PER
2022/10/21~2023/03/17
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 |
03/17 | 405 | 410 | 395 | 404 | 0% | 1,362,300 | 360億6371万 | -5.61% | 2.26 | 0.33 |
03/16 | 401 | 408 | 395 | 404 | -2.18% | 1,034,400 | 360億6371万 | -5.61% | 2.26 | 0.33 |
03/15 | 420 | 426 | 411 | 413 | -0.72% | 769,800 | 368億6711万 | -3.28% | 2.31 | 0.34 |
03/14 | 420 | 420 | 407 | 416 | -3.48% | 1,007,100 | 371億3491万 | -2.58% | 2.33 | 0.34 |
03/13 | 427 | 432 | 417 | 431 | -0.46% | 758,200 | 384億7391万 | +1.17% | 2.41 | 0.35 |
03/10 | 437 | 438 | 429 | 433 | -2.04% | 932,900 | 386億5244万 | +1.88% | 2.42 | 0.35 |
03/09 | 445 | 446 | 439 | 442 | -0.45% | 364,800 | 394億5584万 | +4.49% | 2.47 | 0.36 |
03/08 | 445 | 448 | 441 | 444 | -0.67% | 389,800 | 396億3437万 | +5.46% | 2.48 | 0.36 |
03/07 | 449 | 453 | 445 | 447 | +0.22% | 528,900 | 399億217万 | +6.43% | 2.5 | 0.37 |
03/06 | 444 | 452 | 441 | 446 | +0.9% | 704,700 | 398億1291万 | +6.7% | 2.5 | 0.36 |
03/03 | 435 | 446 | 432 | 442 | +1.61% | 884,700 | 394億5584万 | +6.25% | 2.47 | 0.36 |
03/02 | 438 | 439 | 432 | 435 | -0.46% | 377,900 | 388億3097万 | +5.07% | 2.43 | 0.36 |
03/01 | 430 | 438 | 428 | 437 | +0.69% | 482,000 | 390億951万 | +6.07% | 2.45 | 0.36 |
02/28 | 432 | 439 | 431 | 434 | +0.93% | 608,200 | 387億4171万 | +5.6% | 2.43 | 0.36 |
02/27 | 427 | 435 | 426 | 430 | +0.23% | 360,800 | 383億8464万 | +5.13% | 2.41 | 0.35 |
02/24 | 436 | 436 | 428 | 429 | -1.61% | 524,700 | 382億9537万 | +5.41% | 2.4 | 0.35 |
02/22 | 432 | 439 | 423 | 436 | +0.69% | 710,400 | 389億2024万 | +7.65% | 2.44 | 0.36 |
02/21 | 427 | 439 | 427 | 433 | +1.41% | 719,500 | 386億5244万 | +7.44% | 2.42 | 0.35 |
02/20 | 430 | 431 | 424 | 427 | -0.23% | 349,900 | 381億1684万 | +6.48% | 2.39 | 0.35 |
02/17 | 428 | 432 | 424 | 428 | -0.7% | 552,300 | 382億611万 | +7.54% | 2.4 | 0.35 |
02/16 | 423 | 442 | 422 | 431 | +1.89% | 1,344,300 | 384億7391万 | +8.84% | 2.41 | 0.35 |
02/15 | 420 | 434 | 418 | 423 | +1.44% | 1,131,300 | 377億5977万 | +7.09% | 2.37 | 0.35 |
02/14 | 429 | 441 | 414 | 417 | +2.21% | 2,552,000 | 372億2417万 | +6.11% | 2.33 | 0.34 |
02/13 | 410 | 416 | 405 | 408 | +1.24% | 1,173,100 | 364億2077万 | +4.08% | 2.28 | 0.33 |
02/10 | 398 | 403 | 397 | 403 | +1% | 474,900 | 359億7444万 | +3.33% | 2.26 | 0.33 |
02/09 | 399 | 401 | 396 | 399 | -0.25% | 271,700 | 356億1738万 | +2.31% | 2.23 | 0.33 |
02/08 | 398 | 401 | 395 | 400 | +0.5% | 396,300 | 357億664万 | +2.83% | 2.24 | 0.33 |
02/07 | 401 | 401 | 396 | 398 | 0% | 344,700 | 350億9134万 | +2.58% | 2.2 | 0.32 |
02/06 | 399 | 403 | 395 | 398 | +1.02% | 629,500 | 350億9134万 | +2.58% | 2.2 | 0.32 |
02/03 | 393 | 395 | 388 | 394 | 0% | 341,300 | 347億3867万 | +1.81% | 2.18 | 0.32 |
02/02 | 401 | 401 | 392 | 394 | -1.75% | 525,000 | 347億3867万 | +1.81% | 2.18 | 0.32 |
02/01 | 403 | 403 | 399 | 401 | -0.25% | 401,800 | 353億5585万 | +3.89% | 2.22 | 0.32 |
01/31 | 399 | 403 | 398 | 402 | +1.26% | 386,500 | 354億4402万 | +4.42% | 2.22 | 0.32 |
01/30 | 398 | 401 | 396 | 397 | -0.25% | 396,000 | 350億317万 | +3.39% | 2.19 | 0.32 |
01/27 | 397 | 403 | 395 | 398 | +0.25% | 504,000 | 350億9134万 | +3.65% | 2.2 | 0.32 |
01/26 | 398 | 402 | 395 | 397 | -0.25% | 494,700 | 350億317万 | +3.66% | 2.19 | 0.32 |
01/25 | 392 | 402 | 390 | 398 | +2.31% | 828,300 | 350億9134万 | +3.92% | 2.2 | 0.32 |
01/24 | 392 | 395 | 388 | 389 | +0.26% | 487,100 | 342億9782万 | +1.57% | 2.15 | 0.31 |
01/23 | 390 | 393 | 387 | 388 | +0.78% | 487,300 | 339億9718万 | +1.31% | 2.13 | 0.31 |
01/20 | 378 | 387 | 375 | 385 | +1.85% | 446,200 | 337億3432万 | +0.26% | 2.11 | 0.31 |
01/19 | 382 | 386 | 377 | 378 | -1.82% | 570,800 | 331億2097万 | -1.56% | 2.08 | 0.3 |
01/18 | 377 | 389 | 375 | 385 | +2.67% | 814,700 | 337億3432万 | 0% | 2.11 | 0.31 |
01/17 | 373 | 378 | 372 | 375 | +1.08% | 502,700 | 328億5810万 | -2.6% | 2.06 | 0.3 |
01/16 | 374 | 374 | 364 | 371 | -1.85% | 1,058,400 | 325億761万 | -3.89% | 2.04 | 0.3 |
01/13 | 384 | 388 | 375 | 378 | -2.33% | 840,200 | 331億2097万 | -2.07% | 2.08 | 0.3 |
01/12 | 384 | 391 | 384 | 387 | +0.78% | 371,100 | 339億956万 | 0% | 2.12 | 0.31 |
01/11 | 383 | 387 | 383 | 384 | +0.52% | 371,100 | 336億4670万 | -0.78% | 2.11 | 0.31 |
01/10 | 381 | 383 | 377 | 382 | +0.53% | 377,800 | 334億7145万 | -1.55% | 2.1 | 0.31 |
01/06 | 378 | 382 | 377 | 380 | -0.52% | 570,000 | 332億9621万 | -2.31% | 2.09 | 0.3 |
01/05 | 381 | 382 | 376 | 382 | +0.26% | 423,300 | 334億7145万 | -2.3% | 2.1 | 0.31 |
01/04 | 384 | 388 | 380 | 381 | -0.78% | 408,500 | 333億8383万 | -2.81% | 2.09 | 0.31 |
2022 |
12/30 | 385 | 395 | 383 | 384 | -0.78% | 645,400 | 336億4670万 | -2.29% | 2.11 | 0.31 |
12/29 | 383 | 387 | 377 | 387 | -0.26% | 569,500 | 339億956万 | -2.03% | 2.12 | 0.31 |
12/28 | 383 | 388 | 377 | 388 | +1.84% | 591,700 | 339億9718万 | -2.02% | 2.13 | 0.31 |
12/27 | 385 | 388 | 380 | 381 | -0.78% | 644,800 | 333億8383万 | -4.27% | 2.09 | 0.31 |
12/26 | 376 | 384 | 374 | 384 | +3.23% | 544,200 | 336億4670万 | -4% | 2.11 | 0.31 |
12/23 | 379 | 379 | 370 | 372 | -2.11% | 733,800 | 325億9524万 | -7.23% | 2.04 | 0.3 |
12/22 | 381 | 382 | 376 | 380 | -0.26% | 593,400 | 332億9621万 | -5.94% | 2.09 | 0.3 |
12/21 | 385 | 386 | 375 | 381 | -1.3% | 656,600 | 332億5482万 | -6.16% | 2.08 | 0.3 |
12/20 | 394 | 398 | 382 | 386 | -1.28% | 1,015,200 | 336億9124万 | -5.16% | 2.11 | 0.31 |
12/19 | 392 | 397 | 387 | 391 | -1.51% | 692,100 | 341億2765万 | -4.4% | 2.14 | 0.31 |
12/16 | 394 | 399 | 392 | 397 | -0.5% | 482,200 | 346億5135万 | -3.41% | 2.17 | 0.32 |
12/15 | 397 | 402 | 395 | 399 | +0.76% | 376,200 | 348億2592万 | -3.86% | 2.18 | 0.32 |
12/14 | 400 | 403 | 396 | 396 | -1% | 418,400 | 345億6407万 | -5.26% | 2.17 | 0.32 |
12/13 | 399 | 406 | 398 | 400 | +1.52% | 670,800 | 349億1320万 | -4.99% | 2.19 | 0.32 |
12/12 | 388 | 397 | 387 | 394 | +1.29% | 647,400 | 343億8950万 | -6.86% | 2.15 | 0.31 |
12/09 | 385 | 391 | 385 | 389 | +1.04% | 413,000 | 339億5309万 | -8.47% | 2.13 | 0.31 |
12/08 | 390 | 390 | 381 | 385 | -2.04% | 836,800 | 336億396万 | -9.84% | 2.11 | 0.31 |
12/07 | 390 | 398 | 389 | 393 | -0.25% | 461,900 | 343億222万 | -8.18% | 2.15 | 0.31 |
12/06 | 396 | 396 | 390 | 394 | -0.51% | 613,700 | 343億8950万 | -8.16% | 2.15 | 0.31 |
12/05 | 403 | 403 | 388 | 396 | -1.74% | 757,800 | 345億6407万 | -7.91% | 2.17 | 0.32 |
12/02 | 408 | 408 | 398 | 403 | -1.71% | 933,000 | 351億7505万 | -6.28% | 2.2 | 0.32 |
12/01 | 415 | 417 | 408 | 410 | -0.73% | 579,600 | 357億8603万 | -4.65% | 2.24 | 0.33 |
11/30 | 411 | 415 | 409 | 413 | 0% | 549,100 | 360億4788万 | -3.95% | 2.26 | 0.33 |
11/29 | 415 | 416 | 411 | 413 | -1.43% | 517,500 | 360億4788万 | -3.95% | 2.26 | 0.33 |
11/28 | 424 | 425 | 414 | 419 | -0.95% | 701,300 | 365億7158万 | -2.33% | 2.29 | 0.33 |
11/25 | 425 | 425 | 419 | 423 | +0.24% | 638,100 | 369億2071万 | -1.4% | 2.31 | 0.34 |
11/24 | 429 | 431 | 422 | 422 | -1.4% | 803,400 | 368億3343万 | -1.4% | 2.31 | 0.34 |
11/22 | 429 | 435 | 425 | 428 | +1.42% | 453,000 | 373億5713万 | 0% | 2.34 | 0.34 |
11/21 | 430 | 432 | 418 | 422 | -1.17% | 571,100 | 368億3343万 | -1.17% | 2.31 | 0.34 |
11/18 | 430 | 437 | 426 | 427 | -1.39% | 511,900 | 372億6984万 | +0.23% | 2.33 | 0.34 |
11/17 | 426 | 439 | 423 | 433 | +1.88% | 787,800 | 377億9354万 | +1.88% | 2.37 | 0.35 |
11/16 | 428 | 428 | 420 | 425 | -0.93% | 506,200 | 370億9528万 | +0.24% | 2.32 | 0.34 |
11/15 | 431 | 441 | 422 | 429 | -0.23% | 785,900 | 374億4441万 | +1.42% | 2.35 | 0.34 |
11/14 | 442 | 446 | 427 | 430 | -3.37% | 996,500 | 375億3169万 | +1.9% | 2.35 | 0.34 |
11/11 | 427 | 449 | 410 | 445 | -7.48% | 3,509,400 | 388億4094万 | +5.45% | 2.43 | 0.36 |
11/10 | 478 | 484 | 470 | 481 | -0.62% | 1,315,700 | 419億8313万 | +14.52% | 2.63 | 0.38 |
11/09 | 465 | 493 | 462 | 484 | +4.31% | 1,812,300 | 422億4498万 | +16.07% | 2.65 | 0.39 |
11/08 | 448 | 465 | 446 | 464 | +3.57% | 1,251,500 | 404億9931万 | +12.08% | 2.54 | 0.37 |
11/07 | 446 | 448 | 436 | 448 | +1.59% | 578,300 | 391億279万 | +8.74% | 2.45 | 0.36 |
11/04 | 435 | 443 | 435 | 441 | +1.38% | 614,300 | 384億9181万 | +7.56% | 2.41 | 0.35 |
11/02 | 429 | 445 | 426 | 435 | +1.4% | 1,173,900 | 379億6811万 | +6.62% | 2.38 | 0.35 |
11/01 | 418 | 432 | 416 | 429 | +2.88% | 871,600 | 374億4441万 | +5.41% | 2.35 | 0.34 |
10/31 | 406 | 420 | 403 | 417 | +3.99% | 1,133,900 | 363億9701万 | +2.96% | 2.28 | 0.33 |
10/28 | 400 | 402 | 396 | 401 | -0.74% | 962,200 | 350億48万 | -0.99% | 2.19 | 0.32 |
10/27 | 406 | 406 | 401 | 404 | -0.25% | 300,700 | 352億6233万 | -0.25% | 2.21 | 0.32 |
10/26 | 411 | 414 | 404 | 405 | -1.22% | 480,300 | 353億4962万 | 0% | 2.21 | 0.32 |
10/25 | 405 | 413 | 404 | 410 | +1.23% | 474,100 | 357億8603万 | +1.23% | 2.24 | 0.33 |
10/24 | 410 | 412 | 404 | 405 | -0.25% | 271,300 | 353億4962万 | -0.25% | 2.21 | 0.32 |
10/21 | 405 | 409 | 403 | 406 | 0% | 340,400 | 354億3690万 | 0% | 2.22 | 0.32 |