PER
2022/09/22～2023/03/22
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 |
| 03/22 | 2,690 | 2,755 | 2,655 | 2,700 | +4.25% | 112,800 | 621億 | +3.45% | 15.71 | 5.99 |
| 03/20 | 2,650 | 2,680 | 2,560 | 2,590 | -4.07% | 108,600 | 595億7000万 | -0.96% | 15.07 | 5.75 |
| 03/17 | 2,650 | 2,715 | 2,610 | 2,700 | +5.47% | 123,200 | 621億 | +2.66% | 15.71 | 5.99 |
| 03/16 | 2,465 | 2,575 | 2,430 | 2,560 | +2.71% | 105,200 | 588億8000万 | -2.92% | 14.89 | 5.68 |
| 03/15 | 2,505 | 2,585 | 2,493 | 2,493 | +3.85% | 111,600 | 573億2750万 | -5.84% | 14.5 | 5.53 |
| 03/14 | 2,450 | 2,493 | 2,373 | 2,400 | -3.32% | 125,400 | 552億 | -9.74% | 13.96 | 5.33 |
| 03/13 | 2,398 | 2,505 | 2,388 | 2,483 | +2.06% | 149,800 | 570億9750万 | -6.99% | 14.44 | 5.51 |
| 03/10 | 2,565 | 2,565 | 2,420 | 2,433 | -6.08% | 210,600 | 559億4750万 | -9.07% | 14.15 | 5.4 |
| 03/09 | 2,530 | 2,600 | 2,510 | 2,590 | +2.37% | 73,800 | 595億7000万 | -3.61% | 15.07 | 5.75 |
| 03/08 | 2,560 | 2,620 | 2,525 | 2,530 | -1.17% | 63,200 | 581億9000万 | -6.12% | 14.72 | 5.62 |
| 03/07 | 2,525 | 2,565 | 2,498 | 2,560 | -0.39% | 97,200 | 588億8000万 | -5.36% | 14.89 | 5.68 |
| 03/06 | 2,610 | 2,640 | 2,550 | 2,570 | +0.39% | 97,400 | 591億1000万 | -5.45% | 14.95 | 5.71 |
| 03/03 | 2,670 | 2,700 | 2,560 | 2,560 | -4.12% | 100,400 | 588億8000万 | -6.09% | 14.89 | 5.68 |
| 03/02 | 2,665 | 2,710 | 2,600 | 2,670 | +0.38% | 74,600 | 614億1000万 | -2.27% | 15.53 | 5.93 |
| 03/01 | 2,675 | 2,775 | 2,635 | 2,660 | +2.9% | 229,800 | 611億8000万 | -2.53% | 15.47 | 5.91 |
| 02/28 | 2,525 | 2,590 | 2,495 | 2,585 | +3.92% | 103,200 | 594億5500万 | -5.1% | 15.04 | 5.74 |
| 02/27 | 2,515 | 2,540 | 2,463 | 2,488 | -2.26% | 109,000 | 572億1250万 | -8.58% | 14.47 | 5.52 |
| 02/24 | 2,565 | 2,620 | 2,505 | 2,545 | +0.2% | 110,400 | 585億3500万 | -6.5% | 14.8 | 5.65 |
| 02/22 | 2,690 | 2,690 | 2,540 | 2,540 | -5.75% | 123,400 | 584億2000万 | -6.58% | 14.78 | 5.64 |
| 02/21 | 2,675 | 2,775 | 2,675 | 2,695 | +1.32% | 87,400 | 619億8500万 | -0.77% | 15.68 | 5.98 |
| 02/20 | 2,815 | 2,815 | 2,625 | 2,660 | -3.8% | 121,000 | 611億8000万 | -1.63% | 15.47 | 5.91 |
| 02/17 | 2,860 | 2,860 | 2,755 | 2,765 | -3.32% | 101,400 | 635億9500万 | +2.79% | 16.08 | 6.14 |
| 02/16 | 2,830 | 2,890 | 2,730 | 2,860 | +2.88% | 155,800 | 657億8000万 | +7.44% | 16.64 | 6.35 |
| 02/15 | 2,765 | 2,825 | 2,760 | 2,780 | -1.59% | 65,600 | 639億4000万 | +5.86% | 16.17 | 6.17 |
| 02/14 | 2,880 | 2,890 | 2,775 | 2,825 | -0.7% | 95,400 | 649億7500万 | +8.95% | 16.43 | 6.27 |
| 02/13 | 2,915 | 3,000 | 2,800 | 2,845 | -3.4% | 198,200 | 654億3500万 | +11.18% | 16.55 | 6.32 |
| 02/10 | 2,865 | 2,995 | 2,865 | 2,945 | +1.73% | 153,600 | 677億3500万 | +16.77% | 17.13 | 6.54 |
| 02/09 | 2,840 | 3,000 | 2,805 | 2,895 | +3.02% | 249,800 | 665億8500万 | +16.64% | 16.84 | 6.43 |
| 02/08 | 2,825 | 2,895 | 2,770 | 2,810 | +1.26% | 141,000 | 646億3000万 | +14.69% | 16.35 | 6.24 |
| 02/07 | 2,630 | 2,775 | 2,600 | 2,775 | +4.32% | 119,000 | 638億2500万 | +14.67% | 16.14 | 6.16 |
| 02/06 | 2,650 | 2,685 | 2,580 | 2,660 | +0.76% | 168,000 | 611億8000万 | +11.34% | 15.47 | 5.91 |
| 02/03 | 2,725 | 2,725 | 2,610 | 2,640 | -3.12% | 111,000 | 607億2000万 | +11.68% | 15.36 | 5.86 |
| 02/02 | 2,765 | 2,835 | 2,675 | 2,725 | -2.15% | 158,600 | 626億7500万 | +16.5% | 15.85 | 6.05 |
| 02/01 | 2,770 | 2,840 | 2,700 | 2,785 | +0.54% | 209,200 | 640億5500万 | +20.88% | 16.2 | 6.18 |
| 01/31 | 2,850 | 2,930 | 2,725 | 2,770 | -3.99% | 272,000 | 637億1000万 | +22.08% | 16.11 | 6.15 |
| 01/30 | 2,765 | 2,965 | 2,745 | 2,885 | +4.15% | 336,600 | 663億5500万 | +29.08% | 16.78 | 6.41 |
| 01/27 | 2,665 | 2,845 | 2,620 | 2,770 | +2.03% | 312,800 | 637億1000万 | +26.08% | 16.11 | 6.15 |
| 01/26 | 2,640 | 2,795 | 2,630 | 2,715 | +4.62% | 358,600 | 624億4500万 | +25.64% | 15.79 | 6.03 |
| 01/25 | 2,505 | 2,600 | 2,428 | 2,595 | +2.17% | 343,600 | 596億8500万 | +21.72% | 15.1 | 5.76 |
| 01/24 | 2,475 | 2,540 | 2,400 | 2,540 | +1.2% | 289,400 | 584億2000万 | +20.44% | 14.78 | 5.64 |
| 01/23 | 2,520 | 2,615 | 2,475 | 2,510 | 0% | 425,800 | 577億3000万 | +20.33% | 14.6 | 5.57 |
| 01/20 | 2,463 | 2,570 | 2,428 | 2,510 | +1.01% | 367,000 | 577億3000万 | +21.61% | 14.6 | 5.57 |
| 01/19 | 2,378 | 2,493 | 2,358 | 2,485 | +1.53% | 239,000 | 571億5500万 | +21.75% | 14.46 | 5.52 |
| 01/18 | 2,333 | 2,450 | 2,293 | 2,448 | +1.87% | 346,600 | 562億9250万 | +21.04% | 14.24 | 5.43 |
| 01/17 | 2,413 | 2,475 | 2,313 | 2,403 | +4.12% | 728,400 | 552億5750万 | +19.89% | 13.98 | 5.33 |
| 01/16 | 2,198 | 2,375 | 2,158 | 2,308 | +12.15% | 1,296,400 | 530億7250万 | +16.13% | 13.42 | 5.12 |
| 01/13 | 1,995 | 2,068 | 1,955 | 2,058 | +4.97% | 296,000 | 473億2250万 | +4.12% | 11.97 | 4.57 |
| 01/12 | 1,978 | 2,018 | 1,908 | 1,960 | -0.13% | 130,800 | 450億8000万 | -0.71% | 11.4 | 4.35 |
| 01/11 | 1,998 | 2,025 | 1,945 | 1,963 | -0.51% | 95,600 | 451億3750万 | -0.88% | 11.42 | 4.36 |
| 01/10 | 1,960 | 2,003 | 1,923 | 1,973 | +2.47% | 149,600 | 453億6750万 | -0.78% | 11.47 | 4.38 |
| 01/06 | 1,905 | 1,950 | 1,875 | 1,925 | -0.77% | 109,000 | 442億7500万 | -3.61% | 11.2 | 4.27 |
| 01/05 | 2,123 | 2,123 | 1,905 | 1,940 | -7.07% | 224,000 | 446億2000万 | -3.58% | 11.29 | 4.31 |
| 01/04 | 2,068 | 2,098 | 2,045 | 2,088 | +0.6% | 94,400 | 480億1250万 | +3.04% | 12.14 | 4.63 |
| 2022 |
| 12/30 | 1,978 | 2,130 | 1,978 | 2,075 | +4.27% | 151,400 | 477億2500万 | +2.27% | 12.07 | 4.61 |
| 12/29 | 2,008 | 2,020 | 1,960 | 1,990 | -2.57% | 110,400 | 457億7000万 | -1.87% | 11.58 | 4.42 |
| 12/28 | 1,983 | 2,068 | 1,975 | 2,043 | +1.49% | 197,600 | 469億7750万 | +0.62% | 11.88 | 4.53 |
| 12/27 | 1,880 | 2,060 | 1,875 | 2,013 | +8.49% | 183,800 | 462億8750万 | -0.81% | 11.71 | 4.47 |
| 12/26 | 1,905 | 1,943 | 1,818 | 1,855 | -2.37% | 84,400 | 426億6500万 | -8.85% | 10.79 | 4.12 |
| 12/23 | 1,923 | 1,960 | 1,875 | 1,900 | -1.55% | 84,600 | 437億 | -7.14% | 11.05 | 4.22 |
| 12/22 | 1,920 | 1,935 | 1,843 | 1,930 | +0.52% | 87,600 | 443億9000万 | -6.22% | 11.23 | 4.29 |
| 12/21 | 1,860 | 1,960 | 1,833 | 1,920 | +1.99% | 135,800 | 441億6000万 | -7.2% | 11.17 | 4.26 |
| 12/20 | 2,000 | 2,000 | 1,850 | 1,883 | -5.88% | 156,200 | 432億9750万 | -9.28% | 10.95 | 4.18 |
| 12/19 | 2,000 | 2,008 | 1,970 | 2,000 | -0.12% | 89,800 | 460億 | -3.89% | 11.63 | 4.44 |
| 12/16 | 1,935 | 2,048 | 1,935 | 2,003 | +1.65% | 113,200 | 460億5750万 | -3.77% | 11.65 | 4.45 |
| 12/15 | 1,933 | 1,978 | 1,850 | 1,970 | +0.13% | 223,400 | 453億1000万 | -5.29% | 11.46 | 4.37 |
| 12/14 | 1,920 | 1,995 | 1,910 | 1,968 | +2.47% | 73,000 | 452億5250万 | -5.45% | 11.45 | 4.37 |
| 12/13 | 2,003 | 2,023 | 1,883 | 1,920 | -4.36% | 263,000 | 441億6000万 | -7.74% | 11.17 | 4.26 |
| 12/12 | 2,000 | 2,030 | 1,963 | 2,008 | +0.5% | 82,000 | 461億7250万 | -3.9% | 11.68 | 4.46 |
| 12/09 | 1,975 | 2,063 | 1,940 | 1,998 | -0.13% | 181,600 | 459億4250万 | -4.24% | 11.62 | 4.44 |
| 12/08 | 2,015 | 2,043 | 1,985 | 2,000 | -0.5% | 85,400 | 460億 | -3.89% | 11.63 | 4.44 |
| 12/07 | 2,000 | 2,070 | 1,980 | 2,010 | -0.62% | 118,800 | 462億3000万 | -3.37% | 11.69 | 4.46 |
| 12/06 | 2,085 | 2,085 | 1,990 | 2,023 | -3.69% | 150,600 | 465億1750万 | -2.53% | 11.77 | 4.49 |
| 12/05 | 2,190 | 2,228 | 2,088 | 2,100 | -2.78% | 134,600 | 483億 | +1.45% | 12.22 | 4.66 |
| 12/02 | 2,180 | 2,228 | 2,123 | 2,160 | -2.48% | 158,600 | 496億8000万 | +5.01% | 12.57 | 4.8 |
| 12/01 | 2,300 | 2,375 | 2,200 | 2,215 | -2.96% | 262,400 | 509億4500万 | +8.74% | 12.89 | 4.92 |
| 11/30 | 2,288 | 2,300 | 2,168 | 2,283 | -0.98% | 216,400 | 524億9750万 | +13.44% | 22.18 | 6.07 |
| 11/29 | 2,133 | 2,310 | 2,120 | 2,305 | +6.96% | 181,000 | 530億1500万 | +16.18% | 22.4 | 6.13 |
| 11/28 | 2,098 | 2,283 | 2,090 | 2,155 | +4.48% | 271,200 | 495億6500万 | +10.06% | 20.94 | 5.73 |
| 11/25 | 2,028 | 2,125 | 2,015 | 2,063 | +1.98% | 140,000 | 474億3750万 | +6.31% | 20.04 | 5.48 |
| 11/24 | 2,050 | 2,160 | 2,020 | 2,023 | -0.49% | 161,000 | 465億1750万 | +4.96% | 19.65 | 5.38 |
| 11/22 | 2,118 | 2,118 | 2,008 | 2,033 | -5.24% | 202,200 | 467億4750万 | +6.03% | 19.75 | 5.4 |
| 11/21 | 2,170 | 2,170 | 2,060 | 2,145 | +0.47% | 103,800 | 493億3500万 | +12.72% | 20.84 | 5.7 |
| 11/18 | 2,180 | 2,190 | 2,103 | 2,135 | -2.62% | 161,800 | 491億500万 | +13.02% | 20.75 | 5.68 |
| 11/17 | 2,183 | 2,298 | 2,150 | 2,193 | -1.13% | 229,400 | 504億2750万 | +16.81% | 21.31 | 5.83 |
| 11/16 | 2,090 | 2,253 | 2,080 | 2,218 | +7.26% | 185,600 | 510億250万 | +19.35% | 21.55 | 5.9 |
| 11/15 | 2,050 | 2,215 | 2,028 | 2,068 | +2.1% | 223,200 | 475億5250万 | +12.24% | 20.09 | 5.5 |
| 11/14 | 2,038 | 2,050 | 1,958 | 2,025 | +1% | 144,400 | 465億7500万 | +10.47% | 19.68 | 5.38 |
| 11/11 | 2,050 | 2,123 | 1,980 | 2,005 | +1.39% | 292,200 | 461億1500万 | +9.92% | 19.48 | 5.33 |
| 11/10 | 1,993 | 2,038 | 1,970 | 1,978 | -0.88% | 123,000 | 454億8250万 | +9.38% | 19.22 | 5.26 |
| 11/09 | 1,968 | 2,030 | 1,950 | 1,995 | +1.01% | 147,000 | 458億8500万 | +11.33% | 19.39 | 5.3 |
| 11/08 | 2,043 | 2,083 | 1,940 | 1,975 | -6.51% | 302,400 | 454億2500万 | +11.58% | 19.19 | 5.25 |
| 11/07 | 1,958 | 2,155 | 1,955 | 2,113 | +8.89% | 385,800 | 485億8750万 | +20.65% | 20.53 | 5.62 |
| 11/04 | 1,880 | 1,970 | 1,843 | 1,940 | +3.19% | 150,800 | 446億2000万 | +12.59% | 18.85 | 5.16 |
| 11/02 | 1,930 | 1,930 | 1,815 | 1,880 | -4.33% | 336,800 | 432億4000万 | +10.39% | 18.27 | 5 |
| 11/01 | 1,930 | 2,000 | 1,858 | 1,965 | +4.52% | 315,000 | 451億9500万 | +16.76% | 19.1 | 5.22 |
| 10/31 | 1,933 | 2,025 | 1,860 | 1,880 | -0.92% | 471,000 | 432億4000万 | +13.05% | 18.27 | 5 |
| 10/28 | 1,753 | 1,898 | 1,725 | 1,898 | +7.05% | 463,600 | 436億4250万 | +14.79% | 18.44 | 5.05 |
| 10/27 | 1,655 | 1,785 | 1,640 | 1,773 | +6.3% | 254,800 | 407億6750万 | - | 17.22 | 4.71 |
| 10/26 | 1,613 | 1,693 | 1,570 | 1,668 | +4.55% | 286,600 | 383億5250万 | - | 16.2 | 4.43 |
| 10/25 | 1,575 | 1,618 | 1,535 | 1,595 | +0.95% | 257,000 | 366億8500万 | - | 15.5 | 4.24 |
| 10/24 | 1,678 | 1,700 | 1,563 | 1,580 | -4.96% | 371,800 | 363億4000万 | - | 15.35 | 4.2 |
| 10/21 | 1,668 | 1,708 | 1,588 | 1,663 | -1.48% | 530,600 | 382億3750万 | - | 16.16 | 4.42 |
| 10/20 | 1,728 | 1,740 | 1,675 | 1,688 | -2.88% | 283,800 | 388億1250万 | - | 16.4 | 4.49 |
| 10/19 | 1,818 | 1,838 | 1,723 | 1,738 | -2.93% | 333,400 | 399億6250万 | - | 16.88 | 4.62 |
| 10/18 | 1,723 | 1,825 | 1,685 | 1,790 | +7.83% | 692,000 | 411億7000万 | - | 17.39 | 4.76 |
| 10/17 | 1,875 | 1,883 | 1,658 | 1,660 | -8.29% | 864,600 | 381億8000万 | - | 16.13 | 4.41 |
| 10/14 | 1,850 | 1,860 | 1,728 | 1,810 | -1.63% | 497,800 | 416億3000万 | - | 17.59 | 4.81 |
| 10/13 | 1,745 | 1,930 | 1,698 | 1,840 | +8.24% | 676,200 | 423億2000万 | - | 17.88 | 4.89 |
| 10/12 | 1,803 | 1,860 | 1,693 | 1,700 | -7.48% | 388,200 | 391億 | - | 16.52 | 4.52 |
| 10/11 | 1,860 | 1,883 | 1,778 | 1,838 | +0.68% | 435,000 | 422億6250万 | - | 17.86 | 4.89 |
| 10/07 | 1,790 | 1,880 | 1,758 | 1,825 | +1.39% | 760,800 | 419億7500万 | - | 17.73 | 4.85 |
| 10/06 | 1,648 | 1,928 | 1,565 | 1,800 | +12.5% | 1,006,800 | 414億 | - | 17.49 | 4.79 |
| 10/05 | 1,700 | 1,770 | 1,578 | 1,600 | +0.16% | 1,043,400 | 368億 | - | 15.55 | 4.25 |
| 10/04 | 1,451 | 1,650 | 1,447 | 1,598 | +12.07% | 1,218,800 | 367億4250万 | - | 15.52 | 4.25 |
| 10/03 | 1,500 | 1,538 | 1,415 | 1,426 | -4.97% | 608,600 | 327億8650万 | - | 13.85 | 3.79 |
| 09/30 | 1,415 | 1,523 | 1,383 | 1,500 | +5.97% | 851,200 | 345億 | - | 14.58 | 3.99 |
| 09/29 | 1,451 | 1,538 | 1,358 | 1,416 | -3.05% | 1,165,800 | 325億5650万 | - | 13.76 | 3.76 |
| 09/28 | 1,355 | 1,478 | 1,330 | 1,460 | +6.45% | 1,882,600 | 335億8000万 | - | 14.19 | 3.88 |
| 09/27 | 1,415 | 1,513 | 1,333 | 1,372 | -6.38% | 3,373,400 | 315億4450万 | - | 13.33 | 3.65 |
| 09/26 | 1,660 | 1,710 | 1,381 | 1,465 | -9.85% | 8,256,400 | 336億9500万 | - | 14.24 | 3.9 |
| 09/22 | 1,375 | 1,625 | 1,358 | 1,625 | 0% | 13,652,000 | 373億7500万 | - | 15.79 | 4.32 |
