PER
2022/11/04～2023/03/31
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 |
| 03/31 | 796 | 799 | 793 | 796 | 0% | 49,700 | 598億6827万 | -1.24% | 10.05 | 0.76 |
| 03/30 | 795 | 798 | 792 | 796 | -2.09% | 83,800 | 598億6827万 | -1.12% | 10.05 | 0.76 |
| 03/29 | 809 | 814 | 801 | 813 | +1.12% | 99,500 | 611億4686万 | +0.99% | 10.26 | 0.78 |
| 03/28 | 819 | 819 | 803 | 804 | -1.35% | 46,400 | 604億6996万 | +0.12% | 10.15 | 0.77 |
| 03/27 | 809 | 815 | 808 | 815 | +1.75% | 71,000 | 612億9729万 | +1.62% | 10.29 | 0.78 |
| 03/24 | 797 | 802 | 793 | 801 | +0.38% | 45,800 | 602億4433万 | 0% | 10.11 | 0.77 |
| 03/23 | 797 | 799 | 795 | 798 | -0.25% | 38,900 | 600億1869万 | -0.25% | 10.07 | 0.76 |
| 03/22 | 800 | 800 | 792 | 800 | +1.91% | 51,000 | 601億6912万 | +0.13% | 10.1 | 0.77 |
| 03/20 | 796 | 796 | 785 | 785 | -1.51% | 54,100 | 590億4094万 | -1.63% | 9.91 | 0.75 |
| 03/17 | 797 | 801 | 790 | 797 | +1.4% | 52,400 | 599億4348万 | 0% | 10.06 | 0.76 |
| 03/16 | 788 | 791 | 784 | 786 | -1.75% | 85,800 | 591億1616万 | -1.26% | 9.92 | 0.75 |
| 03/15 | 804 | 805 | 798 | 800 | +0.63% | 90,100 | 601億6912万 | +0.63% | 10.1 | 0.77 |
| 03/14 | 799 | 799 | 783 | 795 | -1.85% | 100,700 | 597億9306万 | +0.13% | 10.04 | 0.76 |
| 03/13 | 815 | 816 | 808 | 810 | -1.34% | 78,500 | 609億2123万 | +2.14% | 10.22 | 0.78 |
| 03/10 | 820 | 830 | 820 | 821 | -1.44% | 128,300 | 617億4855万 | +3.66% | 10.36 | 0.79 |
| 03/09 | 839 | 841 | 830 | 833 | -0.12% | 100,900 | 626億5109万 | +5.44% | 10.52 | 0.8 |
| 03/08 | 821 | 839 | 820 | 834 | +1.71% | 119,700 | 627億2630万 | +5.84% | 10.53 | 0.8 |
| 03/07 | 823 | 824 | 820 | 820 | -0.12% | 79,400 | 616億7334万 | +4.46% | 10.35 | 0.78 |
| 03/06 | 823 | 825 | 816 | 821 | +0.61% | 77,100 | 617億4855万 | +4.85% | 10.36 | 0.79 |
| 03/03 | 819 | 819 | 813 | 816 | 0% | 138,200 | 613億7250万 | +4.48% | 10.3 | 0.78 |
| 03/02 | 803 | 816 | 802 | 816 | +2.13% | 126,300 | 613億7250万 | +4.62% | 10.3 | 0.78 |
| 03/01 | 791 | 799 | 790 | 799 | +1.27% | 80,900 | 600億9390万 | +2.7% | 10.09 | 0.76 |
| 02/28 | 807 | 807 | 789 | 789 | -1.74% | 129,300 | 593億4179万 | +1.54% | 9.96 | 0.76 |
| 02/27 | 800 | 809 | 797 | 803 | +0.88% | 103,800 | 603億9475万 | +3.48% | 10.14 | 0.77 |
| 02/24 | 788 | 797 | 786 | 796 | +1.66% | 81,500 | 598億6827万 | +2.71% | 10.05 | 0.76 |
| 02/22 | 787 | 788 | 780 | 783 | -0.51% | 107,400 | 588億9052万 | +1.29% | 9.88 | 0.75 |
| 02/21 | 777 | 790 | 777 | 787 | +1.29% | 72,500 | 591億9137万 | +1.81% | 9.93 | 0.75 |
| 02/20 | 777 | 780 | 775 | 777 | +0.52% | 74,500 | 584億3925万 | +0.65% | 9.81 | 0.74 |
| 02/17 | 771 | 777 | 771 | 773 | -0.51% | 88,800 | 581億3841万 | +0.13% | 9.76 | 0.74 |
| 02/16 | 777 | 781 | 775 | 777 | 0% | 96,600 | 584億3925万 | +0.78% | 9.81 | 0.74 |
| 02/15 | 772 | 780 | 772 | 777 | 0% | 78,800 | 584億3925万 | +0.78% | 9.81 | 0.74 |
| 02/14 | 779 | 780 | 776 | 777 | 0% | 100,200 | 584億3925万 | +0.91% | 9.81 | 0.74 |
| 02/13 | 770 | 777 | 770 | 777 | +0.91% | 78,000 | 584億3925万 | +1.04% | 9.81 | 0.74 |
| 02/10 | 766 | 773 | 765 | 770 | +0.39% | 113,400 | 579億1277万 | +0.13% | 9.72 | 0.74 |
| 02/09 | 766 | 770 | 765 | 767 | -0.26% | 76,300 | 576億8714万 | -0.13% | 9.68 | 0.73 |
| 02/08 | 771 | 777 | 767 | 769 | -0.39% | 101,200 | 578億3756万 | +0.13% | 9.71 | 0.74 |
| 02/07 | 772 | 775 | 771 | 772 | 0% | 44,700 | 589億7763万 | +0.52% | 9.75 | 0.74 |
| 02/06 | 776 | 776 | 771 | 772 | +0.13% | 47,500 | 589億7763万 | +0.52% | 9.75 | 0.74 |
| 02/03 | 773 | 773 | 768 | 771 | -0.52% | 46,000 | 589億123万 | +0.39% | 9.73 | 0.74 |
| 02/02 | 776 | 778 | 773 | 775 | +0.26% | 44,500 | 592億682万 | +0.91% | 9.78 | 0.74 |
| 02/01 | 776 | 779 | 771 | 773 | -0.39% | 62,600 | 590億5403万 | +0.65% | 9.76 | 0.74 |
| 01/31 | 773 | 778 | 773 | 776 | +0.65% | 65,900 | 592億8321万 | +1.04% | 9.8 | 0.74 |
| 01/30 | 773 | 777 | 771 | 771 | -0.26% | 71,600 | 589億123万 | +0.39% | 9.73 | 0.74 |
| 01/27 | 775 | 775 | 771 | 773 | 0% | 28,500 | 590億5403万 | +0.65% | 9.76 | 0.74 |
| 01/26 | 773 | 775 | 771 | 773 | 0% | 33,300 | 590億5403万 | +0.65% | 9.76 | 0.74 |
| 01/25 | 772 | 775 | 770 | 773 | 0% | 31,800 | 590億5403万 | +0.65% | 9.76 | 0.74 |
| 01/24 | 774 | 775 | 771 | 773 | +0.65% | 49,700 | 590億5403万 | +0.65% | 9.76 | 0.74 |
| 01/23 | 771 | 774 | 765 | 768 | +0.13% | 35,300 | 586億7205万 | 0% | 9.69 | 0.74 |
| 01/20 | 765 | 770 | 765 | 767 | +0.26% | 52,400 | 585億9565万 | -0.13% | 9.68 | 0.73 |
| 01/19 | 765 | 770 | 765 | 765 | -1.03% | 30,400 | 584億4286万 | -0.39% | 9.66 | 0.73 |
| 01/18 | 776 | 777 | 771 | 773 | +0.65% | 23,600 | 590億5403万 | +0.65% | 9.76 | 0.74 |
| 01/17 | 765 | 774 | 765 | 768 | +0.52% | 31,300 | 586億7205万 | 0% | 9.69 | 0.74 |
| 01/16 | 760 | 765 | 760 | 764 | 0% | 19,300 | 583億6646万 | -0.65% | 9.64 | 0.73 |
| 01/13 | 761 | 769 | 761 | 764 | +0.13% | 26,200 | 583億6646万 | -0.65% | 9.64 | 0.73 |
| 01/12 | 764 | 766 | 761 | 763 | 0% | 33,600 | 582億9007万 | -0.91% | 9.63 | 0.73 |
| 01/11 | 763 | 765 | 759 | 763 | +0.79% | 29,200 | 582億9007万 | -1.04% | 9.63 | 0.73 |
| 01/10 | 764 | 764 | 756 | 757 | -0.39% | 35,800 | 578億3169万 | -1.82% | 9.56 | 0.72 |
| 01/06 | 752 | 762 | 752 | 760 | +1.33% | 34,700 | 580億6088万 | -1.68% | 9.59 | 0.73 |
| 01/05 | 766 | 766 | 750 | 750 | -1.96% | 73,200 | 572億9692万 | -3.1% | 9.47 | 0.72 |
| 01/04 | 776 | 776 | 765 | 765 | -0.91% | 35,900 | 584億4286万 | -1.54% | 9.66 | 0.73 |
| 2022 |
| 12/30 | 778 | 780 | 772 | 772 | -0.26% | 25,200 | 589億7763万 | -0.9% | 9.75 | 0.74 |
| 12/29 | 773 | 776 | 769 | 774 | -0.26% | 46,100 | 591億3042万 | -0.9% | 9.77 | 0.74 |
| 12/28 | 773 | 777 | 771 | 776 | +0.39% | 44,300 | 592億8321万 | -0.89% | 9.8 | 0.74 |
| 12/27 | 770 | 775 | 770 | 773 | +0.26% | 23,900 | 590億5403万 | -1.4% | 9.76 | 0.74 |
| 12/26 | 772 | 774 | 769 | 771 | +0.26% | 31,200 | 589億123万 | -1.78% | 9.73 | 0.74 |
| 12/23 | 768 | 773 | 765 | 769 | -0.65% | 41,000 | 587億4844万 | -2.16% | 9.71 | 0.74 |
| 12/22 | 775 | 777 | 771 | 774 | +0.39% | 42,100 | 591億3042万 | -1.65% | 9.77 | 0.74 |
| 12/21 | 778 | 779 | 771 | 771 | -0.64% | 64,500 | 589億123万 | -2.16% | 9.73 | 0.74 |
| 12/20 | 771 | 781 | 768 | 776 | +1.17% | 59,600 | 592億8321万 | -1.65% | 9.8 | 0.74 |
| 12/19 | 770 | 774 | 766 | 767 | +0.13% | 110,500 | 585億9565万 | -2.91% | 9.68 | 0.73 |
| 12/16 | 773 | 773 | 766 | 766 | -0.91% | 102,900 | 585億1926万 | -3.28% | 9.67 | 0.73 |
| 12/15 | 775 | 777 | 772 | 773 | -0.13% | 36,000 | 590億5403万 | -2.52% | 9.76 | 0.74 |
| 12/14 | 775 | 777 | 774 | 774 | +0.13% | 28,500 | 591億3042万 | -2.52% | 9.77 | 0.74 |
| 12/13 | 777 | 781 | 773 | 773 | 0% | 38,000 | 590億5403万 | -2.77% | 9.76 | 0.74 |
| 12/12 | 775 | 777 | 771 | 773 | -0.26% | 67,500 | 590億5403万 | -2.89% | 9.76 | 0.74 |
| 12/09 | 775 | 782 | 773 | 775 | 0% | 74,900 | 592億682万 | -2.76% | 9.78 | 0.74 |
| 12/08 | 774 | 778 | 772 | 775 | 0% | 33,800 | 592億682万 | -2.76% | 9.78 | 0.74 |
| 12/07 | 775 | 781 | 773 | 775 | -0.64% | 51,900 | 592億682万 | -2.88% | 9.78 | 0.74 |
| 12/06 | 781 | 784 | 779 | 780 | -0.51% | 23,500 | 595億8880万 | -2.26% | 9.85 | 0.75 |
| 12/05 | 781 | 784 | 777 | 784 | +0.64% | 30,900 | 598億9438万 | -1.75% | 9.9 | 0.75 |
| 12/02 | 789 | 790 | 779 | 779 | -1.89% | 56,600 | 595億1240万 | -2.38% | 9.83 | 0.75 |
| 12/01 | 802 | 802 | 794 | 794 | -0.75% | 28,900 | 606億5834万 | -0.5% | 10.02 | 0.76 |
| 11/30 | 803 | 808 | 800 | 800 | -0.87% | 28,100 | 611億1672万 | +0.25% | 10.1 | 0.77 |
| 11/29 | 816 | 816 | 804 | 807 | -1.59% | 33,300 | 616億5149万 | +1.25% | 10.19 | 0.77 |
| 11/28 | 827 | 829 | 818 | 820 | -0.36% | 34,000 | 626億4463万 | +3.02% | 10.35 | 0.78 |
| 11/25 | 814 | 823 | 814 | 823 | +0.86% | 18,700 | 628億7382万 | +3.52% | 10.39 | 0.79 |
| 11/24 | 818 | 820 | 813 | 816 | +0.49% | 46,100 | 623億3905万 | +2.9% | 10.3 | 0.78 |
| 11/22 | 810 | 816 | 809 | 812 | +0.25% | 57,000 | 620億3347万 | +2.65% | 10.25 | 0.78 |
| 11/21 | 803 | 810 | 802 | 810 | +2.14% | 30,300 | 618億8067万 | +2.53% | 10.22 | 0.78 |
| 11/18 | 798 | 803 | 793 | 793 | -0.38% | 70,200 | 605億8194万 | +0.63% | 10.01 | 0.76 |
| 11/17 | 793 | 802 | 793 | 796 | 0% | 29,700 | 608億1113万 | +1.02% | 10.05 | 0.76 |
| 11/16 | 796 | 798 | 793 | 796 | -0.25% | 27,000 | 608億1113万 | +1.14% | 10.05 | 0.76 |
| 11/15 | 802 | 805 | 798 | 798 | -0.13% | 22,400 | 609億6392万 | +1.53% | 10.07 | 0.76 |
| 11/14 | 805 | 805 | 796 | 799 | -0.13% | 32,200 | 610億4032万 | +1.65% | 10.09 | 0.76 |
| 11/11 | 818 | 819 | 798 | 800 | -0.37% | 80,400 | 611億1672万 | +1.65% | 10.1 | 0.77 |
| 11/10 | 803 | 810 | 799 | 803 | 0% | 53,700 | 613億4590万 | +2.03% | 10.14 | 0.77 |
| 11/09 | 802 | 803 | 798 | 803 | +0.37% | 17,800 | 613億4590万 | +2.03% | 10.14 | 0.77 |
| 11/08 | 795 | 802 | 793 | 800 | +1.39% | 46,400 | 611億1672万 | +1.91% | 10.1 | 0.77 |
| 11/07 | 790 | 792 | 787 | 789 | +0.13% | 27,500 | 602億7636万 | +0.51% | 9.96 | 0.76 |
| 11/04 | 786 | 793 | 786 | 788 | -0.38% | 42,900 | 601億9996万 | +0.38% | 9.95 | 0.75 |
