PER
2022/12/08~2023/05/08
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 |
05/08 | 1,280 | 1,305 | 1,272 | 1,293 | +2.13% | 34,700 | 75億8991万 | +1.25% | 17.92 | 2.09 |
05/02 | 1,273 | 1,284 | 1,250 | 1,266 | -0.47% | 32,200 | 74億3142万 | -0.86% | 17.55 | 2.05 |
05/01 | 1,257 | 1,280 | 1,252 | 1,272 | +1.27% | 29,200 | 74億6664万 | -0.63% | 17.63 | 2.06 |
04/28 | 1,263 | 1,266 | 1,247 | 1,256 | -0.08% | 21,000 | 73億7272万 | -2.03% | 17.41 | 2.03 |
04/27 | 1,255 | 1,262 | 1,255 | 1,257 | -0.32% | 6,500 | 73億7859万 | -2.1% | 17.43 | 2.03 |
04/26 | 1,250 | 1,269 | 1,248 | 1,261 | +0.08% | 16,600 | 74億207万 | -2.02% | 17.48 | 2.04 |
04/25 | 1,278 | 1,290 | 1,260 | 1,260 | +0.08% | 25,100 | 73億9620万 | -2.25% | 17.47 | 2.04 |
04/24 | 1,268 | 1,277 | 1,257 | 1,259 | -0.71% | 24,000 | 73億9033万 | -2.33% | 17.45 | 2.03 |
04/21 | 1,284 | 1,284 | 1,255 | 1,268 | -1.32% | 45,500 | 74億4316万 | -1.71% | 17.58 | 2.05 |
04/20 | 1,302 | 1,310 | 1,280 | 1,285 | -1.31% | 38,500 | 75億4295万 | -0.46% | 17.81 | 2.08 |
04/19 | 1,284 | 1,326 | 1,268 | 1,302 | +1.4% | 102,400 | 76億4274万 | +0.77% | 18.05 | 2.1 |
04/18 | 1,273 | 1,294 | 1,254 | 1,284 | +0.16% | 85,400 | 75億3708万 | -0.54% | 17.8 | 2.07 |
04/17 | 1,340 | 1,422 | 1,277 | 1,282 | -10.35% | 665,300 | 75億2534万 | -0.85% | 17.77 | 2.07 |
04/14 | 1,230 | 1,505 | 1,219 | 1,430 | +16.73% | 833,300 | 83億9410万 | +10.42% | 19.82 | 2.31 |
04/13 | 1,230 | 1,230 | 1,218 | 1,225 | -1.84% | 22,700 | 71億9075万 | -5.26% | 16.98 | 1.98 |
04/12 | 1,248 | 1,250 | 1,234 | 1,248 | 0% | 22,400 | 73億2576万 | -3.93% | 17.3 | 2.02 |
04/11 | 1,226 | 1,251 | 1,225 | 1,248 | 0% | 16,900 | 73億2576万 | -4.22% | 17.3 | 2.02 |
04/10 | 1,233 | 1,265 | 1,230 | 1,248 | +1.22% | 23,200 | 73億2576万 | -4.44% | 17.3 | 2.02 |
04/07 | 1,248 | 1,252 | 1,212 | 1,233 | -0.96% | 29,200 | 72億3771万 | -5.95% | 17.09 | 1.99 |
04/06 | 1,253 | 1,259 | 1,240 | 1,245 | -1.81% | 27,900 | 73億815万 | -5.25% | 17.26 | 2.01 |
04/05 | 1,273 | 1,283 | 1,251 | 1,268 | -1.09% | 47,200 | 74億4316万 | -3.87% | 17.58 | 2.05 |
04/04 | 1,313 | 1,313 | 1,277 | 1,282 | -1.99% | 52,800 | 75億2534万 | -2.95% | 17.77 | 2.07 |
04/03 | 1,339 | 1,339 | 1,304 | 1,308 | -0.91% | 42,100 | 76億7796万 | -1.06% | 18.13 | 2.11 |
03/31 | 1,338 | 1,341 | 1,306 | 1,320 | +0.53% | 34,600 | 77億4840万 | -0.15% | 18.3 | 2.13 |
03/30 | 1,305 | 1,329 | 1,301 | 1,313 | -0.15% | 18,900 | 77億731万 | -0.76% | 18.2 | 2.12 |
03/29 | 1,316 | 1,334 | 1,311 | 1,315 | -0.75% | 12,600 | 77億1905万 | -0.75% | 18.23 | 2.12 |
03/28 | 1,320 | 1,333 | 1,309 | 1,325 | 0% | 19,200 | 77億7775万 | -0.23% | 18.37 | 2.14 |
03/27 | 1,313 | 1,329 | 1,305 | 1,325 | +0.91% | 21,800 | 77億7775万 | -0.38% | 18.37 | 2.14 |
03/24 | 1,332 | 1,335 | 1,306 | 1,313 | -1.06% | 30,700 | 77億731万 | -1.5% | 18.2 | 2.12 |
03/23 | 1,307 | 1,327 | 1,285 | 1,327 | +0.45% | 13,600 | 77億8949万 | -0.82% | 18.4 | 2.14 |
03/22 | 1,270 | 1,340 | 1,268 | 1,321 | +5.01% | 45,800 | 77億5427万 | -1.56% | 18.31 | 2.13 |
03/20 | 1,286 | 1,286 | 1,257 | 1,258 | -2.25% | 30,000 | 73億8446万 | -6.47% | 17.44 | 2.03 |
03/17 | 1,295 | 1,307 | 1,283 | 1,287 | -0.46% | 15,700 | 75億5469万 | -4.81% | 17.84 | 2.08 |
03/16 | 1,279 | 1,297 | 1,273 | 1,293 | -0.69% | 27,600 | 75億8991万 | -4.65% | 17.92 | 2.09 |
03/15 | 1,297 | 1,310 | 1,292 | 1,302 | +1.17% | 26,700 | 76億4274万 | -4.26% | 18.05 | 2.1 |
03/14 | 1,300 | 1,301 | 1,271 | 1,287 | -2.57% | 54,100 | 75億5469万 | -5.71% | 17.84 | 2.08 |
03/13 | 1,307 | 1,321 | 1,280 | 1,321 | -0.97% | 80,000 | 77億5427万 | -3.58% | 18.31 | 2.13 |
03/10 | 1,354 | 1,359 | 1,326 | 1,334 | -2.77% | 56,800 | 78億3058万 | -2.84% | 18.49 | 2.16 |
03/09 | 1,375 | 1,389 | 1,351 | 1,372 | -0.22% | 39,300 | 80億5364万 | -0.44% | 19.02 | 2.22 |
03/08 | 1,340 | 1,394 | 1,340 | 1,375 | +1.85% | 82,200 | 80億7125万 | -0.36% | 19.06 | 2.22 |
03/07 | 1,337 | 1,355 | 1,337 | 1,350 | +1.2% | 32,200 | 79億2450万 | -2.39% | 18.71 | 2.18 |
03/06 | 1,357 | 1,363 | 1,334 | 1,334 | -1.91% | 54,600 | 78億3058万 | -3.89% | 18.49 | 2.16 |
03/03 | 1,321 | 1,367 | 1,310 | 1,360 | +3.19% | 90,400 | 79億8320万 | -2.44% | 18.85 | 2.2 |
03/02 | 1,355 | 1,355 | 1,315 | 1,318 | -2.73% | 45,400 | 77億3666万 | -5.86% | 18.27 | 2.13 |
03/01 | 1,372 | 1,382 | 1,345 | 1,355 | +2.65% | 82,100 | 79億5385万 | -3.7% | 18.78 | 2.19 |
02/28 | 1,328 | 1,356 | 1,320 | 1,320 | 0% | 46,100 | 77億4840万 | -6.58% | 18.3 | 2.13 |
02/27 | 1,318 | 1,339 | 1,313 | 1,320 | +0.53% | 44,600 | 77億4840万 | -7.11% | 18.3 | 2.13 |
02/24 | 1,326 | 1,326 | 1,297 | 1,313 | -1.57% | 68,800 | 77億731万 | -8.05% | 18.2 | 2.12 |
02/22 | 1,351 | 1,360 | 1,318 | 1,334 | -2.41% | 80,600 | 78億3058万 | -6.97% | 18.49 | 2.16 |
02/21 | 1,385 | 1,392 | 1,367 | 1,367 | -1.09% | 39,500 | 80億2429万 | -5% | 18.95 | 2.21 |
02/20 | 1,382 | 1,393 | 1,371 | 1,382 | 0% | 30,000 | 81億1234万 | -4.23% | 19.16 | 2.23 |
02/17 | 1,400 | 1,400 | 1,377 | 1,382 | -1.78% | 67,900 | 81億1234万 | -4.29% | 19.16 | 2.23 |
02/16 | 1,423 | 1,438 | 1,406 | 1,407 | -1.12% | 52,800 | 82億5909万 | -2.76% | 19.5 | 2.27 |
02/15 | 1,429 | 1,430 | 1,395 | 1,423 | -0.56% | 62,700 | 83億5301万 | -1.93% | 19.73 | 2.3 |
02/14 | 1,420 | 1,436 | 1,405 | 1,431 | +1.85% | 70,400 | 83億9997万 | -1.92% | 19.84 | 2.31 |
02/13 | 1,435 | 1,453 | 1,404 | 1,405 | -1.2% | 77,200 | 82億4735万 | -4.23% | 19.48 | 2.27 |
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 |