PER
2023/02/06～2023/06/30
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 |
| 06/30 | 2,140 | 2,172 | 2,093 | 2,139 | -0.14% | 12,800 | 93億2176万 | +6.05% | 49.96 | 3.98 |
| 06/29 | 2,119 | 2,170 | 2,099 | 2,142 | +3.93% | 32,000 | 93億3483万 | +6.89% | 50.03 | 3.99 |
| 06/28 | 2,075 | 2,135 | 2,045 | 2,061 | +1.73% | 22,000 | 89億8183万 | +3.52% | 48.14 | 3.84 |
| 06/27 | 2,022 | 2,053 | 1,990 | 2,026 | -0.15% | 16,300 | 88億2930万 | +2.17% | 47.33 | 3.77 |
| 06/26 | 2,063 | 2,070 | 2,029 | 2,029 | -2.41% | 12,800 | 88億4238万 | +2.68% | 47.4 | 3.78 |
| 06/23 | 2,109 | 2,126 | 2,055 | 2,079 | -0.34% | 17,300 | 90億6028万 | +5.59% | 48.56 | 3.87 |
| 06/22 | 2,162 | 2,162 | 2,086 | 2,086 | -4.36% | 25,700 | 90億9078万 | +6.54% | 48.73 | 3.88 |
| 06/21 | 2,173 | 2,240 | 2,160 | 2,181 | -1.76% | 33,000 | 95億479万 | +12.13% | 50.95 | 4.06 |
| 06/20 | 2,108 | 2,226 | 2,100 | 2,220 | +5.31% | 68,400 | 96億7476万 | +15.09% | 51.86 | 4.13 |
| 06/19 | 2,171 | 2,175 | 2,108 | 2,108 | -2.9% | 24,200 | 91億8666万 | +10.02% | 49.24 | 3.92 |
| 06/16 | 2,129 | 2,200 | 2,108 | 2,171 | +7.69% | 76,300 | 94億6121万 | +13.49% | 50.71 | 4.04 |
| 06/15 | 2,033 | 2,071 | 2,015 | 2,016 | -1.71% | 8,200 | 87億8572万 | +5.66% | 47.09 | 3.75 |
| 06/14 | 2,084 | 2,114 | 2,050 | 2,051 | -0.49% | 22,500 | 89億3825万 | +7.33% | 47.91 | 3.82 |
| 06/13 | 2,074 | 2,089 | 2,020 | 2,061 | +0.29% | 37,700 | 89億8183万 | +7.68% | 48.14 | 3.84 |
| 06/12 | 1,993 | 2,087 | 1,913 | 2,055 | +2.85% | 41,800 | 89億5569万 | +7.14% | 48 | 3.83 |
| 06/09 | 1,932 | 2,005 | 1,927 | 1,998 | +4.28% | 25,300 | 87億728万 | +4.06% | 46.67 | 3.72 |
| 06/08 | 1,998 | 1,998 | 1,914 | 1,916 | -2.69% | 21,800 | 83億4992万 | -0.26% | 44.76 | 3.57 |
| 06/07 | 1,966 | 2,030 | 1,950 | 1,969 | +1.7% | 51,700 | 85億8090万 | +2.23% | 45.99 | 3.67 |
| 06/06 | 1,932 | 1,955 | 1,911 | 1,936 | -0.46% | 12,100 | 84億3708万 | +0.41% | 45.22 | 3.6 |
| 06/05 | 1,926 | 1,950 | 1,910 | 1,945 | +1.04% | 24,200 | 84億7631万 | +0.67% | 45.43 | 3.62 |
| 06/02 | 1,830 | 1,933 | 1,830 | 1,925 | +5.19% | 32,100 | 83億8915万 | -0.57% | 44.97 | 3.58 |
| 06/01 | 1,838 | 1,880 | 1,823 | 1,830 | -2.14% | 21,900 | 79億7514万 | -5.82% | 42.75 | 3.41 |
| 05/31 | 1,792 | 1,882 | 1,775 | 1,870 | +3.77% | 48,200 | 81億4946万 | -4.3% | 43.68 | 3.48 |
| 05/30 | 1,817 | 1,836 | 1,760 | 1,802 | -0.83% | 40,300 | 78億5311万 | -8.34% | 42.09 | 3.36 |
| 05/29 | 1,833 | 1,849 | 1,800 | 1,817 | +0.28% | 19,200 | 79億1848万 | -8.14% | 42.44 | 3.38 |
| 05/26 | 1,816 | 1,838 | 1,796 | 1,812 | +0.33% | 12,200 | 78億9669万 | -8.99% | 42.33 | 3.37 |
| 05/25 | 1,856 | 1,856 | 1,785 | 1,806 | -3.37% | 19,900 | 78億7054万 | -9.93% | 42.19 | 3.36 |
| 05/24 | 1,849 | 1,877 | 1,822 | 1,869 | +1.3% | 15,100 | 81億4510万 | -7.38% | 43.66 | 3.48 |
| 05/23 | 1,877 | 1,910 | 1,829 | 1,845 | 0% | 34,600 | 80億4051万 | -9.11% | 43.1 | 3.44 |
| 05/22 | 1,818 | 1,845 | 1,799 | 1,845 | +2.1% | 20,000 | 80億4051万 | -9.69% | 43.1 | 3.44 |
| 05/19 | 1,796 | 1,843 | 1,761 | 1,807 | +2.32% | 35,500 | 78億7490万 | -12.15% | 42.21 | 3.36 |
| 05/18 | 1,783 | 1,807 | 1,764 | 1,766 | -1.45% | 28,300 | 76億9622万 | -14.81% | 41.25 | 3.29 |
| 05/17 | 1,889 | 1,889 | 1,770 | 1,792 | -5.68% | 91,500 | 78億953万 | -14.22% | 41.86 | 3.34 |
| 05/16 | 1,852 | 1,907 | 1,800 | 1,900 | -6.03% | 157,700 | 82億8020万 | -9.61% | 44.38 | 3.54 |
| 05/15 | 2,050 | 2,074 | 2,021 | 2,022 | -1.65% | 17,300 | 88億1187万 | -4.35% | 47.23 | 3.76 |
| 05/12 | 2,069 | 2,070 | 2,031 | 2,056 | -1.67% | 18,100 | 89億6004万 | -3.06% | 48.03 | 3.83 |
| 05/11 | 2,145 | 2,145 | 2,083 | 2,091 | -1.32% | 12,300 | 91億1257万 | -1.69% | 48.84 | 3.89 |
| 05/10 | 2,106 | 2,153 | 2,092 | 2,119 | -1.44% | 10,200 | 92億3460万 | -0.8% | 49.5 | 3.95 |
| 05/09 | 2,115 | 2,168 | 2,101 | 2,150 | +1.99% | 24,000 | 93億6970万 | +0.42% | 50.22 | 4 |
| 05/08 | 2,072 | 2,146 | 2,053 | 2,108 | +4.25% | 21,600 | 91億8666万 | -1.82% | 49.24 | 3.92 |
| 05/02 | 2,014 | 2,038 | 1,994 | 2,022 | -0.79% | 25,300 | 88億1187万 | -6.04% | 47.23 | 3.76 |
| 05/01 | 2,045 | 2,069 | 2,010 | 2,038 | +0.44% | 13,200 | 88億8160万 | -5.47% | 47.61 | 3.79 |
| 04/28 | 2,036 | 2,050 | 2,006 | 2,029 | -0.29% | 17,200 | 88億4238万 | -5.8% | 47.4 | 3.78 |
| 04/27 | 2,058 | 2,058 | 2,035 | 2,035 | -0.34% | 3,300 | 88億6853万 | -5.48% | 47.54 | 3.79 |
| 04/26 | 2,109 | 2,109 | 2,032 | 2,042 | -2.95% | 14,200 | 88億9903万 | -5.16% | 47.7 | 3.8 |
| 04/25 | 2,106 | 2,133 | 2,069 | 2,104 | 0% | 13,500 | 91億6923万 | -2.23% | 49.15 | 3.92 |
| 04/24 | 2,160 | 2,160 | 2,102 | 2,104 | -2.59% | 12,700 | 91億6923万 | -2% | 49.15 | 3.92 |
| 04/21 | 2,159 | 2,205 | 2,139 | 2,160 | +1.89% | 18,600 | 94億1112万 | +0.56% | 50.44 | 4.02 |
| 04/20 | 2,123 | 2,145 | 2,120 | 2,120 | -0.89% | 5,900 | 92億3684万 | -1.07% | 49.51 | 3.95 |
| 04/19 | 2,140 | 2,173 | 2,108 | 2,139 | -0.97% | 11,800 | 93億1962万 | -0.05% | 49.95 | 3.98 |
| 04/18 | 2,122 | 2,160 | 2,122 | 2,160 | +1.79% | 5,300 | 94億1112万 | +1.03% | 50.44 | 4.02 |
| 04/17 | 2,174 | 2,174 | 2,100 | 2,122 | -2.44% | 17,900 | 92億4555万 | -0.79% | 49.56 | 3.95 |
| 04/14 | 2,202 | 2,211 | 2,160 | 2,175 | +0.46% | 13,000 | 94億7647万 | +1.59% | 50.79 | 4.05 |
| 04/13 | 2,192 | 2,212 | 2,153 | 2,165 | -1.23% | 3,100 | 94億3290万 | +1.07% | 50.56 | 4.03 |
| 04/12 | 2,210 | 2,210 | 2,167 | 2,192 | -0.5% | 4,900 | 95億5054万 | +2.29% | 51.19 | 4.08 |
| 04/11 | 2,188 | 2,243 | 2,175 | 2,203 | +1.57% | 14,100 | 95億9847万 | +2.66% | 51.45 | 4.1 |
| 04/10 | 2,121 | 2,209 | 2,121 | 2,169 | +1.5% | 9,300 | 94億5033万 | +0.93% | 50.65 | 4.04 |
| 04/07 | 2,185 | 2,200 | 2,132 | 2,137 | -2.86% | 19,400 | 93億1090万 | -0.6% | 49.91 | 3.98 |
| 04/06 | 2,151 | 2,239 | 2,135 | 2,200 | +1.01% | 17,200 | 95億8540万 | +2.18% | 51.38 | 4.1 |
| 04/05 | 2,200 | 2,248 | 2,175 | 2,178 | -1.89% | 22,200 | 94億8954万 | +0.97% | 50.86 | 4.05 |
| 04/04 | 2,305 | 2,306 | 2,220 | 2,220 | -4.1% | 47,900 | 96億7254万 | +2.73% | 51.84 | 4.13 |
| 04/03 | 2,268 | 2,345 | 2,258 | 2,315 | +3.03% | 32,900 | 100億8645万 | +7.18% | 54.06 | 4.31 |
| 03/31 | 2,315 | 2,326 | 2,238 | 2,247 | -1.71% | 46,400 | 97億9017万 | +4.12% | 52.48 | 4.29 |
| 03/30 | 2,258 | 2,314 | 2,234 | 2,286 | +2.33% | 56,400 | 99億6010万 | +6.23% | 53.39 | 4.36 |
| 03/29 | 2,121 | 2,255 | 2,090 | 2,234 | +5.68% | 75,400 | 97億3353万 | +4.15% | 52.17 | 4.27 |
| 03/28 | 2,012 | 2,114 | 2,012 | 2,114 | +5.7% | 37,300 | 92億1069万 | -1.31% | 49.37 | 4.04 |
| 03/27 | 2,025 | 2,036 | 1,989 | 2,000 | -0.5% | 18,400 | 87億1400万 | -6.63% | 46.71 | 3.82 |
| 03/24 | 2,033 | 2,033 | 1,980 | 2,010 | -0.74% | 13,300 | 87億5757万 | -6.25% | 46.94 | 3.84 |
| 03/23 | 2,004 | 2,033 | 1,961 | 2,025 | +0.5% | 12,000 | 88億2292万 | -5.59% | 47.29 | 3.87 |
| 03/22 | 2,010 | 2,042 | 2,006 | 2,015 | +1.82% | 14,800 | 87億7935万 | -5.93% | 47.06 | 3.85 |
| 03/20 | 2,113 | 2,113 | 1,958 | 1,979 | -7.26% | 75,500 | 86億2250万 | -7.35% | 46.22 | 3.78 |
| 03/17 | 2,042 | 2,134 | 2,042 | 2,134 | +4.71% | 24,400 | 92億9783万 | 0% | 49.84 | 4.07 |
| 03/16 | 2,020 | 2,048 | 1,966 | 2,038 | -0.2% | 26,700 | 88億7956万 | -4.18% | 47.59 | 3.89 |
| 03/15 | 2,102 | 2,117 | 2,042 | 2,042 | -2.2% | 26,400 | 88億9699万 | -3.82% | 47.69 | 3.9 |
| 03/14 | 2,151 | 2,161 | 2,088 | 2,088 | -4.31% | 35,200 | 90億9741万 | -1.51% | 48.76 | 3.99 |
| 03/13 | 2,123 | 2,218 | 2,105 | 2,182 | +0.41% | 52,700 | 95億697万 | +3.22% | 50.96 | 4.17 |
| 03/10 | 2,188 | 2,223 | 2,132 | 2,173 | -1.05% | 39,200 | 94億6776万 | +3.13% | 50.75 | 4.15 |
| 03/09 | 2,206 | 2,231 | 2,150 | 2,196 | -0.45% | 30,300 | 95億6797万 | +4.52% | 51.28 | 4.19 |
| 03/08 | 2,251 | 2,251 | 2,201 | 2,206 | -2% | 17,300 | 96億1154万 | +5.35% | 51.52 | 4.21 |
| 03/07 | 2,299 | 2,315 | 2,250 | 2,251 | -1.57% | 21,500 | 98億760万 | +7.96% | 52.57 | 4.3 |
| 03/06 | 2,191 | 2,315 | 2,180 | 2,287 | +4.38% | 41,600 | 99億6445万 | +10.22% | 53.41 | 4.37 |
| 03/03 | 2,242 | 2,242 | 2,170 | 2,191 | -1.26% | 30,500 | 95億4618万 | +6.15% | 51.17 | 4.18 |
| 03/02 | 2,301 | 2,301 | 2,210 | 2,219 | -3.56% | 23,800 | 96億6818万 | +7.82% | 51.82 | 4.24 |
| 03/01 | 2,264 | 2,326 | 2,240 | 2,301 | +1.77% | 34,100 | 100億2545万 | +12.13% | 53.74 | 4.39 |
| 02/28 | 2,212 | 2,293 | 2,200 | 2,261 | +2.22% | 29,000 | 98億5117万 | +10.67% | 52.8 | 4.32 |
| 02/27 | 2,262 | 2,274 | 2,201 | 2,212 | -2.21% | 39,500 | 96億3768万 | +8.75% | 51.66 | 4.22 |
| 02/24 | 2,095 | 2,274 | 2,087 | 2,262 | +8.23% | 84,200 | 98億5553万 | +11.54% | 52.83 | 4.32 |
| 02/22 | 2,086 | 2,176 | 2,085 | 2,090 | -1.55% | 43,900 | 91億613万 | +3.62% | 48.81 | 3.99 |
| 02/21 | 2,141 | 2,165 | 2,097 | 2,123 | -0.84% | 37,100 | 92億4991万 | +5.46% | 49.58 | 4.05 |
| 02/20 | 2,117 | 2,159 | 2,066 | 2,141 | +1.13% | 30,000 | 93億2833万 | +6.73% | 50 | 4.09 |
| 02/17 | 2,050 | 2,175 | 2,050 | 2,117 | +2.42% | 50,400 | 92億2376万 | +6.01% | 49.44 | 4.04 |
| 02/16 | 2,035 | 2,111 | 2,010 | 2,067 | +1.57% | 59,400 | 90億591万 | +3.92% | 48.27 | 3.95 |
| 02/15 | 1,937 | 2,054 | 1,937 | 2,035 | +5.28% | 74,400 | 88億6649万 | +2.57% | 47.52 | 3.89 |
| 02/14 | 1,877 | 2,045 | 1,876 | 1,933 | +2.82% | 54,300 | 84億2208万 | -2.47% | 45.14 | 3.69 |
| 02/13 | 1,923 | 1,930 | 1,880 | 1,880 | -1.57% | 35,000 | 81億9116万 | -5.24% | 43.9 | 3.59 |
| 02/10 | 1,951 | 1,955 | 1,908 | 1,910 | -2.8% | 23,400 | 83億2187万 | -3.78% | 44.6 | 3.65 |
| 02/09 | 1,955 | 1,970 | 1,930 | 1,965 | +0.51% | 9,600 | 85億6150万 | -1.11% | 45.89 | 3.75 |
| 02/08 | 1,940 | 1,974 | 1,914 | 1,955 | +0.36% | 18,000 | 85億1793万 | -1.66% | 45.66 | 3.73 |
| 02/07 | 1,969 | 1,972 | 1,939 | 1,948 | -0.36% | 12,000 | 84億8743万 | -2.11% | 45.49 | 3.72 |
| 02/06 | 1,994 | 2,000 | 1,955 | 1,955 | -1.86% | 17,100 | 85億1793万 | -1.96% | 45.66 | 3.73 |
