PER
2022/08/22～2023/01/18
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 |
| 01/18 | 3,020 | 3,120 | 3,005 | 3,105 | +3.5% | 21,800 | 722億4455万 | +1.94% | 22.59 | 1.77 |
| 01/17 | 2,958 | 3,010 | 2,958 | 3,000 | +0.74% | 11,500 | 698億150万 | -1.61% | 21.82 | 1.71 |
| 01/16 | 2,926 | 3,015 | 2,921 | 2,978 | +0.61% | 30,000 | 692億8962万 | -2.46% | 21.66 | 1.69 |
| 01/13 | 2,986 | 3,010 | 2,950 | 2,960 | -1.5% | 26,400 | 688億7082万 | -3.17% | 21.53 | 1.68 |
| 01/12 | 3,015 | 3,050 | 3,000 | 3,005 | -0.83% | 10,100 | 699億1784万 | -1.89% | 21.86 | 1.71 |
| 01/11 | 2,970 | 3,030 | 2,970 | 3,030 | +2.26% | 11,900 | 704億9952万 | -1.21% | 22.04 | 1.72 |
| 01/10 | 2,912 | 2,979 | 2,912 | 2,963 | +3.2% | 33,300 | 689億4062万 | -3.55% | 21.55 | 1.68 |
| 01/06 | 2,890 | 2,896 | 2,856 | 2,871 | -1.27% | 21,200 | 668億4万 | -6.88% | 20.88 | 1.63 |
| 01/05 | 2,950 | 2,951 | 2,852 | 2,908 | -2.74% | 31,500 | 676億6092万 | -6.19% | 21.15 | 1.65 |
| 01/04 | 3,015 | 3,030 | 2,983 | 2,990 | -1.81% | 35,800 | 695億6883万 | -4.04% | 21.75 | 1.7 |
| 2022 |
| 12/30 | 3,095 | 3,095 | 3,010 | 3,045 | -0.81% | 30,100 | 708億4852万 | -2.65% | 22.15 | 1.73 |
| 12/29 | 3,040 | 3,070 | 3,015 | 3,070 | +0.66% | 24,300 | 714億3020万 | -2.14% | 22.33 | 1.75 |
| 12/28 | 3,035 | 3,065 | 3,005 | 3,050 | +0.33% | 24,800 | 709億6486万 | -3.08% | 22.19 | 1.73 |
| 12/27 | 3,065 | 3,080 | 3,025 | 3,040 | -0.65% | 18,700 | 707億3219万 | -3.61% | 22.11 | 1.73 |
| 12/26 | 3,035 | 3,060 | 3,030 | 3,060 | +0.66% | 22,900 | 711億9753万 | -3.16% | 22.26 | 1.74 |
| 12/23 | 3,050 | 3,080 | 3,030 | 3,040 | -1.46% | 37,200 | 707億3219万 | -3.95% | 22.11 | 1.73 |
| 12/22 | 3,070 | 3,085 | 3,030 | 3,085 | +0.82% | 33,900 | 717億7921万 | -2.74% | 22.44 | 1.75 |
| 12/21 | 3,020 | 3,075 | 2,994 | 3,060 | +0.99% | 49,500 | 711億9753万 | -3.59% | 22.26 | 1.74 |
| 12/20 | 3,095 | 3,105 | 2,988 | 3,030 | -3.19% | 65,700 | 704億9952万 | -4.63% | 22.04 | 1.72 |
| 12/19 | 3,065 | 3,160 | 3,065 | 3,130 | +1.13% | 28,800 | 728億2623万 | -1.57% | 22.77 | 1.78 |
| 12/16 | 3,085 | 3,095 | 3,060 | 3,095 | 0% | 54,400 | 720億1188万 | -2.64% | 22.51 | 1.76 |
| 12/15 | 3,130 | 3,160 | 3,095 | 3,095 | -1.59% | 15,000 | 720億1188万 | -2.52% | 22.51 | 1.76 |
| 12/14 | 3,185 | 3,185 | 3,110 | 3,145 | -1.26% | 26,100 | 731億7524万 | -0.91% | 22.88 | 1.79 |
| 12/13 | 3,250 | 3,260 | 3,180 | 3,185 | -0.78% | 24,500 | 741億593万 | +0.5% | 23.17 | 1.81 |
| 12/12 | 3,160 | 3,215 | 3,135 | 3,210 | +0.63% | 29,000 | 746億8761万 | +1.26% | 23.35 | 1.83 |
| 12/09 | 3,115 | 3,190 | 3,105 | 3,190 | +3.07% | 32,000 | 742億2226万 | +0.66% | 23.2 | 1.81 |
| 12/08 | 3,055 | 3,120 | 3,050 | 3,095 | +0.81% | 35,300 | 720億1188万 | -2.4% | 22.51 | 1.76 |
| 12/07 | 3,095 | 3,140 | 3,065 | 3,070 | -1.29% | 43,900 | 714億3020万 | -3.43% | 22.33 | 1.75 |
| 12/06 | 3,070 | 3,160 | 3,065 | 3,110 | 0% | 69,000 | 723億6089万 | -2.51% | 22.62 | 1.77 |
| 12/05 | 3,160 | 3,165 | 3,100 | 3,110 | -1.11% | 34,800 | 723億6089万 | -2.66% | 22.62 | 1.77 |
| 12/02 | 3,200 | 3,200 | 3,125 | 3,145 | -2.93% | 54,400 | 731億7524万 | -1.66% | 22.88 | 1.79 |
| 12/01 | 3,340 | 3,340 | 3,240 | 3,240 | -1.52% | 41,200 | 753億8562万 | +1.16% | 23.57 | 1.84 |
| 11/30 | 3,300 | 3,335 | 3,270 | 3,290 | -0.75% | 39,100 | 765億4898万 | +2.68% | 23.93 | 1.87 |
| 11/29 | 3,265 | 3,315 | 3,225 | 3,315 | +0.76% | 49,100 | 771億3066万 | +3.46% | 24.11 | 1.89 |
| 11/28 | 3,320 | 3,320 | 3,255 | 3,290 | +0.15% | 40,200 | 765億4898万 | +2.65% | 23.93 | 1.87 |
| 11/25 | 3,345 | 3,345 | 3,285 | 3,285 | -0.9% | 28,900 | 764億3265万 | +2.46% | 23.9 | 1.87 |
| 11/24 | 3,250 | 3,325 | 3,250 | 3,315 | +2.95% | 56,900 | 771億3066万 | +3.27% | 24.11 | 1.89 |
| 11/22 | 3,200 | 3,230 | 3,200 | 3,220 | +0.78% | 38,700 | 749億2028万 | +0.22% | 23.42 | 1.83 |
| 11/21 | 3,175 | 3,210 | 3,145 | 3,195 | +0.63% | 38,300 | 743億3860万 | -0.71% | 23.24 | 1.82 |
| 11/18 | 3,260 | 3,260 | 3,165 | 3,175 | -1.09% | 34,200 | 738億7326万 | -1.58% | 23.1 | 1.81 |
| 11/17 | 3,165 | 3,210 | 3,160 | 3,210 | +1.9% | 27,700 | 746億8761万 | -0.65% | 23.35 | 1.83 |
| 11/16 | 3,125 | 3,165 | 3,110 | 3,150 | +0.8% | 23,100 | 732億9158万 | -2.69% | 22.91 | 1.79 |
| 11/15 | 3,100 | 3,155 | 3,075 | 3,125 | +0.81% | 40,100 | 727億990万 | -3.67% | 22.73 | 1.78 |
| 11/14 | 3,110 | 3,150 | 3,100 | 3,100 | -0.32% | 48,400 | 721億2822万 | -4.73% | 22.55 | 1.76 |
| 11/11 | 3,100 | 3,135 | 3,040 | 3,110 | +4.01% | 116,100 | 723億6089万 | -4.83% | 22.62 | 1.77 |
| 11/10 | 3,045 | 3,045 | 2,977 | 2,990 | -3.24% | 56,600 | 695億6883万 | -8.87% | 21.75 | 1.7 |
| 11/09 | 3,090 | 3,160 | 3,075 | 3,090 | +2.32% | 79,900 | 718億9555万 | -6.36% | 22.48 | 1.76 |
| 11/08 | 3,230 | 3,230 | 3,010 | 3,020 | -5.63% | 157,400 | 702億6685万 | -8.84% | 21.97 | 1.72 |
| 11/07 | 3,230 | 3,235 | 3,150 | 3,200 | +0.63% | 56,900 | 744億5494万 | -3.96% | 23.28 | 1.82 |
| 11/04 | 3,190 | 3,200 | 3,130 | 3,180 | -2% | 60,700 | 739億8959万 | -4.99% | 23.13 | 1.81 |
| 11/02 | 3,270 | 3,290 | 3,230 | 3,245 | -1.37% | 35,500 | 755億196万 | -3.37% | 23.61 | 1.85 |
| 11/01 | 3,395 | 3,470 | 3,270 | 3,290 | -1.94% | 32,200 | 765億4898万 | -2.34% | 23.93 | 1.87 |
| 10/31 | 3,245 | 3,360 | 3,245 | 3,355 | +4.19% | 74,600 | 780億6135万 | -0.65% | 24.41 | 1.91 |
| 10/28 | 3,235 | 3,265 | 3,220 | 3,220 | +1.1% | 379,000 | 749億2028万 | -4.99% | 23.42 | 1.83 |
| 10/27 | 3,265 | 3,280 | 3,180 | 3,185 | -3.04% | 70,600 | 741億593万 | -6.38% | 23.17 | 1.81 |
| 10/26 | 3,330 | 3,365 | 3,270 | 3,285 | +0.46% | 69,200 | 764億3265万 | -3.92% | 23.9 | 1.87 |
| 10/25 | 3,330 | 3,330 | 3,265 | 3,270 | -0.61% | 63,700 | 760億8364万 | -4.58% | 23.79 | 1.86 |
| 10/24 | 3,335 | 3,360 | 3,290 | 3,290 | -0.9% | 36,900 | 765億4898万 | -4.44% | 23.93 | 1.87 |
| 10/21 | 3,300 | 3,350 | 3,300 | 3,320 | 0% | 59,800 | 772億4700万 | -3.94% | 24.15 | 1.89 |
| 10/20 | 3,355 | 3,390 | 3,310 | 3,320 | -2.21% | 48,500 | 772億4700万 | -4.35% | 24.15 | 1.89 |
| 10/19 | 3,415 | 3,415 | 3,360 | 3,395 | +0.3% | 24,500 | 789億9203万 | -2.55% | 24.7 | 1.93 |
| 10/18 | 3,420 | 3,425 | 3,365 | 3,385 | +1.04% | 42,300 | 787億5936万 | -3.06% | 24.62 | 1.92 |
| 10/17 | 3,350 | 3,375 | 3,330 | 3,350 | -1.18% | 33,500 | 779億4501万 | -4.23% | 24.37 | 1.9 |
| 10/14 | 3,365 | 3,420 | 3,350 | 3,390 | +2.88% | 76,700 | 788億7570万 | -3.23% | 24.66 | 1.93 |
| 10/13 | 3,335 | 3,350 | 3,295 | 3,295 | -1.93% | 61,300 | 766億6532万 | -6.02% | 23.97 | 1.87 |
| 10/12 | 3,320 | 3,380 | 3,320 | 3,360 | +1.05% | 66,200 | 781億7768万 | -4.38% | 24.44 | 1.91 |
| 10/11 | 3,350 | 3,375 | 3,280 | 3,325 | -1.77% | 76,600 | 773億6333万 | -5.49% | 24.19 | 1.89 |
| 10/07 | 3,400 | 3,430 | 3,370 | 3,385 | -1.6% | 58,200 | 787億5936万 | -3.94% | 24.62 | 1.92 |
| 10/06 | 3,450 | 3,475 | 3,435 | 3,440 | +0.29% | 85,800 | 800億3906万 | -2.52% | 25.02 | 1.96 |
| 10/05 | 3,495 | 3,545 | 3,415 | 3,430 | -1.44% | 91,400 | 798億638万 | -2.92% | 24.95 | 1.95 |
| 10/04 | 3,545 | 3,545 | 3,465 | 3,480 | +1.75% | 145,900 | 809億6974万 | -1.47% | 25.31 | 1.98 |
| 10/03 | 3,425 | 3,445 | 3,395 | 3,420 | -2.15% | 97,500 | 795億7371万 | -3.25% | 24.88 | 1.94 |
| 09/30 | 3,540 | 3,565 | 3,480 | 3,495 | -2.1% | 57,400 | 813億1875万 | -1.19% | 25.42 | 1.99 |
| 09/29 | 3,470 | 3,620 | 3,470 | 3,570 | +3.48% | 83,400 | 830億6379万 | +0.88% | 25.97 | 2.03 |
| 09/28 | 3,500 | 3,525 | 3,415 | 3,450 | -2.27% | 158,600 | 802億7173万 | -2.46% | 25.1 | 1.96 |
| 09/27 | 3,560 | 3,575 | 3,500 | 3,530 | +1.58% | 94,100 | 821億3310万 | -0.45% | 25.68 | 2.01 |
| 09/26 | 3,540 | 3,610 | 3,465 | 3,475 | -4.92% | 125,000 | 808億5341万 | -2.28% | 25.28 | 1.98 |
| 09/22 | 3,550 | 3,660 | 3,510 | 3,655 | +2.96% | 110,800 | 850億4150万 | +2.38% | 26.59 | 2.08 |
| 09/21 | 3,560 | 3,600 | 3,550 | 3,550 | -1.66% | 40,100 | 825億9844万 | -0.59% | 25.82 | 2.02 |
| 09/20 | 3,545 | 3,625 | 3,520 | 3,610 | +3.59% | 47,800 | 839億9448万 | +0.89% | 26.26 | 2.05 |
| 09/16 | 3,625 | 3,625 | 3,485 | 3,485 | -5.04% | 89,800 | 810億8608万 | -2.63% | 25.35 | 1.98 |
| 09/15 | 3,620 | 3,700 | 3,590 | 3,670 | +1.66% | 57,300 | 853億9051万 | +2.43% | 26.7 | 2.09 |
| 09/14 | 3,620 | 3,675 | 3,605 | 3,610 | -2.17% | 61,200 | 839億9448万 | +0.95% | 26.26 | 2.05 |
| 09/13 | 3,690 | 3,710 | 3,660 | 3,690 | +0.82% | 37,200 | 858億5585万 | +3.02% | 26.84 | 2.1 |
| 09/12 | 3,645 | 3,675 | 3,610 | 3,660 | +2.09% | 39,700 | 851億5783万 | +2.35% | 26.62 | 2.08 |
| 09/09 | 3,600 | 3,645 | 3,580 | 3,585 | +0.99% | 74,400 | 834億1280万 | +0.34% | 26.08 | 2.04 |
| 09/08 | 3,505 | 3,560 | 3,465 | 3,550 | +2.31% | 93,100 | 825億9844万 | -0.53% | 25.82 | 2.02 |
| 09/07 | 3,475 | 3,515 | 3,450 | 3,470 | +0.58% | 79,100 | 807億3707万 | -2.66% | 25.24 | 1.97 |
| 09/06 | 3,495 | 3,495 | 3,420 | 3,450 | -1.85% | 63,500 | 802億7173万 | -3.2% | 25.1 | 1.96 |
| 09/05 | 3,480 | 3,535 | 3,455 | 3,515 | +2.03% | 67,200 | 817億8409万 | -1.37% | 25.57 | 2 |
| 09/02 | 3,475 | 3,505 | 3,420 | 3,445 | -0.86% | 49,300 | 801億5539万 | -3.2% | 25.06 | 1.96 |
| 09/01 | 3,485 | 3,525 | 3,470 | 3,475 | -1.42% | 36,800 | 808億5341万 | -2.31% | 25.28 | 1.98 |
| 08/31 | 3,525 | 3,540 | 3,505 | 3,525 | 0% | 31,600 | 820億1677万 | -0.79% | 25.64 | 2 |
| 08/30 | 3,515 | 3,535 | 3,475 | 3,525 | +3.52% | 45,300 | 820億1677万 | -0.65% | 25.64 | 2 |
| 08/29 | 3,420 | 3,460 | 3,400 | 3,405 | -4.35% | 40,300 | 792億2471万 | -3.95% | 24.77 | 1.94 |
| 08/26 | 3,520 | 3,590 | 3,505 | 3,560 | +2.3% | 58,400 | 828億3112万 | +0.34% | 25.9 | 2.02 |
| 08/25 | 3,545 | 3,565 | 3,475 | 3,480 | -1.69% | 43,900 | 809億6974万 | -1.67% | 25.31 | 1.98 |
| 08/24 | 3,575 | 3,575 | 3,535 | 3,540 | +0.43% | 56,800 | 823億6577万 | +0.2% | 25.75 | 2.01 |
| 08/23 | 3,665 | 3,665 | 3,525 | 3,525 | -3.82% | 54,700 | 820億1677万 | +0.06% | 25.64 | 2 |
| 08/22 | 3,765 | 3,800 | 3,665 | 3,665 | -2.79% | 46,400 | 852億7417万 | +4.33% | 26.66 | 2.08 |
