PER
2022/09/14~2023/02/10
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 |
02/10 | 1,373 | 1,442 | 1,360 | 1,422 | +2.08% | 144,100 | 83億4714万 | -2.87% | 19.71 | 2.3 |
02/09 | 1,393 | 1,405 | 1,380 | 1,393 | -0.29% | 61,900 | 81億7691万 | -4.52% | 19.31 | 2.25 |
02/08 | 1,417 | 1,424 | 1,371 | 1,397 | -1.34% | 101,200 | 82億39万 | -4.25% | 19.37 | 2.26 |
02/07 | 1,405 | 1,437 | 1,403 | 1,416 | +0.14% | 48,100 | 83億1192万 | -3.08% | 19.63 | 2.29 |
02/06 | 1,416 | 1,431 | 1,408 | 1,414 | +0.14% | 47,400 | 83億18万 | -3.22% | 19.6 | 2.28 |
02/03 | 1,442 | 1,442 | 1,412 | 1,412 | -2.01% | 50,400 | 82億8844万 | -3.42% | 19.57 | 2.28 |
02/02 | 1,448 | 1,449 | 1,430 | 1,441 | +0.98% | 47,000 | 84億5867万 | -1.64% | 19.98 | 2.33 |
02/01 | 1,456 | 1,487 | 1,424 | 1,427 | -2.19% | 115,300 | 83億7649万 | -2.53% | 19.78 | 2.31 |
01/31 | 1,484 | 1,492 | 1,436 | 1,459 | -1.02% | 126,400 | 85億6433万 | -0.68% | 20.23 | 2.36 |
01/30 | 1,470 | 1,489 | 1,465 | 1,474 | -0.74% | 75,400 | 86億5238万 | +0.48% | 20.43 | 2.38 |
01/27 | 1,493 | 1,498 | 1,466 | 1,485 | -0.54% | 88,700 | 87億1695万 | +1.5% | 20.59 | 2.4 |
01/26 | 1,524 | 1,524 | 1,476 | 1,493 | -1.45% | 158,400 | 87億6391万 | +2.54% | 20.7 | 2.41 |
01/25 | 1,500 | 1,556 | 1,493 | 1,515 | +1.88% | 254,800 | 88億9305万 | +4.55% | 21 | 2.45 |
01/24 | 1,537 | 1,551 | 1,485 | 1,487 | -1.78% | 175,400 | 87億2869万 | +3.12% | 20.61 | 2.4 |
01/23 | 1,528 | 1,556 | 1,493 | 1,514 | +0.07% | 263,100 | 88億8718万 | +5.21% | 20.99 | 2.45 |
01/20 | 1,476 | 1,547 | 1,470 | 1,513 | +3.28% | 341,600 | 88億8131万 | +5.73% | 20.97 | 2.44 |
01/19 | 1,429 | 1,477 | 1,427 | 1,465 | +0.41% | 160,100 | 85億9955万 | +2.81% | 20.31 | 2.37 |
01/18 | 1,465 | 1,475 | 1,402 | 1,459 | -0.14% | 245,400 | 85億6433万 | +2.96% | 20.23 | 2.36 |
01/17 | 1,445 | 1,466 | 1,416 | 1,461 | +3.25% | 159,000 | 85億7607万 | +3.62% | 20.25 | 2.36 |
01/16 | 1,470 | 1,470 | 1,408 | 1,415 | -2.41% | 217,300 | 83億605万 | +0.93% | 19.62 | 2.29 |
01/13 | 1,519 | 1,585 | 1,443 | 1,450 | -3.07% | 622,300 | 85億1150万 | +3.94% | 20.1 | 2.34 |
01/12 | 1,642 | 1,650 | 1,482 | 1,496 | -8.11% | 995,400 | 87億8152万 | +7.7% | 20.74 | 2.42 |
01/11 | 1,619 | 1,712 | 1,573 | 1,628 | 0% | 1,848,600 | 95億5636万 | +17.89% | 22.57 | 2.63 |
01/10 | 1,369 | 1,628 | 1,333 | 1,628 | +22.59% | 1,073,600 | 95億5636万 | +19.01% | 22.57 | 2.63 |
01/06 | 1,317 | 1,336 | 1,304 | 1,328 | +0.91% | 87,100 | 77億9536万 | -1.99% | 18.41 | 2.15 |
01/05 | 1,391 | 1,399 | 1,316 | 1,316 | -5.26% | 178,300 | 77億2492万 | -2.88% | 18.24 | 2.13 |
01/04 | 1,418 | 1,431 | 1,358 | 1,389 | -3.68% | 184,900 | 81億5343万 | +2.28% | 19.26 | 2.24 |
2022 |
12/30 | 1,425 | 1,480 | 1,409 | 1,442 | +2.2% | 197,000 | 84億6454万 | +6.66% | 21.27 | 2.48 |
12/29 | 1,426 | 1,452 | 1,405 | 1,411 | -2.49% | 118,400 | 82億8257万 | +4.99% | 20.81 | 2.43 |
12/28 | 1,480 | 1,507 | 1,405 | 1,447 | -2.49% | 316,600 | 84億9389万 | +8.31% | 21.35 | 2.49 |
12/27 | 1,449 | 1,493 | 1,427 | 1,484 | +5.17% | 227,100 | 87億1108万 | +11.92% | 21.89 | 2.55 |
12/26 | 1,486 | 1,537 | 1,389 | 1,411 | -8.79% | 502,900 | 82億8257万 | +7.3% | 20.81 | 2.43 |
12/23 | 1,495 | 1,599 | 1,460 | 1,547 | +9.72% | 1,464,000 | 90億8089万 | +18.27% | 22.82 | 2.66 |
12/22 | 1,370 | 1,470 | 1,370 | 1,410 | +2.62% | 450,300 | 82億7670万 | +8.96% | 20.8 | 2.42 |
12/21 | 1,305 | 1,408 | 1,305 | 1,374 | +5.29% | 314,100 | 80億6538万 | +6.84% | 20.27 | 2.36 |
12/20 | 1,330 | 1,333 | 1,260 | 1,305 | -1.88% | 188,000 | 76億6035万 | +2.03% | 19.25 | 2.24 |
12/19 | 1,340 | 1,377 | 1,327 | 1,330 | -1.41% | 105,800 | 78億710万 | +4.4% | 19.62 | 2.29 |
12/16 | 1,350 | 1,372 | 1,332 | 1,349 | -3.16% | 190,700 | 79億1863万 | +6.22% | 19.9 | 2.32 |
12/15 | 1,330 | 1,419 | 1,316 | 1,393 | +6.09% | 401,500 | 81億7691万 | +10.03% | 20.55 | 2.39 |
12/14 | 1,388 | 1,390 | 1,313 | 1,313 | -3.88% | 231,600 | 77億731万 | +4.21% | 19.37 | 2.26 |
12/13 | 1,320 | 1,377 | 1,293 | 1,366 | +6.47% | 328,800 | 80億1842万 | +8.59% | 20.15 | 2.35 |
12/12 | 1,295 | 1,295 | 1,262 | 1,283 | -0.23% | 45,500 | 75億3121万 | +2.23% | 18.93 | 2.21 |
12/09 | 1,243 | 1,292 | 1,243 | 1,286 | +3.63% | 77,600 | 75億4882万 | +2.39% | 18.97 | 2.21 |
12/08 | 1,272 | 1,272 | 1,226 | 1,241 | -1.43% | 83,100 | 72億8467万 | -1.43% | 18.31 | 2.13 |
12/07 | 1,281 | 1,295 | 1,256 | 1,259 | -2.55% | 80,400 | 73億9033万 | -0.16% | 18.57 | 2.16 |
12/06 | 1,300 | 1,369 | 1,292 | 1,292 | +0.08% | 261,400 | 75億8404万 | +2.38% | 19.06 | 2.22 |
12/05 | 1,293 | 1,336 | 1,277 | 1,291 | -0.69% | 90,600 | 75億7817万 | +2.3% | 19.04 | 2.22 |
12/02 | 1,301 | 1,303 | 1,275 | 1,300 | -0.08% | 95,200 | 76億3100万 | +3.01% | 19.18 | 2.24 |
12/01 | 1,332 | 1,348 | 1,285 | 1,301 | -1.66% | 159,400 | 76億3687万 | +3.17% | 19.19 | 2.24 |
11/30 | 1,410 | 1,414 | 1,320 | 1,323 | -5.03% | 354,200 | 77億6601万 | +4.92% | 19.52 | 2.27 |
11/29 | 1,286 | 1,415 | 1,280 | 1,393 | +10.91% | 731,800 | 81億7691万 | +10.73% | 20.55 | 2.39 |
11/28 | 1,291 | 1,304 | 1,245 | 1,256 | +1.29% | 191,100 | 73億7272万 | +0.32% | 18.53 | 2.16 |
11/25 | 1,217 | 1,253 | 1,211 | 1,240 | +2.48% | 86,400 | 72億7880万 | -1.12% | 18.29 | 2.13 |
11/24 | 1,217 | 1,222 | 1,202 | 1,210 | +0.92% | 51,200 | 71億270万 | -3.66% | 17.85 | 2.08 |
11/22 | 1,205 | 1,231 | 1,199 | 1,199 | -0.17% | 53,700 | 70億3813万 | -4.84% | 17.69 | 2.06 |
11/21 | 1,222 | 1,242 | 1,200 | 1,201 | -2.83% | 44,600 | 70億4987万 | -4.91% | 17.72 | 2.06 |
11/18 | 1,219 | 1,249 | 1,207 | 1,236 | +2.66% | 59,000 | 72億5532万 | -2.22% | 18.23 | 2.13 |
11/17 | 1,200 | 1,224 | 1,198 | 1,204 | 0% | 47,200 | 70億6748万 | -4.75% | 17.76 | 2.07 |
11/16 | 1,194 | 1,215 | 1,190 | 1,204 | -0.5% | 34,100 | 70億6748万 | -4.9% | 17.76 | 2.07 |
11/15 | 1,193 | 1,212 | 1,173 | 1,210 | +2.46% | 44,900 | 71億270万 | -4.65% | 17.85 | 2.08 |
11/14 | 1,211 | 1,233 | 1,170 | 1,181 | -3.04% | 102,800 | 69億3247万 | -7.3% | 17.42 | 2.03 |
11/11 | 1,222 | 1,236 | 1,163 | 1,218 | -2.72% | 193,000 | 71億4966万 | -4.92% | 17.97 | 2.09 |
11/10 | 1,257 | 1,272 | 1,236 | 1,252 | +0.48% | 81,600 | 73億4924万 | -2.64% | 18.47 | 2.15 |
11/09 | 1,259 | 1,264 | 1,235 | 1,246 | -0.64% | 46,800 | 73億1402万 | -3.49% | 18.38 | 2.14 |
11/08 | 1,313 | 1,315 | 1,253 | 1,254 | -2.87% | 74,100 | 73億6098万 | -3.24% | 18.5 | 2.16 |
11/07 | 1,315 | 1,315 | 1,276 | 1,291 | -1.83% | 58,200 | 75億7817万 | -0.54% | 19.04 | 2.22 |
11/04 | 1,320 | 1,346 | 1,302 | 1,315 | -2.3% | 68,900 | 77億1905万 | +1.39% | 19.4 | 2.26 |
11/02 | 1,295 | 1,348 | 1,295 | 1,346 | +3.22% | 105,000 | 79億102万 | +3.86% | 19.86 | 2.31 |
11/01 | 1,308 | 1,309 | 1,289 | 1,304 | +1.24% | 21,400 | 76億5448万 | +0.54% | 19.24 | 2.24 |
10/31 | 1,287 | 1,310 | 1,281 | 1,288 | 0% | 38,500 | 75億6056万 | -0.92% | 19 | 2.21 |
10/28 | 1,281 | 1,288 | 1,263 | 1,288 | -0.16% | 33,000 | 75億6056万 | -1.15% | 19 | 2.21 |
10/27 | 1,280 | 1,295 | 1,272 | 1,290 | +0.86% | 26,400 | 75億7230万 | -1.15% | 19.03 | 2.22 |
10/26 | 1,305 | 1,309 | 1,271 | 1,279 | -1.62% | 51,300 | 75億773万 | -2.22% | 18.87 | 2.2 |
10/25 | 1,269 | 1,310 | 1,255 | 1,300 | +3.83% | 62,700 | 76億3100万 | -0.99% | 19.18 | 2.24 |
10/24 | 1,263 | 1,285 | 1,250 | 1,252 | +0.32% | 41,600 | 73億4924万 | -5.15% | 18.47 | 2.15 |
10/21 | 1,275 | 1,289 | 1,247 | 1,248 | -2.65% | 47,300 | 73億2576万 | -6.09% | 18.41 | 2.15 |
10/20 | 1,309 | 1,329 | 1,278 | 1,282 | -2.06% | 83,700 | 75億2534万 | -4.33% | 18.91 | 2.2 |
10/19 | 1,310 | 1,325 | 1,277 | 1,309 | +0.69% | 101,300 | 76億8383万 | -3.04% | 19.31 | 2.25 |
10/18 | 1,290 | 1,328 | 1,276 | 1,300 | +1.96% | 155,200 | 76億3100万 | -4.55% | 19.18 | 2.24 |
10/17 | 1,225 | 1,279 | 1,214 | 1,275 | +2.82% | 51,900 | 74億8425万 | -7.41% | 18.81 | 2.19 |
10/14 | 1,250 | 1,267 | 1,228 | 1,240 | +1.47% | 77,200 | 72億7880万 | -11.17% | 18.29 | 2.13 |
10/13 | 1,256 | 1,267 | 1,222 | 1,222 | -2.63% | 50,100 | 71億7314万 | -13.64% | 18.03 | 2.1 |
10/12 | 1,290 | 1,297 | 1,250 | 1,255 | -2.71% | 63,400 | 73億6685万 | -12.11% | 18.51 | 2.16 |
10/11 | 1,300 | 1,320 | 1,282 | 1,290 | -1.98% | 67,400 | 75億7230万 | -10.17% | 19.03 | 2.22 |
10/07 | 1,351 | 1,360 | 1,310 | 1,316 | -3.52% | 107,000 | 77億2492万 | -8.86% | 19.41 | 2.26 |
10/06 | 1,367 | 1,395 | 1,351 | 1,364 | +1.72% | 87,600 | 80億668万 | -6.13% | 20.12 | 2.35 |
10/05 | 1,389 | 1,396 | 1,337 | 1,341 | -3.25% | 121,000 | 78億7167万 | -8.09% | 19.78 | 2.31 |
10/04 | 1,393 | 1,404 | 1,365 | 1,386 | +2.44% | 144,800 | 81億3582万 | -5.52% | 20.45 | 2.38 |
10/03 | 1,305 | 1,360 | 1,285 | 1,353 | +3.76% | 130,900 | 79億4211万 | -7.83% | 19.96 | 2.33 |
09/30 | 1,345 | 1,406 | 1,301 | 1,304 | +2.35% | 334,400 | 76億5448万 | -11.05% | 23.51 | 2.1 |
09/29 | 1,330 | 1,330 | 1,269 | 1,274 | -0.7% | 124,100 | 74億7838万 | -12.86% | 22.97 | 2.05 |
09/28 | 1,360 | 1,360 | 1,263 | 1,283 | -6.35% | 167,200 | 75億3121万 | -11.82% | 23.13 | 2.07 |
09/27 | 1,404 | 1,419 | 1,366 | 1,370 | -1.08% | 114,200 | 80億4190万 | -5.45% | 24.7 | 2.21 |
09/26 | 1,350 | 1,444 | 1,323 | 1,385 | +2.06% | 122,200 | 81億2995万 | -3.82% | 24.97 | 2.23 |
09/22 | 1,335 | 1,382 | 1,314 | 1,357 | +1.42% | 117,500 | 79億6559万 | -5.17% | 24.47 | 2.19 |
09/21 | 1,371 | 1,378 | 1,313 | 1,338 | -3.53% | 119,500 | 78億5406万 | -6.04% | 24.12 | 2.16 |
09/20 | 1,393 | 1,421 | 1,360 | 1,387 | -0.64% | 109,100 | 81億4169万 | -2.05% | 25.01 | 2.24 |
09/16 | 1,455 | 1,456 | 1,393 | 1,396 | -4.77% | 181,800 | 81億9452万 | -0.64% | 25.17 | 2.25 |
09/15 | 1,491 | 1,525 | 1,466 | 1,466 | -1.68% | 133,500 | 86億542万 | +5.16% | 26.43 | 2.36 |
09/14 | 1,477 | 1,532 | 1,465 | 1,491 | -1.32% | 151,300 | 87億5217万 | +8.04% | 26.88 | 2.4 |