PER
2022/08/23~2023/01/19
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 |
01/19 | 971 | 976 | 965 | 966 | -0.62% | 163,200 | 1517億3009万 | +0.52% | 9.4 | 0.9 |
01/18 | 964 | 986 | 961 | 972 | +1.78% | 247,200 | 1526億7252万 | +1.04% | 9.45 | 0.9 |
01/17 | 956 | 958 | 950 | 955 | +0.74% | 225,200 | 1500億232万 | -0.83% | 9.29 | 0.89 |
01/16 | 942 | 955 | 941 | 948 | +0.53% | 250,400 | 1489億283万 | -1.66% | 9.22 | 0.88 |
01/13 | 943 | 950 | 942 | 943 | +0.21% | 226,200 | 1481億1747万 | -2.28% | 9.17 | 0.88 |
01/12 | 945 | 948 | 941 | 941 | -0.11% | 126,500 | 1478億333万 | -2.69% | 9.15 | 0.87 |
01/11 | 940 | 947 | 940 | 942 | +0.64% | 180,400 | 1479億6040万 | -2.79% | 9.16 | 0.88 |
01/10 | 945 | 949 | 936 | 936 | -0.64% | 178,400 | 1470億1798万 | -3.6% | 9.1 | 0.87 |
01/06 | 939 | 943 | 934 | 942 | -0.11% | 175,200 | 1479億6040万 | -3.29% | 9.16 | 0.88 |
01/05 | 945 | 946 | 937 | 943 | -0.84% | 251,300 | 1481億1747万 | -3.48% | 9.17 | 0.88 |
01/04 | 968 | 969 | 951 | 951 | -1.45% | 174,300 | 1493億7404万 | -2.96% | 9.25 | 0.88 |
2022 |
12/30 | 966 | 973 | 963 | 965 | -0.41% | 189,000 | 1515億7302万 | -1.83% | 9.38 | 0.9 |
12/29 | 961 | 969 | 952 | 969 | +0.41% | 237,300 | 1522億131万 | -1.62% | 9.42 | 0.9 |
12/28 | 963 | 965 | 959 | 965 | +0.1% | 173,100 | 1515億7302万 | -2.23% | 9.38 | 0.9 |
12/27 | 968 | 972 | 959 | 964 | -0.1% | 134,400 | 1514億1595万 | -2.53% | 9.37 | 0.9 |
12/26 | 967 | 972 | 961 | 965 | +0.52% | 121,500 | 1515億7302万 | -2.62% | 9.38 | 0.9 |
12/23 | 955 | 964 | 951 | 960 | +0.1% | 426,100 | 1507億8767万 | -3.23% | 9.33 | 0.89 |
12/22 | 950 | 959 | 946 | 959 | +1.05% | 211,700 | 1506億3060万 | -3.52% | 9.32 | 0.89 |
12/21 | 963 | 963 | 945 | 949 | -1.76% | 266,500 | 1490億5990万 | -4.62% | 9.22 | 0.88 |
12/20 | 979 | 980 | 957 | 966 | -1.33% | 303,700 | 1517億3009万 | -3.11% | 9.39 | 0.9 |
12/19 | 971 | 982 | 966 | 979 | 0% | 211,900 | 1537億7201万 | -1.9% | 9.52 | 0.91 |
12/16 | 990 | 993 | 978 | 979 | -1.61% | 312,300 | 1537億7201万 | -2% | 9.52 | 0.91 |
12/15 | 982 | 997 | 982 | 995 | +1.22% | 186,200 | 1562億8514万 | -0.5% | 9.67 | 0.92 |
12/14 | 988 | 992 | 980 | 983 | -0.61% | 214,800 | 1544億29万 | -1.7% | 9.55 | 0.91 |
12/13 | 996 | 999 | 989 | 989 | +0.71% | 197,900 | 1553億4272万 | -1.1% | 9.61 | 0.92 |
12/12 | 992 | 992 | 981 | 982 | -1.11% | 193,700 | 1542億4322万 | -1.8% | 9.54 | 0.91 |
12/09 | 983 | 995 | 982 | 993 | +0.61% | 360,800 | 1559億7100万 | -0.7% | 9.65 | 0.92 |
12/08 | 986 | 989 | 979 | 987 | +0.2% | 231,000 | 1550億2857万 | -1.3% | 9.59 | 0.92 |
12/07 | 981 | 995 | 978 | 985 | -0.51% | 282,200 | 1547億1443万 | -1.5% | 9.57 | 0.92 |
12/06 | 980 | 990 | 978 | 990 | +0.61% | 195,600 | 1554億9979万 | -1.1% | 9.62 | 0.92 |
12/05 | 993 | 993 | 978 | 984 | -0.91% | 186,800 | 1545億5736万 | -1.6% | 9.56 | 0.91 |
12/02 | 1,001 | 1,001 | 988 | 993 | -2.07% | 278,800 | 1559億7100万 | -0.7% | 9.65 | 0.92 |
12/01 | 1,027 | 1,028 | 1,009 | 1,014 | -0.2% | 267,300 | 1592億6948万 | +1.5% | 9.86 | 0.94 |
11/30 | 1,023 | 1,028 | 1,013 | 1,016 | -0.49% | 321,600 | 1595億8362万 | +1.91% | 9.87 | 0.94 |
11/29 | 1,012 | 1,024 | 1,006 | 1,021 | +0.79% | 264,200 | 1603億6897万 | +2.51% | 9.92 | 0.95 |
11/28 | 1,020 | 1,022 | 1,009 | 1,013 | -1.07% | 136,800 | 1591億1241万 | +1.91% | 9.85 | 0.94 |
11/25 | 1,021 | 1,026 | 1,011 | 1,024 | +0.39% | 181,400 | 1608億4018万 | +3.12% | 9.95 | 0.95 |
11/24 | 1,020 | 1,032 | 1,020 | 1,020 | +0.2% | 254,200 | 1602億1190万 | +2.82% | 9.91 | 0.95 |
11/22 | 1,008 | 1,020 | 1,008 | 1,018 | +1.39% | 254,300 | 1598億9776万 | +2.62% | 9.89 | 0.95 |
11/21 | 994 | 1,004 | 994 | 1,004 | +1.01% | 151,200 | 1576億9877万 | +1.31% | 9.76 | 0.93 |
11/18 | 1,002 | 1,002 | 991 | 994 | -0.9% | 187,600 | 1561億2807万 | +0.3% | 9.66 | 0.92 |
11/17 | 1,003 | 1,010 | 1,001 | 1,003 | 0% | 169,300 | 1575億4170万 | +1.21% | 9.75 | 0.93 |
11/16 | 991 | 1,004 | 980 | 1,003 | +1.42% | 256,100 | 1575億4170万 | +1.21% | 9.75 | 0.93 |
11/15 | 1,008 | 1,012 | 985 | 989 | -1.3% | 310,000 | 1553億4272万 | -0.2% | 9.61 | 0.92 |
11/14 | 999 | 1,009 | 998 | 1,002 | +0.8% | 474,600 | 1573億8463万 | +1.11% | 9.74 | 0.93 |
11/11 | 1,006 | 1,006 | 994 | 994 | -0.3% | 193,000 | 1561億2807万 | +0.3% | 9.66 | 0.92 |
11/10 | 991 | 999 | 991 | 997 | +0.2% | 192,100 | 1565億9928万 | +0.61% | 9.69 | 0.93 |
11/09 | 990 | 996 | 988 | 995 | +0.81% | 162,100 | 1562億8514万 | +0.51% | 9.67 | 0.92 |
11/08 | 998 | 999 | 985 | 987 | -0.2% | 205,400 | 1550億2857万 | -0.2% | 9.59 | 0.92 |
11/07 | 990 | 996 | 985 | 989 | +0.61% | 178,700 | 1553億4272万 | +0.1% | 9.61 | 0.92 |
11/04 | 992 | 993 | 980 | 983 | -1.11% | 262,800 | 1544億29万 | -0.41% | 9.55 | 0.91 |
11/02 | 992 | 998 | 990 | 994 | -0.3% | 232,100 | 1561億2807万 | +0.71% | 9.66 | 0.92 |
11/01 | 991 | 1,003 | 989 | 997 | +0.3% | 205,400 | 1565億9928万 | +1.12% | 9.69 | 0.93 |
10/31 | 984 | 995 | 984 | 994 | +2.05% | 286,200 | 1561億2807万 | +0.91% | 9.66 | 0.92 |
10/28 | 970 | 985 | 970 | 974 | +0.1% | 765,700 | 1529億8666万 | -1.12% | 9.47 | 0.9 |
10/27 | 983 | 986 | 970 | 973 | -0.82% | 325,400 | 1528億2959万 | -1.32% | 9.46 | 0.9 |
10/26 | 978 | 985 | 976 | 981 | +0.93% | 197,700 | 1540億8615万 | -0.61% | 9.53 | 0.91 |
10/25 | 977 | 982 | 970 | 972 | 0% | 349,500 | 1526億7252万 | -1.52% | 9.45 | 0.9 |
10/24 | 991 | 995 | 969 | 972 | -0.82% | 277,100 | 1526億7252万 | -1.62% | 9.45 | 0.9 |
10/21 | 984 | 990 | 977 | 980 | -1.31% | 658,000 | 1539億2908万 | -0.81% | 9.52 | 0.91 |
10/20 | 995 | 1,001 | 991 | 993 | -0.5% | 201,300 | 1559億7100万 | +0.4% | 9.65 | 0.92 |
10/19 | 1,000 | 1,001 | 992 | 998 | -0.4% | 218,000 | 1567億5635万 | +1.01% | 9.7 | 0.93 |
10/18 | 1,010 | 1,012 | 1,000 | 1,002 | +0.91% | 234,300 | 1573億8463万 | +1.42% | 9.74 | 0.93 |
10/17 | 1,018 | 1,020 | 986 | 993 | -2.36% | 361,500 | 1559億7100万 | +0.61% | 9.65 | 0.92 |
10/14 | 1,009 | 1,025 | 1,002 | 1,017 | +1.4% | 555,100 | 1597億4069万 | +3.25% | 9.88 | 0.94 |
10/13 | 999 | 1,005 | 991 | 1,003 | -0.2% | 333,800 | 1575億4170万 | +2.03% | 9.75 | 0.93 |
10/12 | 993 | 1,009 | 990 | 1,005 | +1.62% | 292,500 | 1578億5584万 | +2.34% | 9.77 | 0.93 |
10/11 | 989 | 997 | 985 | 989 | -0.5% | 312,000 | 1553億4272万 | +0.92% | 9.61 | 0.92 |
10/07 | 983 | 997 | 981 | 994 | +0.1% | 384,400 | 1561億2807万 | +1.53% | 9.66 | 0.92 |
10/06 | 990 | 1,000 | 990 | 993 | +0.51% | 241,300 | 1559億7100万 | +1.64% | 9.65 | 0.92 |
10/05 | 1,010 | 1,014 | 988 | 988 | +0.2% | 579,100 | 1551億8565万 | +1.23% | 9.6 | 0.92 |
10/04 | 970 | 989 | 966 | 986 | +2.6% | 419,500 | 1548億7150万 | +1.13% | 9.58 | 0.92 |
10/03 | 959 | 961 | 950 | 961 | +0.21% | 232,100 | 1509億4474万 | -1.33% | 9.34 | 0.89 |
09/30 | 964 | 968 | 953 | 959 | -0.93% | 333,100 | 1506億3060万 | -1.54% | 9.32 | 0.89 |
09/29 | 960 | 969 | 947 | 968 | -1.83% | 417,400 | 1520億4424万 | -0.72% | 9.4 | 0.9 |
09/28 | 969 | 986 | 967 | 986 | +1.65% | 507,300 | 1548億7150万 | +1.23% | 9.57 | 0.92 |
09/27 | 976 | 982 | 969 | 970 | -0.1% | 296,200 | 1523億5838万 | -0.31% | 9.42 | 0.9 |
09/26 | 989 | 990 | 971 | 971 | -2.51% | 433,800 | 1525億1545万 | -0.21% | 9.43 | 0.9 |
09/22 | 1,000 | 1,003 | 994 | 996 | -0.9% | 419,500 | 1564億4221万 | +2.47% | 9.67 | 0.92 |
09/21 | 1,004 | 1,007 | 996 | 1,005 | +1.01% | 506,000 | 1578億5584万 | +3.72% | 9.76 | 0.93 |
09/20 | 991 | 998 | 991 | 995 | +0.61% | 334,600 | 1562億8514万 | +2.9% | 9.66 | 0.92 |
09/16 | 983 | 991 | 982 | 989 | +0.61% | 297,500 | 1553億4272万 | +2.59% | 9.6 | 0.92 |
09/15 | 985 | 987 | 977 | 983 | -0.1% | 287,400 | 1544億29万 | +2.18% | 9.54 | 0.91 |
09/14 | 980 | 987 | 978 | 984 | -0.71% | 330,500 | 1545億5736万 | +2.5% | 9.55 | 0.91 |
09/13 | 994 | 1,000 | 990 | 991 | +0.61% | 229,500 | 1556億5686万 | +3.55% | 9.62 | 0.92 |
09/12 | 990 | 990 | 981 | 985 | +0.1% | 162,900 | 1547億1443万 | +3.25% | 9.56 | 0.91 |
09/09 | 972 | 987 | 972 | 984 | +1.23% | 364,900 | 1545億5736万 | +3.36% | 9.55 | 0.91 |
09/08 | 965 | 977 | 965 | 972 | +1.36% | 303,400 | 1526億7252万 | +2.53% | 9.44 | 0.9 |
09/07 | 963 | 965 | 950 | 959 | -0.72% | 268,500 | 1506億3060万 | +1.37% | 9.31 | 0.89 |
09/06 | 975 | 977 | 964 | 966 | -0.51% | 252,500 | 1517億3009万 | +2.22% | 9.38 | 0.9 |
09/05 | 963 | 973 | 956 | 971 | +0.52% | 357,100 | 1525億1545万 | +2.97% | 9.43 | 0.9 |
09/02 | 968 | 968 | 955 | 966 | +1.36% | 471,000 | 1517億3009万 | +2.66% | 9.38 | 0.9 |
09/01 | 952 | 960 | 951 | 953 | -0.1% | 260,500 | 1496億8818万 | +1.49% | 9.25 | 0.88 |
08/31 | 950 | 960 | 950 | 954 | -0.63% | 273,000 | 1498億4525万 | +1.71% | 9.26 | 0.89 |
08/30 | 961 | 968 | 955 | 960 | +0.84% | 213,300 | 1507億8767万 | +2.56% | 9.32 | 0.89 |
08/29 | 950 | 957 | 949 | 952 | -1.96% | 322,900 | 1495億3111万 | +1.82% | 9.24 | 0.88 |
08/26 | 971 | 975 | 967 | 971 | -0.1% | 210,400 | 1525億1545万 | +3.96% | 9.43 | 0.9 |
08/25 | 966 | 975 | 961 | 972 | +0.52% | 260,200 | 1526億7252万 | +4.29% | 9.44 | 0.9 |
08/24 | 965 | 970 | 962 | 967 | +1.26% | 277,100 | 1518億8716万 | +3.98% | 9.39 | 0.9 |
08/23 | 958 | 963 | 951 | 955 | -1.04% | 357,000 | 1500億232万 | +3.02% | 9.27 | 0.89 |