PER
2022/11/25～2023/04/20
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 |
| 04/20 | 1,476 | 1,484 | 1,473 | 1,475 | 0% | 1,500 | 124億1950万 | +2.93% | 6.76 | 1 |
| 04/19 | 1,483 | 1,484 | 1,475 | 1,475 | -0.34% | 1,000 | 124億1950万 | +3.29% | 6.76 | 1 |
| 04/18 | 1,468 | 1,480 | 1,465 | 1,480 | +0.82% | 3,500 | 124億6160万 | +4.01% | 6.78 | 1.01 |
| 04/17 | 1,457 | 1,473 | 1,455 | 1,468 | +0.75% | 1,900 | 123億6056万 | +3.6% | 6.73 | 1 |
| 04/14 | 1,475 | 1,475 | 1,439 | 1,457 | -1.22% | 2,900 | 122億6794万 | +3.11% | 6.68 | 0.99 |
| 04/13 | 1,453 | 1,480 | 1,443 | 1,475 | +1.51% | 2,700 | 124億1950万 | +4.61% | 6.76 | 1 |
| 04/12 | 1,464 | 1,464 | 1,439 | 1,453 | -0.34% | 1,300 | 122億3426万 | +3.34% | 6.66 | 0.99 |
| 04/11 | 1,465 | 1,465 | 1,458 | 1,458 | +0.55% | 200 | 122億7636万 | +3.99% | 6.68 | 0.99 |
| 04/10 | 1,450 | 1,450 | 1,446 | 1,450 | +1.4% | 2,100 | 122億900万 | +3.65% | 6.64 | 0.99 |
| 04/07 | 1,450 | 1,450 | 1,429 | 1,430 | -1.38% | 1,700 | 120億4060万 | +2.44% | 6.55 | 0.97 |
| 04/06 | 1,460 | 1,460 | 1,425 | 1,450 | +0.49% | 2,700 | 122億900万 | +4.09% | 6.64 | 0.99 |
| 04/05 | 1,447 | 1,470 | 1,440 | 1,443 | -1.23% | 1,400 | 121億5006万 | +3.89% | 6.61 | 0.98 |
| 04/04 | 1,475 | 1,500 | 1,457 | 1,461 | +1.6% | 4,400 | 123億162万 | +5.49% | 6.69 | 0.99 |
| 04/03 | 1,438 | 1,455 | 1,433 | 1,438 | -0.35% | 3,200 | 121億796万 | +4.13% | 6.59 | 0.98 |
| 03/31 | 1,444 | 1,444 | 1,430 | 1,443 | -0.07% | 500 | 121億5006万 | +4.79% | 6.61 | 1.07 |
| 03/30 | 1,408 | 1,448 | 1,408 | 1,444 | +1.69% | 51,400 | 121億5848万 | +5.25% | 6.62 | 1.07 |
| 03/29 | 1,421 | 1,421 | 1,420 | 1,420 | -1.53% | 400 | 119億5640万 | +3.88% | 6.51 | 1.05 |
| 03/28 | 1,438 | 1,452 | 1,438 | 1,442 | +0.28% | 900 | 121億4164万 | +5.8% | 6.61 | 1.07 |
| 03/27 | 1,384 | 1,471 | 1,384 | 1,438 | +4.66% | 8,400 | 121億796万 | +5.97% | 6.59 | 1.07 |
| 03/24 | 1,375 | 1,386 | 1,374 | 1,374 | 0% | 2,400 | 115億6908万 | +1.7% | 6.3 | 1.02 |
| 03/23 | 1,368 | 1,374 | 1,363 | 1,374 | +0.73% | 500 | 115億6908万 | +1.85% | 6.3 | 1.02 |
| 03/22 | 1,348 | 1,374 | 1,348 | 1,364 | -0.29% | 1,400 | 114億8488万 | +1.34% | 6.25 | 1.01 |
| 03/20 | 1,360 | 1,368 | 1,345 | 1,368 | -0.29% | 3,400 | 115億1856万 | +1.79% | 6.27 | 1.01 |
| 03/17 | 1,347 | 1,372 | 1,347 | 1,372 | +0.37% | 1,400 | 115億5224万 | +2.31% | 6.29 | 1.02 |
| 03/16 | 1,378 | 1,378 | 1,337 | 1,367 | +0.22% | 94,200 | 115億1014万 | +2.17% | 6.26 | 1.01 |
| 03/15 | 1,359 | 1,364 | 1,358 | 1,364 | +2.1% | 1,200 | 114億8488万 | +2.17% | 6.25 | 1.01 |
| 03/14 | 1,341 | 1,356 | 1,331 | 1,336 | -0.82% | 3,000 | 112億4912万 | +0.3% | 6.12 | 0.99 |
| 03/13 | 1,350 | 1,359 | 1,343 | 1,347 | -0.96% | 5,100 | 113億4174万 | +1.28% | 6.17 | 1 |
| 03/10 | 1,373 | 1,373 | 1,360 | 1,360 | -0.95% | 1,700 | 114億5120万 | +2.41% | 6.23 | 1.01 |
| 03/09 | 1,368 | 1,373 | 1,362 | 1,373 | +0.22% | 1,000 | 115億6066万 | +3.62% | 6.29 | 1.02 |
| 03/08 | 1,375 | 1,375 | 1,361 | 1,370 | 0% | 4,500 | 115億3540万 | +3.55% | 6.28 | 1.02 |
| 03/07 | 1,373 | 1,385 | 1,370 | 1,370 | -1.01% | 3,300 | 115億3540万 | +3.63% | 6.28 | 1.02 |
| 03/06 | 1,374 | 1,384 | 1,374 | 1,384 | +1.1% | 3,000 | 116億5328万 | +4.85% | 6.34 | 1.03 |
| 03/03 | 1,353 | 1,369 | 1,353 | 1,369 | +1.41% | 500 | 115億2698万 | +3.87% | 6.27 | 1.01 |
| 03/02 | 1,369 | 1,369 | 1,350 | 1,350 | -0.95% | 700 | 113億6700万 | +2.58% | 6.19 | 1 |
| 03/01 | 1,352 | 1,373 | 1,352 | 1,363 | +1.49% | 1,800 | 114億7646万 | +3.65% | 6.25 | 1.01 |
| 02/28 | 1,351 | 1,354 | 1,343 | 1,343 | -0.67% | 700 | 113億806万 | +2.36% | 6.15 | 1 |
| 02/27 | 1,336 | 1,379 | 1,336 | 1,352 | +1.65% | 800 | 113億8384万 | +3.21% | 6.19 | 1 |
| 02/24 | 1,340 | 1,342 | 1,328 | 1,330 | +0.23% | 3,100 | 111億9860万 | +1.76% | 6.09 | 0.99 |
| 02/22 | 1,318 | 1,327 | 1,315 | 1,327 | +0.91% | 900 | 111億7334万 | +1.69% | 6.08 | 0.98 |
| 02/21 | 1,307 | 1,315 | 1,300 | 1,315 | +0.15% | 4,400 | 110億7230万 | +0.92% | 6.03 | 0.97 |
| 02/20 | 1,306 | 1,315 | 1,297 | 1,313 | +1.31% | 4,500 | 110億5546万 | +0.92% | 6.02 | 0.97 |
| 02/17 | 1,295 | 1,301 | 1,295 | 1,296 | -0.31% | 2,400 | 109億1232万 | -0.31% | 5.94 | 0.96 |
| 02/16 | 1,326 | 1,326 | 1,300 | 1,300 | -0.69% | 5,000 | 109億4600万 | +0.08% | 5.96 | 0.96 |
| 02/15 | 1,300 | 1,312 | 1,283 | 1,309 | -0.68% | 3,400 | 110億2178万 | +0.77% | 6 | 0.97 |
| 02/14 | 1,324 | 1,324 | 1,303 | 1,318 | +1.07% | 2,100 | 110億9756万 | +1.62% | 6.04 | 0.98 |
| 02/13 | 1,313 | 1,318 | 1,302 | 1,304 | +0.93% | 25,500 | 109億7968万 | +0.69% | 5.97 | 0.97 |
| 02/10 | 1,290 | 1,298 | 1,290 | 1,292 | +0.47% | 500 | 108億7864万 | -0.15% | 5.92 | 0.96 |
| 02/09 | 1,301 | 1,317 | 1,286 | 1,286 | -0.46% | 9,300 | 108億2812万 | -0.54% | 5.89 | 0.95 |
| 02/08 | 1,291 | 1,292 | 1,291 | 1,292 | +0.08% | 700 | 108億7864万 | -0.08% | 5.92 | 0.96 |
| 02/07 | 1,286 | 1,313 | 1,286 | 1,291 | -0.69% | 1,400 | 108億7022万 | -0.08% | 5.92 | 0.96 |
| 02/06 | 1,301 | 1,326 | 1,300 | 1,300 | +1.01% | 600 | 109億4600万 | +0.78% | 5.96 | 0.96 |
| 02/03 | 1,300 | 1,300 | 1,287 | 1,287 | -1% | 400 | 108億3654万 | -0.08% | 5.9 | 0.95 |
| 02/02 | 1,315 | 1,315 | 1,300 | 1,300 | -0.99% | 1,300 | 109億4600万 | +1.01% | 5.96 | 0.96 |
| 02/01 | 1,330 | 1,330 | 1,313 | 1,313 | -1.87% | 1,500 | 110億5546万 | +2.1% | 6.02 | 0.97 |
| 01/31 | 1,336 | 1,343 | 1,336 | 1,338 | +0.15% | 300 | 112億6596万 | +4.21% | 6.13 | 0.99 |
| 01/30 | 1,336 | 1,345 | 1,333 | 1,336 | 0% | 4,100 | 112億4912万 | +4.29% | 6.12 | 0.99 |
| 01/27 | 1,321 | 1,336 | 1,316 | 1,336 | +1.14% | 900 | 112億4912万 | +4.54% | 6.12 | 0.99 |
| 01/26 | 1,319 | 1,321 | 1,319 | 1,321 | +0.84% | 200 | 111億2282万 | +3.61% | 6.05 | 0.98 |
| 01/25 | 1,300 | 1,320 | 1,300 | 1,310 | +0.77% | 3,200 | 110億3020万 | +2.91% | 6 | 0.97 |
| 01/24 | 1,292 | 1,300 | 1,292 | 1,300 | +1.09% | 500 | 109億4600万 | +2.2% | 5.96 | 0.96 |
| 01/23 | 1,285 | 1,293 | 1,285 | 1,286 | +0.86% | 2,300 | 108億2812万 | +1.18% | 5.89 | 0.95 |
| 01/20 | 1,293 | 1,293 | 1,275 | 1,275 | -0.23% | 1,200 | 107億3550万 | +0.31% | 5.84 | 0.95 |
| 01/19 | 1,276 | 1,278 | 1,275 | 1,278 | +0.31% | 800 | 107億6076万 | +0.63% | 5.86 | 0.95 |
| 01/18 | 1,273 | 1,274 | 1,273 | 1,274 | -0.08% | 400 | 107億2708万 | +0.31% | 5.84 | 0.94 |
| 01/17 | 1,275 | 1,279 | 1,274 | 1,275 | -0.31% | 1,300 | 107億3550万 | +0.39% | 5.84 | 0.95 |
| 01/16 | 1,299 | 1,299 | 1,279 | 1,279 | -0.47% | 2,100 | 107億6918万 | +0.79% | 5.86 | 0.95 |
| 01/13 | 1,270 | 1,295 | 1,265 | 1,285 | +0.39% | 5,500 | 108億1970万 | +1.26% | 5.89 | 0.95 |
| 01/12 | 1,272 | 1,285 | 1,272 | 1,280 | +0.71% | 1,300 | 107億7760万 | +0.95% | 5.86 | 0.95 |
| 01/11 | 1,265 | 1,271 | 1,265 | 1,271 | -0.39% | 400 | 107億182万 | +0.32% | 5.82 | 0.94 |
| 01/10 | 1,275 | 1,278 | 1,255 | 1,276 | +0.79% | 600 | 107億4392万 | +0.63% | 5.85 | 0.95 |
| 01/06 | 1,266 | 1,266 | 1,253 | 1,266 | -0.86% | 1,600 | 106億5972万 | -0.16% | 5.8 | 0.94 |
| 01/05 | 1,277 | 1,277 | 1,277 | 1,277 | 0% | 300 | 107億5234万 | +0.71% | 5.85 | 0.95 |
| 01/04 | 1,290 | 1,290 | 1,270 | 1,277 | +1.35% | 900 | 107億5234万 | +0.71% | 5.85 | 0.95 |
| 2022 |
| 12/30 | 1,253 | 1,260 | 1,253 | 1,260 | +0.4% | 300 | 106億920万 | -0.63% | 5.74 | 0.93 |
| 12/29 | 1,254 | 1,255 | 1,254 | 1,255 | +0.08% | 300 | 105億6710万 | -1.18% | 5.72 | 0.92 |
| 12/28 | 1,258 | 1,258 | 1,251 | 1,254 | -0.32% | 600 | 105億5868万 | -1.34% | 5.71 | 0.92 |
| 12/27 | 1,271 | 1,271 | 1,258 | 1,258 | -0.94% | 500 | 105億9236万 | -1.26% | 5.73 | 0.93 |
| 12/26 | 1,297 | 1,297 | 1,265 | 1,270 | -0.16% | 2,700 | 106億9340万 | -0.55% | 5.78 | 0.94 |
| 12/23 | 1,275 | 1,275 | 1,272 | 1,272 | +0.95% | 1,300 | 107億1024万 | -0.55% | 5.79 | 0.94 |
| 12/22 | 1,278 | 1,278 | 1,260 | 1,260 | +0.8% | 900 | 106億920万 | -1.64% | 5.74 | 0.93 |
| 12/21 | 1,253 | 1,254 | 1,250 | 1,250 | -0.4% | 4,900 | 105億2500万 | -2.57% | 5.69 | 0.92 |
| 12/20 | 1,297 | 1,297 | 1,255 | 1,255 | -2.33% | 2,600 | 105億6710万 | -2.33% | 5.72 | 0.92 |
| 12/19 | 1,284 | 1,285 | 1,255 | 1,285 | +0.55% | 1,900 | 108億1970万 | +0.08% | 5.85 | 0.95 |
| 12/16 | 1,298 | 1,298 | 1,266 | 1,278 | -0.16% | 2,100 | 107億6076万 | -0.39% | 5.82 | 0.94 |
| 12/15 | 1,280 | 1,285 | 1,280 | 1,280 | 0% | 1,800 | 107億7760万 | -0.08% | 5.83 | 0.94 |
| 12/14 | 1,264 | 1,299 | 1,264 | 1,280 | +1.27% | 1,400 | 107億7760万 | +0.08% | 5.83 | 0.94 |
| 12/13 | 1,269 | 1,299 | 1,264 | 1,264 | -0.71% | 2,600 | 106億4288万 | -1.02% | 5.76 | 0.93 |
| 12/12 | 1,275 | 1,277 | 1,270 | 1,273 | +1.03% | 900 | 107億1866万 | -0.24% | 5.8 | 0.94 |
| 12/09 | 1,297 | 1,297 | 1,260 | 1,260 | -0.79% | 2,500 | 106億920万 | -1.1% | 5.74 | 0.93 |
| 12/08 | 1,259 | 1,270 | 1,259 | 1,270 | +0.24% | 400 | 106億9340万 | -0.24% | 5.78 | 0.94 |
| 12/07 | 1,252 | 1,267 | 1,252 | 1,267 | -0.08% | 400 | 106億6814万 | -0.24% | 5.77 | 0.93 |
| 12/06 | 1,255 | 1,270 | 1,253 | 1,268 | +0.63% | 1,200 | 106億7656万 | 0% | 5.77 | 0.93 |
| 12/05 | 1,264 | 1,278 | 1,260 | 1,260 | -1.1% | 3,500 | 106億920万 | -0.47% | 5.74 | 0.93 |
| 12/02 | 1,268 | 1,274 | 1,266 | 1,274 | -0.08% | 1,400 | 107億2708万 | +0.79% | 5.8 | 0.94 |
| 12/01 | 1,270 | 1,279 | 1,267 | 1,275 | -0.7% | 3,700 | 107億3550万 | +1.11% | 5.81 | 0.94 |
| 11/30 | 1,271 | 1,289 | 1,271 | 1,284 | +1.1% | 1,200 | 108億1128万 | +2.07% | 5.85 | 0.95 |
| 11/29 | 1,280 | 1,284 | 1,270 | 1,270 | -1.55% | 8,800 | 106億9340万 | +1.2% | 5.78 | 0.94 |
| 11/28 | 1,283 | 1,290 | 1,279 | 1,290 | +0.08% | 4,400 | 108億6180万 | +2.95% | 5.87 | 0.95 |
| 11/25 | 1,320 | 1,320 | 1,289 | 1,289 | -0.08% | 61,200 | 108億5338万 | +3.12% | 5.87 | 0.95 |
