PER
2022/10/03~2023/02/28
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 | 3/1, 株式分割 1→2 |
2023 |
02/28 | 74,100 | 75,800 | 73,100 | 75,800 | +2.29% | 18,426 | - | +87.58% | - | - |
02/27 | 72,200 | 74,100 | 70,500 | 74,100 | +3.06% | 18,562 | - | +90.89% | - | - |
02/24 | 69,650 | 72,200 | 69,650 | 71,900 | +105.28% | 19,184 | - | +92.97% | - | - |
02/22 | 34,875 | 35,200 | 34,800 | 35,025 | +0.14% | 14,908 | - | -2.17% | - | - |
02/21 | 35,350 | 35,350 | 34,950 | 34,975 | -1.13% | 10,656 | - | -2.53% | - | - |
02/20 | 34,975 | 35,575 | 34,775 | 35,375 | +1.36% | 13,124 | - | -1.64% | - | - |
02/17 | 34,775 | 34,900 | 34,375 | 34,900 | +0.14% | 11,716 | - | -3.12% | - | - |
02/16 | 35,000 | 35,000 | 34,775 | 34,850 | -0.14% | 11,048 | - | -3.41% | - | - |
02/15 | 35,125 | 35,175 | 34,750 | 34,900 | -0.92% | 8,632 | - | -3.39% | - | - |
02/14 | 35,250 | 35,400 | 35,125 | 35,225 | -0.35% | 5,412 | - | -2.58% | - | - |
02/13 | 35,575 | 35,650 | 35,250 | 35,350 | -0.42% | 5,132 | - | -2.33% | - | - |
02/10 | 35,825 | 35,825 | 35,375 | 35,500 | -1.05% | 7,592 | - | -1.95% | - | - |
02/09 | 35,750 | 35,900 | 35,700 | 35,875 | -0.28% | 6,688 | - | -0.95% | - | - |
02/08 | 35,875 | 36,075 | 35,475 | 35,975 | +0.28% | 9,100 | - | -0.73% | - | - |
02/07 | 36,000 | 36,100 | 35,675 | 35,875 | -0.49% | 6,768 | - | -1.09% | - | - |
02/06 | 36,150 | 36,325 | 35,850 | 36,050 | -0.14% | 7,948 | - | -0.66% | - | - |
02/03 | 36,075 | 36,175 | 35,700 | 36,100 | +0.21% | 6,216 | - | -0.65% | - | - |
02/02 | 36,325 | 36,425 | 35,700 | 36,025 | -0.96% | 8,860 | - | -0.91% | - | - |
02/01 | 36,750 | 36,825 | 36,300 | 36,375 | -0.82% | 6,728 | - | -0.02% | - | - |
01/31 | 37,250 | 37,250 | 36,525 | 36,675 | -1.54% | 7,620 | - | +0.79% | - | - |
01/30 | 36,775 | 37,250 | 36,775 | 37,250 | +0.88% | 5,520 | - | +2.35% | - | - |
01/27 | 36,250 | 37,000 | 36,250 | 36,925 | +2.14% | 8,140 | - | +1.54% | - | - |
01/26 | 36,700 | 36,725 | 36,000 | 36,150 | -1.09% | 9,484 | - | -0.51% | - | - |
01/25 | 36,500 | 36,875 | 36,375 | 36,550 | +0.07% | 7,540 | - | +0.52% | - | - |
01/24 | 36,075 | 36,625 | 36,050 | 36,525 | +1.46% | 7,680 | - | +0.38% | - | - |
01/23 | 35,300 | 36,000 | 35,250 | 36,000 | +2.42% | 9,788 | - | -1.05% | - | - |
01/20 | 35,150 | 35,525 | 35,050 | 35,150 | -0.78% | 13,952 | - | -3.39% | - | - |
01/19 | 36,875 | 37,025 | 35,350 | 35,425 | -4.45% | 18,800 | - | -2.67% | - | - |
01/18 | 37,075 | 37,725 | 36,725 | 37,075 | +0.27% | 15,148 | - | +1.81% | - | - |
01/17 | 36,850 | 37,125 | 36,650 | 36,975 | +0.2% | 12,240 | - | +1.65% | - | - |
01/16 | 36,225 | 36,950 | 36,200 | 36,900 | +1.58% | 9,828 | - | +1.53% | - | - |
01/13 | 35,950 | 36,575 | 35,950 | 36,325 | +1.18% | 9,644 | - | +0.01% | - | - |
01/12 | 35,775 | 35,950 | 35,400 | 35,900 | +0.35% | 9,220 | - | -1.16% | - | - |
01/11 | 36,075 | 36,125 | 35,575 | 35,775 | -0.83% | 12,768 | - | -1.55% | - | - |
01/10 | 35,850 | 36,075 | 35,650 | 36,075 | +0.98% | 5,644 | - | -0.79% | - | - |
01/06 | 35,600 | 36,175 | 35,300 | 35,725 | -0.14% | 11,420 | - | -1.78% | - | - |
01/05 | 36,575 | 36,575 | 35,500 | 35,775 | -1.72% | 17,208 | - | -1.75% | - | - |
01/04 | 36,525 | 36,700 | 36,325 | 36,400 | -0.88% | 5,804 | - | -0.16% | - | - |
2022 |
12/30 | 36,425 | 36,950 | 36,425 | 36,725 | +0.89% | 7,420 | - | +0.68% | - | - |
12/29 | 36,800 | 36,900 | 36,400 | 36,400 | -2.22% | 11,200 | - | -0.22% | - | - |
12/28 | 36,475 | 37,225 | 36,475 | 37,225 | +1.78% | 6,352 | - | +1.99% | - | - |
12/27 | 36,550 | 36,575 | 36,225 | 36,575 | -0.2% | 8,704 | - | +0.34% | - | - |
12/26 | 36,425 | 36,675 | 36,075 | 36,650 | +0.34% | 9,512 | - | +0.61% | - | - |
12/23 | 36,750 | 36,950 | 36,300 | 36,525 | -0.95% | 10,236 | - | +0.35% | - | - |
12/22 | 36,450 | 36,875 | 36,175 | 36,875 | +1.03% | 12,332 | - | +1.35% | - | - |
12/21 | 36,275 | 36,975 | 36,200 | 36,500 | +0.9% | 17,968 | - | +0.41% | - | - |
12/20 | 36,975 | 37,175 | 35,525 | 36,175 | -1.77% | 22,572 | - | -0.43% | - | - |
12/19 | 37,000 | 37,000 | 36,450 | 36,825 | -0.81% | 8,608 | - | +1.35% | - | - |
12/16 | 36,475 | 37,175 | 36,350 | 37,125 | +1.78% | 18,196 | - | +2.15% | - | - |
12/15 | 35,950 | 36,500 | 35,850 | 36,475 | +1.39% | 9,408 | - | +0.41% | - | - |
12/14 | 35,625 | 36,050 | 35,575 | 35,975 | +1.2% | 11,092 | - | -0.99% | - | - |
12/13 | 35,725 | 35,850 | 35,400 | 35,550 | -0.84% | 5,096 | - | -2.23% | - | - |
12/12 | 36,000 | 36,025 | 35,675 | 35,850 | -0.69% | 7,056 | - | -1.49% | - | - |
12/09 | 36,400 | 36,400 | 35,900 | 36,100 | -0.21% | 10,708 | - | -0.89% | - | - |
12/08 | 36,225 | 36,325 | 36,025 | 36,175 | -0.34% | 9,432 | - | -0.77% | - | - |
12/07 | 36,375 | 36,375 | 36,225 | 36,300 | -0.14% | 9,288 | - | -0.56% | - | - |
12/06 | 36,325 | 36,400 | 36,100 | 36,350 | 0% | 6,632 | - | -0.5% | - | - |
12/05 | 36,400 | 36,575 | 36,275 | 36,350 | 0% | 11,328 | - | -0.56% | - | - |
12/02 | 36,750 | 36,750 | 36,150 | 36,350 | 0% | 16,016 | - | -0.56% | - | - |
12/01 | 36,725 | 36,850 | 36,225 | 36,350 | -0.95% | 15,100 | - | -0.42% | - | - |
11/30 | 36,925 | 36,950 | 36,575 | 36,700 | -0.54% | 13,620 | - | +0.8% | - | - |
11/29 | 36,800 | 36,950 | 36,750 | 36,900 | +0.07% | 10,288 | - | +1.69% | - | - |
11/28 | 36,850 | 37,050 | 36,800 | 36,875 | +0.07% | 15,268 | - | +1.96% | - | - |
11/25 | 36,850 | 37,050 | 36,650 | 36,850 | 0% | 11,316 | - | +2.24% | - | - |
11/24 | 36,075 | 37,000 | 36,025 | 36,850 | +2.36% | 16,404 | - | +2.57% | - | - |
11/22 | 36,150 | 36,275 | 35,825 | 36,000 | 0% | 7,220 | - | +0.45% | - | - |
11/21 | 35,875 | 36,375 | 35,875 | 36,000 | +0.28% | 9,136 | - | +0.65% | - | - |
11/18 | 36,050 | 36,200 | 35,625 | 35,900 | -0.9% | 9,572 | - | +0.53% | - | - |
11/17 | 36,200 | 36,350 | 36,075 | 36,225 | +0.63% | 5,176 | - | +1.54% | - | - |
11/16 | 36,125 | 36,150 | 35,825 | 36,000 | 0% | 6,896 | - | +1.04% | - | - |
11/15 | 36,250 | 36,325 | 35,950 | 36,000 | -0.69% | 10,744 | - | +1.15% | - | - |
11/14 | 36,975 | 36,975 | 36,150 | 36,250 | -2.16% | 7,740 | - | +1.99% | - | - |
11/11 | 37,000 | 37,200 | 36,850 | 37,050 | +0.95% | 14,408 | - | +4.4% | - | - |
11/10 | 36,850 | 36,925 | 36,650 | 36,700 | -0.07% | 9,160 | - | +3.68% | - | - |
11/09 | 36,725 | 36,925 | 36,600 | 36,725 | +0.27% | 5,948 | - | +3.96% | - | - |
11/08 | 36,475 | 36,750 | 36,375 | 36,625 | +0.9% | 6,640 | - | +3.94% | - | - |
11/07 | 36,850 | 36,975 | 36,150 | 36,300 | -0.95% | 13,216 | - | +3.28% | - | - |
11/04 | 36,575 | 37,000 | 36,425 | 36,650 | -0.61% | 19,320 | - | +4.49% | - | - |
11/02 | 37,400 | 37,400 | 36,750 | 36,875 | -1.4% | 23,932 | - | +5.36% | - | - |
11/01 | 37,150 | 37,400 | 36,750 | 37,400 | +0.88% | 26,860 | - | +7.03% | - | - |
10/31 | 36,900 | 37,275 | 36,825 | 37,075 | +0.47% | 28,160 | - | +6.28% | - | - |
10/28 | 36,250 | 37,000 | 36,150 | 36,900 | +1.58% | 28,828 | - | +5.85% | - | - |
10/27 | 35,200 | 36,325 | 35,050 | 36,325 | +3.49% | 37,108 | - | +4.25% | - | - |
10/26 | 34,025 | 35,125 | 34,025 | 35,100 | +3.39% | 17,108 | - | +0.71% | - | - |
10/25 | 33,550 | 33,975 | 33,550 | 33,950 | +0.97% | 7,640 | - | -2.76% | - | - |
10/24 | 33,850 | 34,075 | 33,575 | 33,625 | -0.88% | 8,468 | - | -3.96% | - | - |
10/21 | 33,800 | 33,975 | 33,750 | 33,925 | +0.52% | 10,040 | - | -3.39% | - | - |
10/20 | 33,875 | 34,050 | 33,750 | 33,750 | -0.59% | 8,512 | - | -4.17% | - | - |
10/19 | 34,625 | 34,700 | 33,900 | 33,950 | -2.02% | 9,792 | - | -3.89% | - | - |
10/18 | 34,375 | 34,700 | 34,300 | 34,650 | +1.09% | 8,840 | - | -2.18% | - | - |
10/17 | 34,475 | 34,600 | 34,075 | 34,275 | -0.65% | 9,944 | - | -3.4% | - | - |
10/14 | 35,100 | 35,100 | 34,500 | 34,500 | -1.64% | 12,440 | - | -2.96% | - | - |
10/13 | 35,050 | 35,275 | 34,850 | 35,075 | -0.07% | 9,752 | - | -1.54% | - | - |
10/12 | 35,150 | 35,500 | 35,050 | 35,100 | +0.29% | 10,164 | - | -1.59% | - | - |
10/11 | 34,700 | 35,125 | 34,675 | 35,000 | +0.5% | 16,628 | - | -1.99% | - | - |
10/07 | 34,800 | 35,075 | 34,775 | 34,825 | -0.21% | 10,160 | - | -2.61% | - | - |
10/06 | 34,875 | 34,950 | 34,600 | 34,900 | +0.36% | 9,288 | - | -2.55% | - | - |
10/05 | 34,875 | 35,075 | 34,675 | 34,775 | -0.22% | 8,268 | - | -3.09% | - | - |
10/04 | 34,775 | 35,025 | 34,675 | 34,850 | +1.01% | 6,992 | - | -3.05% | - | - |
10/03 | 34,550 | 34,675 | 34,125 | 34,500 | +0.22% | 9,876 | - | -4.17% | - | - |