PER
2023/01/26～2023/06/21
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 |
| 06/21 | 3,650 | 3,725 | 3,645 | 3,695 | +0.96% | 139,200 | 1414億4974万 | +5.18% | 7.67 | 0.58 |
| 06/20 | 3,690 | 3,690 | 3,640 | 3,660 | -0.95% | 87,700 | 1401億989万 | +4.6% | 7.59 | 0.58 |
| 06/19 | 3,700 | 3,710 | 3,665 | 3,695 | -0.14% | 75,000 | 1414億4974万 | +5.9% | 7.67 | 0.58 |
| 06/16 | 3,695 | 3,715 | 3,665 | 3,700 | +0.14% | 130,600 | 1416億4115万 | +6.32% | 7.68 | 0.59 |
| 06/15 | 3,715 | 3,740 | 3,660 | 3,695 | -0.54% | 128,900 | 1414億4974万 | +6.55% | 7.67 | 0.58 |
| 06/14 | 3,705 | 3,715 | 3,675 | 3,715 | +1.23% | 98,200 | 1422億1537万 | +7.43% | 7.71 | 0.59 |
| 06/13 | 3,625 | 3,690 | 3,605 | 3,670 | +1.24% | 97,800 | 1404億9271万 | +6.44% | 7.62 | 0.58 |
| 06/12 | 3,600 | 3,630 | 3,595 | 3,625 | +1.54% | 70,500 | 1387億7004万 | +5.35% | 7.52 | 0.57 |
| 06/09 | 3,540 | 3,585 | 3,535 | 3,570 | +0.85% | 118,000 | 1366億6457万 | +3.87% | 7.41 | 0.56 |
| 06/08 | 3,560 | 3,590 | 3,535 | 3,540 | -0.14% | 78,600 | 1355億1613万 | +3.18% | 7.35 | 0.56 |
| 06/07 | 3,600 | 3,640 | 3,530 | 3,545 | -1.53% | 145,500 | 1357億753万 | +3.47% | 7.36 | 0.56 |
| 06/06 | 3,480 | 3,600 | 3,470 | 3,600 | +3.75% | 161,400 | 1378億1301万 | +5.32% | 7.47 | 0.57 |
| 06/05 | 3,460 | 3,475 | 3,450 | 3,470 | +1.61% | 109,000 | 1328億3643万 | +1.88% | 7.2 | 0.55 |
| 06/02 | 3,325 | 3,415 | 3,320 | 3,415 | +3.02% | 126,700 | 1307億3095万 | +0.47% | 7.09 | 0.54 |
| 06/01 | 3,315 | 3,345 | 3,305 | 3,315 | +0.15% | 118,400 | 1269億281万 | -2.33% | 6.88 | 0.52 |
| 05/31 | 3,380 | 3,395 | 3,280 | 3,310 | -2.65% | 185,400 | 1267億1141万 | -2.45% | 6.87 | 0.52 |
| 05/30 | 3,410 | 3,435 | 3,385 | 3,400 | -0.73% | 56,300 | 1301億5673万 | +0.24% | 7.06 | 0.54 |
| 05/29 | 3,430 | 3,435 | 3,400 | 3,425 | +1.03% | 96,100 | 1311億1377万 | +1.12% | 7.11 | 0.54 |
| 05/26 | 3,420 | 3,435 | 3,390 | 3,390 | -1.31% | 107,000 | 1297億7392万 | +0.27% | 7.03 | 0.54 |
| 05/25 | 3,405 | 3,445 | 3,390 | 3,435 | 0% | 127,300 | 1314億9658万 | +1.78% | 7.13 | 0.54 |
| 05/24 | 3,480 | 3,495 | 3,425 | 3,435 | +2.23% | 196,300 | 1314億9658万 | +2.02% | 7.13 | 0.54 |
| 05/23 | 3,400 | 3,420 | 3,345 | 3,360 | -0.88% | 106,700 | 1286億2548万 | +0.06% | 6.97 | 0.53 |
| 05/22 | 3,385 | 3,400 | 3,360 | 3,390 | 0% | 72,200 | 1297億7392万 | +1.13% | 7.03 | 0.54 |
| 05/19 | 3,400 | 3,405 | 3,380 | 3,390 | +0.3% | 94,200 | 1297億7392万 | +1.35% | 7.03 | 0.54 |
| 05/18 | 3,360 | 3,380 | 3,340 | 3,380 | +0.75% | 141,700 | 1293億9110万 | +1.29% | 7.01 | 0.53 |
| 05/17 | 3,400 | 3,400 | 3,355 | 3,355 | -1.61% | 77,700 | 1284億3407万 | +0.81% | 6.96 | 0.53 |
| 05/16 | 3,475 | 3,475 | 3,405 | 3,410 | -1.16% | 72,200 | 1305億3955万 | +2.71% | 7.08 | 0.54 |
| 05/15 | 3,445 | 3,475 | 3,435 | 3,450 | +1.32% | 123,400 | 1320億7080万 | +4.26% | 7.16 | 0.55 |
| 05/12 | 3,420 | 3,440 | 3,380 | 3,405 | -1.3% | 82,100 | 1303億4814万 | +3.24% | 7.07 | 0.54 |
| 05/11 | 3,435 | 3,460 | 3,410 | 3,450 | -0.72% | 58,500 | 1320億7080万 | +4.74% | 7.16 | 0.55 |
| 05/10 | 3,455 | 3,480 | 3,430 | 3,475 | 0% | 80,800 | 1330億2784万 | +5.75% | 7.21 | 0.55 |
| 05/09 | 3,495 | 3,500 | 3,450 | 3,475 | -1.42% | 114,800 | 1330億2784万 | +6.07% | 7.21 | 0.55 |
| 05/08 | 3,450 | 3,525 | 3,445 | 3,525 | +2.92% | 181,200 | 1349億4191万 | +8% | 7.31 | 0.56 |
| 05/02 | 3,430 | 3,450 | 3,410 | 3,425 | +0.44% | 68,600 | 1311億1377万 | +5.32% | 7.11 | 0.54 |
| 05/01 | 3,390 | 3,410 | 3,380 | 3,410 | +1.64% | 71,600 | 1305億3955万 | +5.15% | 7.08 | 0.54 |
| 04/28 | 3,335 | 3,365 | 3,330 | 3,355 | +1.36% | 107,300 | 1284億3407万 | +3.71% | 6.96 | 0.53 |
| 04/27 | 3,240 | 3,315 | 3,240 | 3,310 | +0.91% | 86,400 | 1267億1141万 | +2.57% | 6.87 | 0.52 |
| 04/26 | 3,270 | 3,295 | 3,250 | 3,280 | -0.61% | 57,900 | 1255億6296万 | +1.83% | 6.81 | 0.52 |
| 04/25 | 3,315 | 3,330 | 3,290 | 3,300 | +0.15% | 47,600 | 1263億2859万 | +2.61% | 6.85 | 0.52 |
| 04/24 | 3,300 | 3,310 | 3,280 | 3,295 | +0.61% | 61,900 | 1261億3718万 | +2.68% | 6.84 | 0.52 |
| 04/21 | 3,280 | 3,300 | 3,265 | 3,275 | 0% | 53,400 | 1253億7156万 | +2.22% | 6.8 | 0.52 |
| 04/20 | 3,270 | 3,290 | 3,250 | 3,275 | +0.15% | 40,600 | 1253億7156万 | +2.41% | 6.8 | 0.52 |
| 04/19 | 3,225 | 3,270 | 3,225 | 3,270 | +1.08% | 46,900 | 1251億8015万 | +2.28% | 6.79 | 0.52 |
| 04/18 | 3,250 | 3,270 | 3,230 | 3,235 | -0.15% | 38,900 | 1238億4030万 | +1.32% | 6.71 | 0.51 |
| 04/17 | 3,240 | 3,245 | 3,230 | 3,240 | +0.47% | 27,600 | 1240億3171万 | +1.41% | 6.72 | 0.51 |
| 04/14 | 3,230 | 3,230 | 3,210 | 3,225 | +0.47% | 47,900 | 1234億5749万 | +0.84% | 6.69 | 0.51 |
| 04/13 | 3,210 | 3,215 | 3,185 | 3,210 | +0.31% | 38,400 | 1228億8327万 | +0.22% | 6.66 | 0.51 |
| 04/12 | 3,195 | 3,210 | 3,185 | 3,200 | +0.47% | 41,500 | 1225億45万 | -0.28% | 6.64 | 0.51 |
| 04/11 | 3,195 | 3,195 | 3,170 | 3,185 | +0.63% | 43,300 | 1219億2623万 | -0.87% | 6.61 | 0.5 |
| 04/10 | 3,195 | 3,195 | 3,150 | 3,165 | +0.16% | 34,100 | 1211億6060万 | -1.62% | 6.57 | 0.5 |
| 04/07 | 3,135 | 3,170 | 3,130 | 3,160 | +1.28% | 41,500 | 1209億6920万 | -1.89% | 6.56 | 0.5 |
| 04/06 | 3,140 | 3,145 | 3,105 | 3,120 | -2.19% | 88,200 | 1194億3794万 | -3.23% | 6.47 | 0.49 |
| 04/05 | 3,245 | 3,255 | 3,190 | 3,190 | -3.04% | 48,200 | 1221億1764万 | -1.21% | 6.62 | 0.5 |
| 04/04 | 3,260 | 3,290 | 3,240 | 3,290 | +0.77% | 58,100 | 1259億4578万 | +1.89% | 6.83 | 0.52 |
| 04/03 | 3,235 | 3,270 | 3,205 | 3,265 | +1.56% | 77,600 | 1249億8874万 | +1.18% | 6.78 | 0.52 |
| 03/31 | 3,220 | 3,250 | 3,215 | 3,215 | +0.78% | 69,200 | 1230億7467万 | -0.28% | 8.66 | 0.53 |
| 03/30 | 3,180 | 3,200 | 3,140 | 3,190 | -0.93% | 112,100 | 1221億1764万 | -0.96% | 8.6 | 0.53 |
| 03/29 | 3,215 | 3,235 | 3,195 | 3,220 | +1.1% | 193,600 | 1232億6608万 | +0.03% | 8.68 | 0.53 |
| 03/28 | 3,220 | 3,230 | 3,185 | 3,185 | -0.78% | 91,600 | 1219億2623万 | -0.9% | 8.58 | 0.53 |
| 03/27 | 3,195 | 3,215 | 3,160 | 3,210 | +1.74% | 115,500 | 1228億8327万 | 0% | 8.65 | 0.53 |
| 03/24 | 3,150 | 3,160 | 3,130 | 3,155 | -0.47% | 173,400 | 1207億7779万 | -1.53% | 8.5 | 0.52 |
| 03/23 | 3,130 | 3,175 | 3,120 | 3,170 | +0.16% | 62,000 | 1213億5201万 | -0.97% | 8.54 | 0.52 |
| 03/22 | 3,190 | 3,190 | 3,155 | 3,165 | +1.44% | 77,900 | 1211億6060万 | -1.03% | 8.53 | 0.52 |
| 03/20 | 3,130 | 3,160 | 3,120 | 3,120 | -1.11% | 90,000 | 1194億3794万 | -2.32% | 8.41 | 0.51 |
| 03/17 | 3,185 | 3,185 | 3,135 | 3,155 | +0.48% | 114,600 | 1207億7779万 | -1.19% | 8.5 | 0.52 |
| 03/16 | 3,135 | 3,160 | 3,100 | 3,140 | -2.94% | 119,300 | 1202億357万 | -1.6% | 8.46 | 0.52 |
| 03/15 | 3,220 | 3,245 | 3,205 | 3,235 | +1.73% | 72,300 | 1238億4030万 | +1.51% | 8.72 | 0.53 |
| 03/14 | 3,210 | 3,225 | 3,155 | 3,180 | -2.9% | 112,700 | 1217億3482万 | -0.03% | 8.57 | 0.52 |
| 03/13 | 3,285 | 3,285 | 3,250 | 3,275 | -1.65% | 84,000 | 1253億7156万 | +3.08% | 8.83 | 0.54 |
| 03/10 | 3,315 | 3,350 | 3,305 | 3,330 | -0.6% | 106,200 | 1274億7703万 | +5.11% | 8.97 | 0.55 |
| 03/09 | 3,365 | 3,380 | 3,345 | 3,350 | -0.3% | 66,300 | 1282億4266万 | +6.15% | 9.03 | 0.55 |
| 03/08 | 3,300 | 3,370 | 3,290 | 3,360 | +1.66% | 98,500 | 1286億2548万 | +6.84% | 9.05 | 0.55 |
| 03/07 | 3,275 | 3,310 | 3,255 | 3,305 | +0.76% | 96,400 | 1265億2000万 | +5.46% | 8.91 | 0.55 |
| 03/06 | 3,270 | 3,295 | 3,255 | 3,280 | +0.92% | 54,500 | 1255億6296万 | +4.99% | 8.84 | 0.54 |
| 03/03 | 3,250 | 3,275 | 3,245 | 3,250 | +0.31% | 74,100 | 1244億1452万 | +4.3% | 8.76 | 0.54 |
| 03/02 | 3,260 | 3,270 | 3,235 | 3,240 | -0.46% | 51,200 | 1240億3171万 | +4.21% | 8.73 | 0.53 |
| 03/01 | 3,175 | 3,255 | 3,175 | 3,255 | +2.04% | 71,000 | 1246億593万 | +4.93% | 8.77 | 0.54 |
| 02/28 | 3,235 | 3,235 | 3,185 | 3,190 | -1.24% | 107,100 | 1221億1764万 | +3.07% | 8.6 | 0.53 |
| 02/27 | 3,210 | 3,260 | 3,210 | 3,230 | +0.94% | 74,400 | 1236億4889万 | +4.56% | 8.7 | 0.53 |
| 02/24 | 3,150 | 3,200 | 3,150 | 3,200 | +2.4% | 78,800 | 1225億45万 | +3.9% | 8.62 | 0.53 |
| 02/22 | 3,125 | 3,145 | 3,115 | 3,125 | -0.79% | 58,800 | 1196億2935万 | +1.69% | 8.42 | 0.52 |
| 02/21 | 3,100 | 3,170 | 3,100 | 3,150 | +1.78% | 82,200 | 1205億8638万 | +2.64% | 8.49 | 0.52 |
| 02/20 | 3,095 | 3,110 | 3,085 | 3,095 | +0.65% | 43,200 | 1184億8091万 | +1.01% | 8.34 | 0.51 |
| 02/17 | 3,050 | 3,080 | 3,050 | 3,075 | -0.16% | 57,600 | 1177億1528万 | +0.52% | 8.29 | 0.51 |
| 02/16 | 3,085 | 3,095 | 3,065 | 3,080 | +0.16% | 44,600 | 1179億669万 | +0.82% | 8.3 | 0.51 |
| 02/15 | 3,090 | 3,095 | 3,070 | 3,075 | -0.32% | 37,600 | 1177億1528万 | +0.75% | 8.29 | 0.51 |
| 02/14 | 3,125 | 3,125 | 3,075 | 3,085 | +0.16% | 33,600 | 1180億9809万 | +1.15% | 8.31 | 0.51 |
| 02/13 | 3,100 | 3,105 | 3,065 | 3,080 | -0.48% | 68,600 | 1179億669万 | +1.15% | 8.3 | 0.51 |
| 02/10 | 3,075 | 3,125 | 3,065 | 3,095 | 0% | 87,200 | 1184億8091万 | +1.78% | 8.34 | 0.51 |
| 02/09 | 3,050 | 3,095 | 3,050 | 3,095 | +1.48% | 77,700 | 1184億8091万 | +1.98% | 8.34 | 0.51 |
| 02/08 | 3,070 | 3,085 | 3,035 | 3,050 | -0.65% | 38,200 | 1167億5824万 | +0.73% | 8.22 | 0.5 |
| 02/07 | 3,090 | 3,095 | 3,060 | 3,070 | -0.81% | 41,800 | 1175億2387万 | +1.45% | 8.27 | 0.51 |
| 02/06 | 3,050 | 3,100 | 3,020 | 3,095 | +2.15% | 109,900 | 1184億8091万 | +2.42% | 8.34 | 0.51 |
| 02/03 | 3,025 | 3,045 | 3,015 | 3,030 | -0.66% | 51,400 | 1159億9262万 | +0.43% | 8.17 | 0.5 |
| 02/02 | 3,090 | 3,090 | 3,045 | 3,050 | -0.49% | 52,200 | 1167億5824万 | +1.16% | 8.22 | 0.5 |
| 02/01 | 3,120 | 3,120 | 3,065 | 3,065 | -0.97% | 67,000 | 1173億3246万 | +1.79% | 8.26 | 0.51 |
| 01/31 | 3,075 | 3,120 | 3,070 | 3,095 | +1.31% | 97,500 | 1184億8091万 | +2.96% | 8.34 | 0.51 |
| 01/30 | 3,075 | 3,090 | 3,055 | 3,055 | -0.65% | 124,000 | 1169億4965万 | +1.83% | 8.23 | 0.5 |
| 01/27 | 3,085 | 3,085 | 3,065 | 3,075 | 0% | 82,600 | 1177億1528万 | +2.67% | 8.29 | 0.51 |
| 01/26 | 3,070 | 3,095 | 3,065 | 3,075 | +0.16% | 48,300 | 1177億1528万 | +2.81% | 8.29 | 0.51 |
