 1,493 | 1,480 | 1,488 | +0.54% | 1,600 | 57億2731万 | +5.38% | 5.15 | 0.69 |
| 02/14 | 1,480 | 1,496 | 1,480 | 1,480 | +1.37% | 4,200 | 56億9652万 | +5.34% | 5.12 | 0.68 |
| 02/13 | 1,440 | 1,460 | 1,431 | 1,460 | +2.1% | 3,500 | 56億1954万 | +4.43% | 5.05 | 0.68 |
| 02/10 | 1,430 | 1,430 | 1,419 | 1,430 | +0.7% | 1,800 | 55億407万 | +2.8% | 4.95 | 0.66 |
| 02/09 | 1,430 | 1,430 | 1,420 | 1,420 | -0.7% | 600 | 54億6558万 | +2.6% | 4.91 | 0.66 |
| 02/08 | 1,395 | 1,430 | 1,395 | 1,430 | +2.14% | 900 | 55億407万 | +3.77% | 4.95 | 0.66 |
| 02/07 | 1,400 | 1,400 | 1,400 | 1,400 | -0.07% | 800 | 53億8860万 | +2.12% | 4.84 | 0.65 |
| 02/06 | 1,401 | 1,401 | 1,401 | 1,401 | +0.79% | 200 | 53億9244万 | +2.56% | 4.85 | 0.65 |
| 02/02 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 800 | 53億5011万 | +2.06% | 4.81 | 0.64 |
| 02/01 | 1,411 | 1,411 | 1,400 | 1,400 | -0.71% | 900 | 53億8860万 | +3.17% | 4.84 | 0.65 |
| 01/31 | 1,414 | 1,414 | 1,410 | 1,410 | -0.07% | 200 | 54億2709万 | +4.14% | 4.88 | 0.65 |
| 01/30 | 1,414 | 1,420 | 1,404 | 1,411 | +1.44% | 1,500 | 54億3093万 | +4.52% | 4.88 | 0.65 |
| 01/27 | 1,409 | 1,409 | 1,376 | 1,391 | -1% | 2,700 | 53億5395万 | +3.34% | 4.81 | 0.64 |
| 01/25 | 1,429 | 1,441 | 1,400 | 1,405 | -2.97% | 1,800 | 54億784万 | +4.62% | 4.86 | 0.65 |
| 01/24 | 1,448 | 1,448 | 1,448 | 1,448 | -0.48% | 100 | 55億7335万 | +8.22% | 5.01 | 0.67 |
| 01/23 | 1,460 | 1,460 | 1,455 | 1,455 | -0.21% | 500 | 56億29万 | +9.23% | 5.03 | 0.67 |
| 01/20 | 1,460 | 1,460 | 1,458 | 1,458 | -0.95% | 600 | 56億1184万 | +9.95% | 5.04 | 0.67 |
| 01/19 | 1,405 | 1,472 | 1,405 | 1,472 | +2.58% | 1,200 | 56億6572万 | +11.52% | 5.09 | 0.68 |
| 01/18 | 1,414 | 1,443 | 1,401 | 1,435 | -0.62% | 900 | 55億2331万 | +9.21% | 4.96 | 0.66 |
| 01/17 | 1,337 | 1,444 | 1,337 | 1,444 | +8.16% | 2,500 | 55億5795万 | +10.31% | 4.99 | 0.67 |
| 01/16 | 1,377 | 1,377 | 1,327 | 1,335 | -3.26% | 500 | 51億3841万 | +2.38% | 4.62 | 0.62 |
| 01/13 | 1,359 | 1,380 | 1,347 | 1,380 | +2.45% | 2,300 | 53億1162万 | +5.83% | 4.77 | 0.64 |
| 01/12 | 1,320 | 1,347 | 1,320 | 1,347 | +3.62% | 600 | 51億8460万 | +3.46% | 4.66 | 0.62 |
| 01/11 | 1,300 | 1,300 | 1,300 | 1,300 | -0.54% | 1,100 | 50億370万 | -0.15% | 4.5 | 0.6 |
| 01/10 | 1,261 | 1,307 | 1,261 | 1,307 | -1.06% | 200 | 50億3064万 | +0.38% | 4.52 | 0.6 |
| 01/05 | 1,292 | 1,321 | 1,292 | 1,321 | +2.01% | 1,600 | 50億8452万 | +1.38% | 4.57 | 0.61 |
| 01/04 | 1,282 | 1,295 | 1,266 | 1,295 | +1.01% | 3,100 | 49億8445万 | -0.61% | 4.48 | 0.6 |
| 2022 |
| 12/30 | 1,260 | 1,282 | 1,252 | 1,282 | +2.15% | 7,600 | 49億3441万 | -1.76% | 4.45 | 0.6 |
| 12/29 | 1,252 | 1,255 | 1,252 | 1,255 | -1.95% | 300 | 48億3049万 | -4.05% | 4.36 | 0.58 |
| 12/28 | 1,240 | 1,290 | 1,238 | 1,280 | +2.4% | 5,600 | 49億2672万 | -2.44% | 4.45 | 0.59 |
| 12/27 | 1,281 | 1,281 | 1,201 | 1,250 | -2.42% | 4,700 | 48億1125万 | -4.8% | 4.34 | 0.58 |
| 12/26 | 1,281 | 1,295 | 1,281 | 1,281 | -0.39% | 2,700 | 49億3056万 | -2.66% | 4.45 | 0.6 |
| 12/23 | 1,290 | 1,293 | 1,286 | 1,286 | -0.08% | 1,100 | 49億4981万 | -2.35% | 4.47 | 0.6 |
| 12/21 | 1,314 | 1,314 | 1,287 | 1,287 | -2.05% | 1,500 | 49億5366万 | -2.35% | 4.47 | 0.6 |
| 12/20 | 1,325 | 1,325 | 1,313 | 1,314 | +0.08% | 1,000 | 50億5758万 | -0.3% | 4.57 | 0.61 |
| 12/19 | 1,311 | 1,314 | 1,311 | 1,313 | +0.15% | 3,400 | 50億5373万 | -0.3% | 4.56 | 0.61 |
| 12/16 | 1,302 | 1,319 | 1,302 | 1,311 | +0.69% | 2,200 | 50億4603万 | -0.38% | 4.56 | 0.61 |
| 12/15 | 1,307 | 1,307 | 1,298 | 1,302 | +0.15% | 500 | 50億1139万 | -0.91% | 4.52 | 0.61 |
| 12/14 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | 50億370万 | -0.99% | 4.52 | 0.6 |
| 12/13 | 1,300 | 1,300 | 1,299 | 1,300 | -0.31% | 600 | 50億370万 | -0.91% | 4.52 | 0.6 |
| 12/12 | 1,284 | 1,304 | 1,283 | 1,304 | -0.46% | 1,400 | 50億1909万 | -0.61% | 4.53 | 0.61 |
| 12/09 | 1,305 | 1,321 | 1,280 | 1,310 | +0.38% | 1,700 | 50億4219万 | -0.15% | 4.55 | 0.61 |
| 12/08 | 1,310 | 1,320 | 1,305 | 1,305 | -1.29% | 1,500 | 50億2294万 | -0.46% | 4.53 | 0.61 |
| 12/07 | 1,289 | 1,322 | 1,289 | 1,322 | +0.23% | 2,900 | 50億8837万 | +0.92% | 4.59 | 0.61 |
| 12/05 | 1,320 | 1,343 | 1,319 | 1,319 | -0.08% | 2,400 | 50億7683万 | +0.84% | 4.58 | 0.61 |
| 12/01 | 1,338 | 1,338 | 1,319 | 1,320 | -1.35% | 2,800 | 50億8068万 | +1.07% | 4.59 | 0.61 |
| 11/30 | 1,336 | 1,342 | 1,336 | 1,338 | +0.15% | 500 | 51億4996万 | +2.53% | 4.65 | 0.62 |
| 11/29 | 1,336 | 1,336 | 1,336 | 1,336 | +1.21% | 100 | 51億4226万 | +2.61% | 4.64 | 0.62 |
| 11/28 | 1,315 | 1,335 | 1,315 | 1,320 | +0.38% | 400 | 50億8068万 | +1.54% | 4.59 | 0.61 |
| 11/25 | 1,337 | 1,337 | 1,315 | 1,315 | -1.57% | 1,200 | 50億6143万 | +1.31% | 4.57 | 0.61 |
| 11/24 | 1,350 | 1,350 | 1,336 | 1,336 | -0.52% | 2,700 | 51億4226万 | +3.01% | 4.64 | 0.62 |
| 11/22 | 1,360 | 1,365 | 1,341 | 1,343 | -1.25% | 2,200 | 51億6920万 | +3.79% | 4.67 | 0.62 |
| 11/21 | 1,350 | 1,360 | 1,335 | 1,360 | +0.82% | 1,000 | 52億3464万 | +5.34% | 4.73 | 0.63 |
| 11/18 | 1,320 | 1,351 | 1,320 | 1,349 | +2.59% | 2,600 | 51億9230万 | +4.82% | 4.69 | 0.63 |
| 11/17 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 600 | 50億6143万 | +2.41% | 4.57 | 0.61 |
| 11/16 | 1,310 | 1,315 | 1,310 | 1,315 | +0.77% | 1,400 | 50億6143万 | +2.65% | 4.57 | 0.61 |
| 11/15 | 1,320 | 1,320 | 1,305 | 1,305 | -0.91% | 400 | 50億2294万 | +2.03% | 4.53 | 0.61 |
| 11/14 | 1,344 | 1,345 | 1,314 | 1,317 | +2.49% | 3,600 | 50億6913万 | +3.05% | 4.58 | 0.61 |
| 11/11 | 1,269 | 1,287 | 1,269 | 1,285 | -0.08% | 2,600 | 49億4596万 | +0.71% | 4.47 | 0.6 |
