PER
2022/08/30~2023/01/26
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 |
01/26 | 2,080 | 2,092 | 2,069 | 2,087 | +0.24% | 69,000 | 1633億4978万 | -1.04% | 10.25 | 0.58 |
01/25 | 2,066 | 2,091 | 2,062 | 2,082 | +0.34% | 53,900 | 1629億5843万 | -1.37% | 10.23 | 0.57 |
01/24 | 2,080 | 2,080 | 2,061 | 2,075 | -0.29% | 71,700 | 1624億1054万 | -1.84% | 10.2 | 0.57 |
01/23 | 2,072 | 2,107 | 2,061 | 2,081 | +0.43% | 96,100 | 1628億8016万 | -1.7% | 10.22 | 0.57 |
01/20 | 2,068 | 2,085 | 2,063 | 2,072 | +0.48% | 53,600 | 1621億7573万 | -2.13% | 10.18 | 0.57 |
01/19 | 2,047 | 2,065 | 2,041 | 2,062 | +0.73% | 58,500 | 1613億9303万 | -2.6% | 10.13 | 0.57 |
01/18 | 2,020 | 2,073 | 2,020 | 2,047 | +1.64% | 85,600 | 1602億1898万 | -3.31% | 10.06 | 0.56 |
01/17 | 2,028 | 2,032 | 2,010 | 2,014 | -0.69% | 65,900 | 1576億3606万 | -4.87% | 9.9 | 0.56 |
01/16 | 2,000 | 2,040 | 2,000 | 2,028 | +0.7% | 69,700 | 1587億3184万 | -4.25% | 9.96 | 0.56 |
01/13 | 2,038 | 2,055 | 2,012 | 2,014 | -2.14% | 155,300 | 1576億3606万 | -4.91% | 9.9 | 0.56 |
01/12 | 2,054 | 2,071 | 2,043 | 2,058 | -0.15% | 83,400 | 1610億7995万 | -2.88% | 10.11 | 0.57 |
01/11 | 2,075 | 2,078 | 2,058 | 2,061 | 0% | 97,000 | 1613億1476万 | -2.69% | 10.13 | 0.57 |
01/10 | 2,108 | 2,115 | 2,058 | 2,061 | -2.55% | 125,100 | 1613億1476万 | -2.6% | 10.13 | 0.57 |
01/06 | 2,120 | 2,126 | 2,107 | 2,115 | -0.47% | 100,600 | 1655億4135万 | -0.09% | 10.39 | 0.58 |
01/05 | 2,122 | 2,132 | 2,102 | 2,125 | -0.93% | 193,600 | 1663億2405万 | +0.33% | 10.44 | 0.59 |
01/04 | 2,200 | 2,204 | 2,143 | 2,145 | -2.41% | 132,200 | 1678億8945万 | +1.23% | 10.54 | 0.59 |
2022 |
12/30 | 2,206 | 2,210 | 2,189 | 2,198 | -0.41% | 128,700 | 1720億3777万 | +3.73% | 11.38 | 0.64 |
12/29 | 2,209 | 2,210 | 2,176 | 2,207 | -0.09% | 75,500 | 1727億4220万 | +4.15% | 11.42 | 0.64 |
12/28 | 2,180 | 2,210 | 2,179 | 2,209 | +1.33% | 69,600 | 1728億9874万 | +4.4% | 11.43 | 0.64 |
12/27 | 2,195 | 2,203 | 2,156 | 2,180 | +0.41% | 60,000 | 1706億2890万 | +3.17% | 11.28 | 0.63 |
12/26 | 2,198 | 2,198 | 2,169 | 2,171 | -0.55% | 109,800 | 1699億2447万 | +2.99% | 11.24 | 0.63 |
12/23 | 2,177 | 2,193 | 2,168 | 2,183 | +0.23% | 74,300 | 1708億6371万 | +3.75% | 11.3 | 0.63 |
12/22 | 2,159 | 2,189 | 2,140 | 2,178 | +1.26% | 159,600 | 1704億7236万 | +3.81% | 11.27 | 0.63 |
12/21 | 2,135 | 2,167 | 2,132 | 2,151 | +0.89% | 161,500 | 1683億5907万 | +2.87% | 11.13 | 0.63 |
12/20 | 2,137 | 2,149 | 2,100 | 2,132 | +0.19% | 143,700 | 1668億7194万 | +2.25% | 11.03 | 0.62 |
12/19 | 2,140 | 2,156 | 2,125 | 2,128 | -0.88% | 100,600 | 1665億5886万 | +2.41% | 11.01 | 0.62 |
12/16 | 2,142 | 2,169 | 2,127 | 2,147 | -0.05% | 240,500 | 1680億4599万 | +3.67% | 11.11 | 0.62 |
12/15 | 2,126 | 2,200 | 2,115 | 2,148 | +2.19% | 224,200 | 1681億2426万 | +4.02% | 11.12 | 0.62 |
12/14 | 2,069 | 2,106 | 2,069 | 2,102 | +1.45% | 116,500 | 1645億2383万 | +2.14% | 10.88 | 0.61 |
12/13 | 2,059 | 2,079 | 2,059 | 2,072 | +1.47% | 75,100 | 1621億7573万 | +0.88% | 10.72 | 0.6 |
12/12 | 2,033 | 2,058 | 2,023 | 2,042 | -0.2% | 83,700 | 1598億2762万 | -0.39% | 10.57 | 0.59 |
12/09 | 2,034 | 2,059 | 2,034 | 2,046 | +0.24% | 89,300 | 1601億4071万 | +0.05% | 10.59 | 0.59 |
12/08 | 2,044 | 2,044 | 2,016 | 2,041 | -0.24% | 120,300 | 1597億4935万 | -0.1% | 10.56 | 0.59 |
12/07 | 2,025 | 2,057 | 2,018 | 2,046 | +0.59% | 84,000 | 1601億4071万 | +0.2% | 10.59 | 0.59 |
12/06 | 2,003 | 2,045 | 2,000 | 2,034 | +0.84% | 139,500 | 1592億146万 | -0.34% | 10.53 | 0.59 |
12/05 | 2,020 | 2,021 | 1,989 | 2,017 | -0.15% | 203,700 | 1578億7087万 | -1.13% | 10.44 | 0.59 |
12/02 | 2,077 | 2,077 | 2,005 | 2,020 | -3.4% | 138,700 | 1581億568万 | -0.93% | 10.45 | 0.59 |
12/01 | 2,127 | 2,128 | 2,086 | 2,091 | -1.83% | 194,200 | 1636億6286万 | +2.55% | 10.82 | 0.61 |
11/30 | 2,139 | 2,160 | 2,130 | 2,130 | -0.79% | 189,700 | 1667億1540万 | +4.72% | 11.02 | 0.62 |
11/29 | 2,154 | 2,163 | 2,131 | 2,147 | -0.74% | 140,000 | 1680億4599万 | +5.87% | 11.11 | 0.62 |
11/28 | 2,177 | 2,177 | 2,149 | 2,163 | -0.96% | 150,500 | 1692億9831万 | +7.08% | 11.19 | 0.63 |
11/25 | 2,148 | 2,192 | 2,140 | 2,184 | +2.01% | 123,800 | 1709億4199万 | +8.55% | 11.3 | 0.63 |
11/24 | 2,126 | 2,147 | 2,123 | 2,141 | +0.99% | 110,500 | 1675億7637万 | +6.84% | 11.08 | 0.62 |
11/22 | 2,097 | 2,128 | 2,093 | 2,120 | +2.51% | 193,100 | 1659億3270万 | +6.11% | 10.97 | 0.62 |
11/21 | 2,066 | 2,075 | 2,047 | 2,068 | -0.62% | 163,500 | 1618億6265万 | +3.76% | 10.7 | 0.6 |
11/18 | 2,049 | 2,081 | 2,049 | 2,081 | +2.66% | 280,800 | 1628億8016万 | +4.52% | 10.77 | 0.6 |
11/17 | 2,000 | 2,051 | 2,000 | 2,027 | +1.65% | 215,800 | 1586億5357万 | +1.96% | 10.49 | 0.59 |
11/16 | 1,992 | 1,998 | 1,977 | 1,994 | 0% | 85,400 | 1560億7066万 | +0.35% | 10.32 | 0.58 |
11/15 | 1,976 | 2,002 | 1,971 | 1,994 | +1.32% | 147,000 | 1560億7066万 | +0.35% | 10.32 | 0.58 |
11/14 | 2,000 | 2,000 | 1,940 | 1,968 | +1.23% | 212,000 | 1540億3563万 | -1.01% | 10.19 | 0.57 |
11/11 | 1,985 | 1,992 | 1,932 | 1,944 | -2.51% | 295,900 | 1521億5715万 | -2.26% | 10.06 | 0.57 |
11/10 | 1,974 | 1,994 | 1,961 | 1,994 | +0.05% | 123,700 | 1560億7066万 | +0.2% | 10.32 | 0.58 |
11/09 | 1,988 | 2,005 | 1,983 | 1,993 | +0.05% | 186,200 | 1559億9239万 | +0.2% | 10.31 | 0.58 |
11/08 | 1,984 | 2,009 | 1,981 | 1,992 | +0.96% | 220,700 | 1559億1412万 | +0.35% | 10.31 | 0.58 |
11/07 | 1,944 | 1,977 | 1,930 | 1,973 | +2.6% | 333,500 | 1544億2699万 | -0.5% | 10.21 | 0.57 |
11/04 | 1,984 | 1,993 | 1,914 | 1,923 | -3.56% | 246,000 | 1505億1348万 | -2.98% | 9.95 | 0.56 |
11/02 | 2,006 | 2,009 | 1,985 | 1,994 | -0.99% | 242,900 | 1560億7066万 | +0.61% | 10.32 | 0.58 |
11/01 | 2,031 | 2,048 | 2,007 | 2,014 | -0.4% | 122,900 | 1576億3606万 | +1.77% | 10.42 | 0.59 |
10/31 | 2,025 | 2,033 | 2,004 | 2,022 | +0.8% | 230,700 | 1582億6222万 | +2.38% | 10.46 | 0.59 |
10/28 | 1,985 | 2,023 | 1,985 | 2,006 | +0.2% | 1,139,000 | 1570億990万 | +1.83% | 10.38 | 0.58 |
10/27 | 1,999 | 2,008 | 1,986 | 2,002 | +0.05% | 215,200 | 1566億9682万 | +1.83% | 10.36 | 0.58 |
10/26 | 1,984 | 2,012 | 1,984 | 2,001 | +0.86% | 163,800 | 1566億1855万 | +1.94% | 10.36 | 0.58 |
10/25 | 1,960 | 1,988 | 1,946 | 1,984 | +1.22% | 274,700 | 1552億8796万 | +1.38% | 10.27 | 0.58 |
10/24 | 1,956 | 1,968 | 1,946 | 1,960 | +0.46% | 226,800 | 1534億947万 | +0.41% | 10.14 | 0.57 |
10/21 | 1,964 | 1,970 | 1,947 | 1,951 | -0.81% | 264,400 | 1527億504万 | +0.21% | 10.1 | 0.57 |
10/20 | 1,973 | 1,981 | 1,963 | 1,967 | -0.76% | 165,200 | 1539億5736万 | +1.18% | 10.18 | 0.57 |
10/19 | 2,001 | 2,008 | 1,977 | 1,982 | -0.7% | 190,400 | 1551億3142万 | +2.16% | 10.26 | 0.58 |
10/18 | 2,000 | 2,008 | 1,982 | 1,996 | -0.25% | 245,200 | 1562億2720万 | +3.15% | 10.33 | 0.58 |
10/17 | 2,003 | 2,020 | 1,991 | 2,001 | -0.69% | 154,900 | 1566億1855万 | +3.73% | 10.36 | 0.58 |
10/14 | 2,023 | 2,031 | 1,997 | 2,015 | +1.1% | 192,100 | 1577億1433万 | +4.84% | 10.43 | 0.59 |
10/13 | 1,996 | 2,008 | 1,986 | 1,993 | -0.55% | 158,400 | 1559億9239万 | +4.07% | 10.31 | 0.58 |
10/12 | 2,018 | 2,029 | 2,002 | 2,004 | -0.25% | 172,200 | 1568億5336万 | +4.92% | 10.37 | 0.58 |
10/11 | 1,982 | 2,013 | 1,979 | 2,009 | +0.2% | 291,100 | 1572億4471万 | +5.51% | 10.4 | 0.58 |
10/07 | 1,978 | 2,020 | 1,978 | 2,005 | +0.75% | 184,800 | 1569億3163万 | +5.64% | 10.38 | 0.58 |
10/06 | 1,985 | 2,020 | 1,985 | 1,990 | +0.45% | 186,400 | 1557億5758万 | +5.18% | 10.3 | 0.58 |
10/05 | 1,978 | 2,000 | 1,972 | 1,981 | +0.56% | 205,400 | 1550億5315万 | +5.04% | 10.25 | 0.58 |
10/04 | 1,926 | 1,973 | 1,926 | 1,970 | +3.58% | 166,700 | 1541億9217万 | +4.79% | 10.2 | 0.57 |
10/03 | 1,923 | 1,929 | 1,882 | 1,902 | -1.86% | 138,200 | 1488億6981万 | +1.39% | 9.84 | 0.55 |
09/30 | 1,948 | 1,964 | 1,917 | 1,938 | -0.51% | 189,200 | 1516億8753万 | +3.36% | 10.03 | 0.56 |
09/29 | 1,931 | 1,960 | 1,899 | 1,948 | +1.62% | 178,800 | 1524億7023万 | +4.06% | 10.08 | 0.57 |
09/28 | 1,899 | 1,922 | 1,886 | 1,917 | +0.1% | 165,700 | 1500億4386万 | +2.51% | 9.92 | 0.56 |
09/27 | 1,912 | 1,931 | 1,907 | 1,915 | +0.47% | 201,400 | 1498億8732万 | +2.52% | 9.91 | 0.56 |
09/26 | 1,896 | 1,914 | 1,891 | 1,906 | +0.16% | 221,100 | 1491億8289万 | +2.14% | 9.86 | 0.55 |
09/22 | 1,891 | 1,905 | 1,883 | 1,903 | -0.42% | 207,500 | 1489億4808万 | +2.09% | 9.85 | 0.55 |
09/21 | 1,901 | 1,924 | 1,898 | 1,911 | -0.26% | 142,400 | 1495億7424万 | +2.58% | 9.89 | 0.56 |
09/20 | 1,894 | 1,920 | 1,893 | 1,916 | +2.35% | 184,000 | 1499億6559万 | +3.01% | 9.92 | 0.56 |
09/16 | 1,852 | 1,874 | 1,852 | 1,872 | +1.03% | 228,300 | 1465億2170万 | +0.75% | 9.69 | 0.54 |
09/15 | 1,838 | 1,861 | 1,838 | 1,853 | +0.71% | 134,000 | 1450億3457万 | -0.27% | 9.59 | 0.54 |
09/14 | 1,840 | 1,844 | 1,827 | 1,840 | -1.34% | 154,200 | 1440億1706万 | -1.02% | 9.52 | 0.53 |
09/13 | 1,864 | 1,868 | 1,850 | 1,865 | -0.11% | 143,800 | 1459億7381万 | +0.32% | 9.65 | 0.54 |
09/12 | 1,877 | 1,880 | 1,854 | 1,867 | +0.11% | 110,500 | 1461億3035万 | +0.43% | 9.66 | 0.54 |
09/09 | 1,850 | 1,872 | 1,846 | 1,865 | +0.87% | 152,500 | 1459億7381万 | +0.38% | 9.65 | 0.54 |
09/08 | 1,846 | 1,861 | 1,841 | 1,849 | +1.15% | 159,500 | 1447億2149万 | -0.43% | 9.57 | 0.54 |
09/07 | 1,845 | 1,845 | 1,819 | 1,828 | -0.65% | 181,900 | 1430億7781万 | -1.61% | 9.46 | 0.53 |
09/06 | 1,846 | 1,855 | 1,834 | 1,840 | -0.59% | 170,800 | 1440億1706万 | -1.23% | 9.52 | 0.53 |
09/05 | 1,840 | 1,860 | 1,840 | 1,851 | -0.54% | 156,000 | 1448億7803万 | -1.02% | 9.58 | 0.54 |
09/02 | 1,872 | 1,873 | 1,838 | 1,861 | +0.05% | 156,400 | 1456億6073万 | -0.91% | 9.63 | 0.54 |
09/01 | 1,834 | 1,868 | 1,834 | 1,860 | +0.65% | 170,600 | 1455億8246万 | -1.43% | 9.63 | 0.54 |
08/31 | 1,830 | 1,849 | 1,824 | 1,848 | 0% | 215,700 | 1446億4322万 | -2.58% | 9.56 | 0.54 |
08/30 | 1,828 | 1,851 | 1,815 | 1,848 | +1.26% | 179,700 | 1446億4322万 | -3.14% | 9.56 | 0.54 |