PER
2022/09/13~2023/02/09
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 |
02/09 | 577 | 588 | 542 | 555 | -2.12% | 122,200 | 50億7958万 | +3.74% | - | 0.43 |
02/08 | 530 | 567 | 526 | 567 | +6.98% | 13,800 | 51億8941万 | +6.38% | - | 0.44 |
02/07 | 528 | 535 | 520 | 530 | +0.57% | 12,300 | 48億5077万 | -0.38% | - | 0.41 |
02/06 | 530 | 533 | 525 | 527 | -2.04% | 6,100 | 48億2331万 | -0.75% | - | 0.41 |
02/03 | 530 | 540 | 526 | 538 | +0.37% | 5,900 | 49億2399万 | +1.51% | - | 0.42 |
02/02 | 546 | 546 | 536 | 536 | -0.19% | 800 | 49億568万 | +1.52% | - | 0.42 |
02/01 | 539 | 542 | 534 | 537 | -0.92% | 2,600 | 49億1483万 | +2.09% | - | 0.42 |
01/31 | 533 | 542 | 533 | 542 | -0.18% | 2,800 | 49億6060万 | +3.24% | - | 0.42 |
01/30 | 535 | 550 | 533 | 543 | +1.69% | 5,100 | 49億6975万 | +3.63% | - | 0.42 |
01/27 | 533 | 537 | 531 | 534 | -0.93% | 1,300 | 48億8738万 | +2.1% | - | 0.42 |
01/26 | 539 | 539 | 535 | 539 | -0.74% | 3,000 | 49億3314万 | +3.06% | - | 0.42 |
01/25 | 545 | 548 | 531 | 543 | -0.73% | 6,300 | 49億6975万 | +3.82% | - | 0.42 |
01/24 | 541 | 547 | 540 | 547 | +1.11% | 6,200 | 50億636万 | +4.59% | - | 0.43 |
01/23 | 542 | 550 | 531 | 541 | +0.56% | 18,000 | 49億5144万 | +3.44% | - | 0.42 |
01/20 | 532 | 546 | 532 | 538 | +1.13% | 4,800 | 49億2399万 | +2.87% | - | 0.42 |
01/19 | 527 | 538 | 527 | 532 | +0.19% | 2,900 | 48億6907万 | +1.72% | - | 0.42 |
01/18 | 528 | 550 | 522 | 531 | +0.57% | 15,500 | 48億5992万 | +1.53% | - | 0.41 |
01/17 | 532 | 532 | 522 | 528 | 0% | 2,500 | 48億3246万 | +0.96% | - | 0.41 |
01/16 | 524 | 530 | 520 | 528 | +0.57% | 4,500 | 48億3246万 | +0.76% | - | 0.41 |
01/13 | 522 | 530 | 520 | 525 | +0.38% | 3,400 | 48億501万 | +0.19% | - | 0.41 |
01/12 | 525 | 525 | 520 | 523 | -0.38% | 1,700 | 47億8670万 | -0.38% | - | 0.41 |
01/11 | 522 | 530 | 520 | 525 | +1.94% | 1,700 | 48億501万 | -0.19% | - | 0.41 |
01/10 | 526 | 529 | 515 | 515 | -1.9% | 5,100 | 47億1348万 | -2.28% | - | 0.4 |
01/06 | 512 | 525 | 512 | 525 | +0.96% | 3,500 | 48億501万 | -0.57% | - | 0.41 |
01/05 | 523 | 523 | 516 | 520 | -0.57% | 3,200 | 47億5924万 | -1.52% | - | 0.41 |
01/04 | 521 | 530 | 519 | 523 | +0.58% | 16,900 | 47億8670万 | -1.13% | - | 0.41 |
2022 |
12/30 | 520 | 522 | 516 | 520 | +1.76% | 8,600 | 47億5924万 | -1.7% | - | 0.41 |
12/29 | 497 | 511 | 491 | 511 | +2.82% | 10,300 | 46億7687万 | -3.4% | - | 0.4 |
12/28 | 491 | 499 | 491 | 497 | -0.4% | 20,000 | 45億4874万 | -6.23% | - | 0.39 |
12/27 | 515 | 515 | 494 | 499 | +0.81% | 15,500 | 45億6704万 | -5.85% | - | 0.39 |
12/26 | 498 | 500 | 490 | 495 | -1.39% | 18,300 | 45億3043万 | -6.78% | - | 0.39 |
12/23 | 522 | 522 | 502 | 502 | -3.09% | 32,700 | 45億9450万 | -5.46% | - | 0.39 |
12/22 | 529 | 529 | 518 | 518 | -1.52% | 10,200 | 47億4094万 | -2.45% | - | 0.4 |
12/21 | 518 | 526 | 515 | 526 | +0.19% | 16,000 | 48億1416万 | -0.75% | - | 0.41 |
12/20 | 536 | 552 | 521 | 525 | -2.96% | 32,400 | 48億501万 | -0.76% | - | 0.41 |
12/19 | 541 | 541 | 536 | 541 | +0.37% | 4,600 | 49億5144万 | +2.46% | - | 0.42 |
12/16 | 541 | 546 | 539 | 539 | -0.37% | 9,300 | 49億3314万 | +2.47% | - | 0.42 |
12/15 | 538 | 541 | 532 | 541 | +0.56% | 5,200 | 49億5144万 | +3.05% | - | 0.42 |
12/14 | 538 | 538 | 529 | 538 | 0% | 8,400 | 49億2399万 | +2.87% | - | 0.42 |
12/13 | 547 | 547 | 534 | 538 | -0.19% | 5,700 | 49億2399万 | +3.07% | - | 0.42 |
12/12 | 544 | 544 | 539 | 539 | -0.74% | 2,300 | 49億3314万 | +3.45% | - | 0.42 |
12/09 | 545 | 545 | 524 | 543 | +0.56% | 7,500 | 49億6975万 | +4.42% | - | 0.42 |
12/08 | 541 | 541 | 533 | 540 | -0.37% | 3,400 | 49億4229万 | +4.05% | - | 0.42 |
12/07 | 535 | 542 | 535 | 542 | +0.37% | 4,300 | 49億6060万 | +4.63% | - | 0.42 |
12/06 | 544 | 547 | 540 | 540 | -1.82% | 8,000 | 49億4229万 | +4.45% | - | 0.42 |
12/05 | 544 | 557 | 544 | 550 | +1.1% | 13,300 | 50億3382万 | +6.59% | - | 0.43 |
12/02 | 540 | 550 | 533 | 544 | +0.74% | 16,700 | 49億7890万 | +5.84% | - | 0.42 |
12/01 | 541 | 541 | 529 | 540 | +0.37% | 16,000 | 49億4229万 | +5.26% | - | 0.42 |
11/30 | 529 | 538 | 523 | 538 | +1.7% | 9,500 | 49億2399万 | +5.28% | - | 0.42 |
11/29 | 531 | 541 | 529 | 529 | -0.56% | 17,300 | 48億4161万 | +3.73% | - | 0.41 |
11/28 | 535 | 540 | 529 | 532 | +0.95% | 23,600 | 48億6907万 | +4.52% | - | 0.42 |
11/25 | 533 | 533 | 518 | 527 | +0.38% | 15,400 | 48億2331万 | +3.74% | - | 0.41 |
11/24 | 513 | 533 | 513 | 525 | +3.14% | 49,800 | 48億501万 | +3.55% | - | 0.41 |
11/22 | 508 | 517 | 508 | 509 | -0.2% | 7,400 | 46億5857万 | +0.59% | - | 0.4 |
11/21 | 505 | 517 | 498 | 510 | +1.8% | 31,000 | 46億6772万 | +0.99% | - | 0.4 |
11/18 | 497 | 501 | 489 | 501 | +0.8% | 28,300 | 45億8535万 | -0.6% | - | 0.39 |
11/17 | 497 | 498 | 496 | 497 | 0% | 6,000 | 45億4874万 | -1.39% | - | 0.39 |
11/16 | 500 | 500 | 491 | 497 | -0.6% | 16,600 | 45億4874万 | -1.58% | - | 0.39 |
11/15 | 498 | 500 | 493 | 500 | +0.4% | 9,800 | 45億7620万 | -0.99% | - | 0.39 |
11/14 | 498 | 504 | 496 | 498 | 0% | 10,700 | 45億5789万 | -1.58% | - | 0.39 |
11/11 | 509 | 510 | 498 | 498 | -1.97% | 13,700 | 45億5789万 | -1.58% | - | 0.39 |
11/10 | 503 | 510 | 498 | 508 | +0.99% | 13,100 | 46億4941万 | +0.4% | - | 0.4 |
11/09 | 509 | 513 | 503 | 503 | -1.95% | 19,800 | 46億365万 | -0.59% | - | 0.39 |
11/08 | 505 | 515 | 502 | 513 | +2.19% | 13,600 | 46億9518万 | +1.58% | - | 0.4 |
11/07 | 514 | 514 | 499 | 502 | -2.14% | 31,900 | 45億9450万 | -0.4% | - | 0.39 |
11/04 | 508 | 513 | 504 | 513 | +0.79% | 3,200 | 46億9518万 | +1.79% | - | 0.4 |
11/02 | 522 | 522 | 508 | 509 | -2.12% | 5,300 | 46億5857万 | +1.19% | - | 0.4 |
11/01 | 516 | 520 | 513 | 520 | +0.78% | 5,100 | 47億5924万 | +3.38% | - | 0.41 |
10/31 | 513 | 516 | 505 | 516 | +1.38% | 12,600 | 47億2263万 | +2.58% | - | 0.4 |
10/28 | 506 | 510 | 503 | 509 | 0% | 8,800 | 46億5857万 | +1.19% | - | 0.4 |
10/27 | 513 | 520 | 506 | 509 | -2.12% | 27,700 | 46億5857万 | +0.99% | - | 0.4 |
10/26 | 534 | 579 | 511 | 520 | +4.21% | 300,500 | 47億5924万 | +2.97% | - | 0.41 |
10/25 | 495 | 500 | 495 | 499 | -0.99% | 5,400 | 45億6704万 | -1.38% | - | 0.39 |
10/24 | 505 | 505 | 496 | 504 | -0.2% | 4,700 | 46億1280万 | -0.98% | - | 0.39 |
10/21 | 496 | 505 | 496 | 505 | +0.8% | 1,100 | 46億2196万 | -0.98% | - | 0.39 |
10/20 | 497 | 501 | 495 | 501 | +0.2% | 3,300 | 45億8535万 | -2.15% | - | 0.39 |
10/19 | 505 | 505 | 495 | 500 | +0.4% | 1,800 | 45億7620万 | -2.72% | - | 0.39 |
10/18 | 501 | 506 | 495 | 498 | +0.81% | 3,400 | 45億5789万 | -3.3% | - | 0.39 |
10/17 | 497 | 498 | 493 | 494 | -0.6% | 1,400 | 45億2128万 | -4.26% | - | 0.39 |
10/14 | 504 | 507 | 497 | 497 | -1% | 22,400 | 45億4874万 | -3.87% | - | 0.39 |
10/13 | 508 | 520 | 502 | 502 | -1.18% | 4,800 | 45億9450万 | -3.09% | - | 0.39 |
10/12 | 508 | 515 | 505 | 508 | +1.2% | 4,100 | 46億4941万 | -1.93% | - | 0.4 |
10/11 | 512 | 515 | 502 | 502 | -2.52% | 6,700 | 45億9450万 | -3.28% | - | 0.39 |
10/07 | 501 | 529 | 499 | 515 | +1.18% | 10,700 | 47億1348万 | -1.15% | - | 0.4 |
10/06 | 495 | 514 | 492 | 509 | +1.8% | 48,700 | 46億5857万 | -2.86% | - | 0.4 |
10/05 | 498 | 506 | 495 | 500 | +0.81% | 8,700 | 45億7620万 | -4.94% | - | 0.39 |
10/04 | 504 | 504 | 494 | 496 | +1.02% | 2,500 | 45億3959万 | -6.24% | - | 0.39 |
10/03 | 491 | 494 | 486 | 491 | +0.2% | 4,200 | 44億9382万 | -7.88% | - | 0.38 |
09/30 | 495 | 500 | 490 | 490 | -0.2% | 2,700 | 44億8467万 | -8.41% | - | 0.38 |
09/29 | 498 | 510 | 491 | 491 | -0.61% | 2,100 | 44億9382万 | -8.74% | - | 0.38 |
09/28 | 499 | 499 | 492 | 494 | -1.4% | 4,100 | 45億2128万 | -8.52% | - | 0.39 |
09/27 | 504 | 504 | 490 | 501 | -2.53% | 9,700 | 45億8535万 | -7.73% | - | 0.39 |
09/26 | 535 | 536 | 514 | 514 | -3.93% | 9,200 | 47億433万 | -5.51% | - | 0.4 |
09/22 | 541 | 541 | 532 | 535 | +0.75% | 1,700 | 48億9653万 | -1.83% | - | 0.42 |
09/21 | 532 | 535 | 528 | 531 | -0.93% | 4,300 | 48億5992万 | -2.39% | - | 0.41 |
09/20 | 556 | 556 | 534 | 536 | -1.83% | 4,800 | 49億568万 | -1.11% | - | 0.42 |
09/16 | 542 | 555 | 542 | 546 | -2.33% | 3,200 | 49億9721万 | +1.11% | - | 0.43 |
09/15 | 547 | 568 | 538 | 559 | +2.19% | 8,300 | 51億1619万 | +3.9% | - | 0.44 |
09/14 | 548 | 555 | 514 | 547 | -0.55% | 16,700 | 50億636万 | +2.24% | - | 0.43 |
09/13 | 537 | 555 | 531 | 550 | +3.38% | 11,500 | 50億3382万 | +3.19% | - | 0.43 |