PER
2022/12/01~2023/04/26
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 | 7/1, 株式分割 1→2 |
2023 |
04/26 | 289 | 289 | 286 | 286 | -0.87% | 17,200 | 87億2348万 | +0.35% | - | 1.73 |
04/25 | 287 | 290 | 287 | 289 | +0.7% | 20,400 | 87億9973万 | +1.23% | - | 1.75 |
04/24 | 285 | 287 | 284 | 287 | +0.7% | 11,200 | 87億3873万 | +0.53% | - | 1.74 |
04/21 | 283 | 285 | 283 | 285 | +0.53% | 12,600 | 86億7772万 | -0.18% | - | 1.73 |
04/20 | 284 | 284 | 283 | 283 | -0.35% | 20,600 | 86億3197万 | -0.7% | - | 1.72 |
04/19 | 284 | 285 | 283 | 284 | -0.35% | 25,800 | 86億6247万 | -0.7% | - | 1.72 |
04/18 | 285 | 285 | 284 | 285 | +0.71% | 20,200 | 86億9297万 | -0.35% | - | 1.73 |
04/17 | 285 | 285 | 283 | 283 | -0.18% | 18,800 | 86億3197万 | -1.05% | - | 1.72 |
04/14 | 284 | 285 | 284 | 284 | 0% | 19,800 | 86億4722万 | -1.22% | - | 1.72 |
04/13 | 283 | 285 | 283 | 284 | 0% | 41,200 | 86億4722万 | -1.22% | - | 1.72 |
04/12 | 285 | 286 | 283 | 284 | -0.53% | 30,400 | 86億4722万 | -1.56% | - | 1.72 |
04/11 | 285 | 285 | 284 | 285 | +0.53% | 32,600 | 86億9297万 | -1.04% | - | 1.73 |
04/10 | 285 | 286 | 284 | 284 | +0.18% | 30,600 | 86億4722万 | -1.56% | - | 1.72 |
04/07 | 285 | 286 | 283 | 283 | -0.7% | 30,200 | 86億3197万 | -2.08% | - | 1.72 |
04/06 | 286 | 287 | 285 | 285 | -0.35% | 19,800 | 86億9297万 | -1.38% | - | 1.73 |
04/05 | 287 | 288 | 286 | 286 | -0.69% | 13,400 | 87億2348万 | -1.04% | - | 1.73 |
04/04 | 288 | 289 | 287 | 288 | 0% | 26,400 | 87億8448万 | -0.35% | - | 1.75 |
04/03 | 288 | 288 | 286 | 288 | +0.17% | 11,200 | 87億8448万 | -0.35% | - | 1.75 |
03/31 | 287 | 288 | 286 | 288 | +0.35% | 12,800 | 87億6923万 | -0.52% | - | 1.74 |
03/30 | 287 | 288 | 285 | 287 | -0.35% | 24,400 | 87億3873万 | -0.87% | - | 1.74 |
03/29 | 284 | 288 | 284 | 288 | +0.7% | 20,200 | 87億6923万 | -0.52% | - | 1.74 |
03/28 | 286 | 287 | 284 | 286 | 0% | 25,000 | 87億822万 | -1.21% | - | 1.73 |
03/27 | 285 | 286 | 284 | 286 | +0.18% | 16,800 | 87億822万 | -1.55% | - | 1.73 |
03/24 | 289 | 289 | 285 | 285 | -1.04% | 21,600 | 86億9297万 | -1.72% | - | 1.73 |
03/23 | 288 | 290 | 286 | 288 | +0.17% | 10,400 | 87億8448万 | -0.69% | - | 1.75 |
03/22 | 285 | 288 | 284 | 288 | +1.05% | 16,200 | 87億6923万 | -1.2% | - | 1.74 |
03/20 | 287 | 287 | 285 | 285 | -0.52% | 27,600 | 86億7772万 | -2.23% | - | 1.73 |
03/17 | 287 | 287 | 286 | 286 | -0.17% | 18,600 | 87億2348万 | -1.72% | - | 1.73 |
03/16 | 287 | 287 | 285 | 287 | -0.35% | 30,800 | 87億3873万 | -1.55% | - | 1.74 |
03/15 | 288 | 290 | 288 | 288 | -0.35% | 28,200 | 87億6923万 | -1.2% | - | 1.74 |
03/14 | 292 | 292 | 288 | 289 | -1.7% | 25,800 | 87億9973万 | -0.86% | - | 1.75 |
03/13 | 295 | 295 | 292 | 294 | -0.68% | 15,800 | 89億5224万 | +0.51% | - | 1.78 |
03/10 | 297 | 298 | 295 | 296 | -0.51% | 25,000 | 90億1324万 | +1.2% | - | 1.79 |
03/09 | 295 | 297 | 295 | 297 | +0.68% | 19,400 | 90億5899万 | +1.71% | - | 1.8 |
03/08 | 294 | 295 | 293 | 295 | +0.68% | 19,400 | 89億9799万 | +1.37% | - | 1.79 |
03/07 | 294 | 294 | 293 | 293 | 0% | 18,000 | 89億3699万 | +0.69% | - | 1.78 |
03/06 | 290 | 294 | 290 | 293 | 0% | 31,600 | 89億3699万 | +0.69% | - | 1.78 |
03/03 | 290 | 293 | 289 | 293 | +1.56% | 27,800 | 89億3699万 | +0.34% | - | 1.78 |
03/02 | 291 | 291 | 289 | 289 | -0.35% | 21,400 | 87億9973万 | -1.2% | - | 1.75 |
03/01 | 291 | 291 | 286 | 290 | -0.34% | 60,600 | 88億3023万 | -0.86% | - | 1.76 |
02/28 | 289 | 291 | 289 | 291 | +0.35% | 20,400 | 88億6073万 | -0.85% | - | 1.76 |
02/27 | 289 | 290 | 288 | 290 | +0.35% | 34,000 | 88億3023万 | -1.19% | - | 1.76 |
02/24 | 286 | 289 | 286 | 289 | +0.87% | 25,800 | 87億9973万 | -1.54% | - | 1.75 |
02/22 | 288 | 289 | 286 | 286 | -0.69% | 37,200 | 87億2348万 | -2.72% | - | 1.73 |
02/21 | 289 | 291 | 288 | 288 | -0.52% | 39,600 | 87億8448万 | -2.04% | - | 1.75 |
02/20 | 290 | 291 | 290 | 290 | -0.17% | 20,000 | 88億3023万 | -1.53% | - | 1.76 |
02/17 | 293 | 295 | 288 | 290 | -1.36% | 69,000 | 88億4548万 | -1.36% | - | 1.76 |
02/16 | 294 | 296 | 293 | 294 | -0.17% | 24,600 | 89億6749万 | -0.34% | - | 1.78 |
02/15 | 296 | 297 | 294 | 295 | -0.17% | 31,800 | 89億8274万 | -0.17% | - | 1.79 |
02/14 | 295 | 299 | 291 | 295 | +1.2% | 75,200 | 89億9799万 | 0% | - | 1.79 |
02/13 | 294 | 294 | 291 | 292 | +0.17% | 13,200 | 88億9123万 | -1.52% | - | 1.77 |
02/10 | 290 | 293 | 290 | 291 | -0.17% | 13,600 | 88億7598万 | -1.69% | - | 1.76 |
02/09 | 292 | 292 | 291 | 292 | +0.34% | 8,800 | 88億9123万 | -1.85% | - | 1.77 |
02/08 | 292 | 293 | 290 | 291 | +0.17% | 27,400 | 88億6073万 | -2.52% | - | 1.76 |
02/07 | 293 | 294 | 290 | 290 | -0.51% | 32,600 | 88億4548万 | -3.01% | - | 1.76 |
02/06 | 294 | 295 | 291 | 292 | -0.85% | 27,000 | 88億9123万 | -2.83% | - | 1.77 |
02/03 | 295 | 295 | 293 | 294 | +0.34% | 8,800 | 89億6749万 | -2.33% | - | 1.78 |
02/02 | 295 | 296 | 293 | 293 | -0.51% | 10,200 | 89億3699万 | -2.98% | - | 1.78 |
02/01 | 293 | 295 | 292 | 295 | +0.68% | 21,200 | 89億8274万 | -3.13% | - | 1.79 |
01/31 | 294 | 296 | 293 | 293 | +0.17% | 20,200 | 89億2174万 | -4.1% | - | 1.77 |
01/30 | 301 | 302 | 292 | 292 | -2.83% | 155,000 | 89億649万 | -4.58% | - | 1.77 |
01/27 | 301 | 302 | 301 | 301 | -0.5% | 10,200 | 91億6575万 | -2.12% | - | 1.82 |
01/26 | 302 | 303 | 301 | 302 | 0% | 11,600 | 92億1150万 | -1.95% | - | 1.83 |
01/25 | 302 | 304 | 302 | 302 | 0% | 12,400 | 92億1150万 | -2.27% | - | 1.83 |
01/24 | 301 | 302 | 299 | 302 | +1.17% | 24,400 | 92億1150万 | -2.58% | - | 1.83 |
01/23 | 299 | 301 | 298 | 299 | +1.53% | 20,400 | 91億475万 | -4.02% | - | 1.81 |
01/20 | 294 | 297 | 293 | 294 | +1.03% | 44,400 | 89億6749万 | -5.77% | - | 1.78 |
01/19 | 291 | 293 | 291 | 291 | -0.68% | 26,200 | 88億7598万 | -7.03% | - | 1.76 |
01/18 | 295 | 295 | 291 | 293 | -0.34% | 55,800 | 89億3699万 | -6.69% | - | 1.78 |
01/17 | 296 | 296 | 294 | 294 | -0.68% | 33,600 | 89億6749万 | -6.67% | - | 1.78 |
01/16 | 297 | 300 | 296 | 296 | -0.34% | 14,800 | 90億2849万 | -6.33% | - | 1.79 |
01/13 | 299 | 302 | 297 | 297 | -1% | 51,200 | 90億5899万 | -6.31% | - | 1.8 |
01/12 | 305 | 310 | 300 | 300 | -1.8% | 81,400 | 91億5050万 | -5.66% | - | 1.82 |
01/11 | 309 | 310 | 306 | 306 | -0.33% | 14,400 | 93億1826万 | -4.23% | - | 1.85 |
01/10 | 312 | 312 | 307 | 307 | -0.33% | 13,600 | 93億4876万 | -4.22% | - | 1.86 |
01/06 | 306 | 308 | 306 | 308 | +0.49% | 11,400 | 93億7926万 | -4.21% | - | 1.86 |
01/05 | 316 | 316 | 306 | 306 | -2.08% | 23,400 | 93億3351万 | -4.97% | - | 1.86 |
01/04 | 319 | 319 | 313 | 313 | -0.64% | 17,600 | 95億3177万 | -3.25% | - | 1.89 |
2022 |
12/30 | 312 | 318 | 312 | 315 | +0.64% | 24,800 | 95億9277万 | -2.63% | - | 1.91 |
12/29 | 322 | 323 | 310 | 313 | -4.29% | 113,800 | 95億3177万 | -3.55% | - | 1.89 |
12/28 | 325 | 329 | 324 | 327 | +0.77% | 201,600 | 99億5879万 | +0.46% | - | 1.98 |
12/27 | 324 | 325 | 324 | 324 | -0.15% | 65,200 | 98億8254万 | -0.31% | - | 1.96 |
12/26 | 324 | 325 | 323 | 325 | +0.31% | 51,400 | 98億9779万 | -0.15% | - | 1.97 |
12/23 | 323 | 325 | 323 | 324 | +0.15% | 26,600 | 98億6729万 | -0.46% | - | 1.96 |
12/22 | 323 | 324 | 322 | 323 | 0% | 28,000 | 98億5204万 | -0.62% | - | 1.96 |
12/21 | 324 | 325 | 323 | 323 | -0.15% | 28,400 | 98億5204万 | -0.62% | - | 1.96 |
12/20 | 328 | 329 | 324 | 324 | 0% | 36,600 | 98億6729万 | -0.46% | - | 1.96 |
12/19 | 324 | 325 | 323 | 324 | +0.47% | 23,600 | 98億6729万 | -0.46% | - | 1.96 |
12/16 | 323 | 324 | 322 | 322 | 0% | 22,800 | 98億2154万 | -0.92% | - | 1.95 |
12/15 | 322 | 323 | 322 | 322 | -0.31% | 17,800 | 98億2154万 | -0.92% | - | 1.95 |
12/14 | 324 | 324 | 322 | 323 | +0.62% | 18,000 | 98億5204万 | -0.62% | - | 1.96 |
12/13 | 323 | 324 | 321 | 321 | 0% | 17,200 | 97億9103万 | -1.23% | - | 1.95 |
12/12 | 320 | 323 | 320 | 321 | -0.47% | 19,000 | 97億9103万 | -0.93% | - | 1.95 |
12/09 | 325 | 325 | 321 | 323 | +0.31% | 23,000 | 98億3679万 | -0.46% | - | 1.96 |
12/08 | 323 | 324 | 322 | 322 | -0.31% | 21,800 | 98億629万 | -0.77% | - | 1.95 |
12/07 | 325 | 326 | 323 | 323 | -0.31% | 20,200 | 98億3679万 | -0.15% | - | 1.96 |
12/06 | 327 | 327 | 324 | 324 | -0.46% | 24,200 | 98億6729万 | +0.15% | - | 1.96 |
12/05 | 325 | 327 | 325 | 325 | 0% | 17,400 | 99億1304万 | +0.93% | - | 1.97 |
12/02 | 330 | 330 | 325 | 325 | -1.37% | 21,600 | 99億1304万 | +1.25% | - | 1.97 |
12/01 | 328 | 330 | 328 | 330 | +1.07% | 13,000 | 100億5030万 | +2.65% | - | 2 |