PER
2014/10/27～2023/01/11
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 |
| 01/11 | 1,373 | 1,390 | 1,341 | 1,341 | -2.97% | 1,025,300 | 809億172万 | +31.86% | 12.11 | - |
| 01/10 | 1,431 | 1,432 | 1,370 | 1,382 | -2.12% | 671,500 | 833億7523万 | +43.51% | 12.48 | - |
| 01/06 | 1,390 | 1,433 | 1,370 | 1,412 | +0.93% | 839,900 | 851億8511万 | +55.51% | 12.75 | - |
| 01/05 | 1,431 | 1,439 | 1,370 | 1,399 | -2.85% | 1,202,400 | 844億83万 | +64.2% | 12.63 | - |
| 01/04 | 1,444 | 1,466 | 1,403 | 1,440 | +0.14% | 957,300 | 868億7433万 | +80.9% | 13 | - |
| 2022 |
| 12/30 | 1,452 | 1,452 | 1,420 | 1,438 | +0.21% | 785,400 | 867億5367万 | +94.85% | 12.98 | - |
| 12/29 | 1,445 | 1,473 | 1,420 | 1,435 | -1.1% | 1,486,100 | 865億7268万 | +110.72% | 12.95 | - |
| 12/28 | 1,436 | 1,483 | 1,420 | 1,451 | +2.18% | 1,917,200 | 875億3795万 | +132.91% | 13.1 | - |
| 12/27 | 1,461 | 1,523 | 1,408 | 1,420 | -2.34% | 3,906,400 | 856億6774万 | +151.33% | 12.82 | - |
| 12/26 | 1,410 | 1,488 | 1,380 | 1,454 | +3.34% | 2,334,700 | 877億1894万 | +186.22% | 13.13 | - |
| 12/23 | 1,435 | 1,450 | 1,392 | 1,407 | -3.1% | 1,779,000 | 848億8346万 | +212.67% | 12.7 | - |
| 12/22 | 1,490 | 1,496 | 1,400 | 1,452 | -2.02% | 3,774,000 | 875億9828万 | +268.53% | 13.11 | - |
| 12/21 | 1,382 | 1,490 | 1,382 | 1,482 | +8.73% | 3,850,200 | 894億817万 | +341.07% | 13.38 | - |
| 12/20 | 1,474 | 1,482 | 1,320 | 1,363 | -9.13% | 6,380,000 | 822億2897万 | +392.06% | 12.3 | - |
| 12/19 | 1,395 | 1,545 | 1,369 | 1,500 | +8.07% | 10,008,400 | 904億9410万 | +572.65% | 13.54 | - |
| 12/16 | 1,350 | 1,424 | 1,333 | 1,388 | +1.17% | 6,502,800 | 837億3720万 | +751.53% | 12.53 | - |
| 12/15 | 1,288 | 1,400 | 1,202 | 1,372 | +7.44% | 9,934,800 | 827億7193万 | +1170.37% | 12.39 | - |
| 12/14 | 1,272 | 1,328 | 1,241 | 1,277 | +227935.71% | 19,136,900 | 770億4064万 | +2264.81% | 11.53 | - |
| 02/17 | 株式分割 1→25 |
| 2015 |
| 02/27 | 1 | 1 | 0 | 1 | -46.15% | 1,589,417,500 | 12億7881万 | -81.33% | - | - |
| 02/26 | 1 | 1 | 1 | 1 | -18.75% | 616,907,500 | 23億7494万 | -74% | - | - |
| 02/25 | 1 | 1 | 1 | 1 | -11.11% | 516,295,000 | 29億2301万 | -68% | - | - |
| 02/24 | 1 | 2 | 1 | 1 | +5.88% | 1,144,520,000 | 32億8839万 | -71.2% | - | - |
| 02/23 | 1 | 2 | 1 | 1 | -12.82% | 1,314,292,500 | 31億570万 | -72.8% | - | - |
| 02/20 | 1 | 2 | 1 | 2 | +44.44% | 1,967,990,000 | 35億6242万 | -74% | - | - |
| 02/19 | 1 | 1 | 1 | 1 | -25% | 1,300,990,000 | 24億6629万 | -82% | - | - |
| 02/18 | 1 | 2 | 1 | 1 | +24.14% | 2,089,722,500 | 32億8839万 | -79.43% | - | - |
| 02/17 | 0 | 2 | 0 | 1 | +163.64% | 2,103,192,500 | 26億4898万 | -85.5% | - | - |
| 02/16 | 1 | 1 | 0 | 0 | -26.67% | 581,737,500 | 10億478万 | -94.5% | - | - |
| 02/13 | 1 | 1 | 1 | 1 | -21.05% | 549,735,000 | 13億7016万 | -93.33% | - | - |
| 02/12 | 1 | 1 | 1 | 1 | -24% | 661,470,000 | 17億3553万 | -91.56% | - | - |
| 02/10 | 1 | 1 | 1 | 1 | -13.79% | 644,570,000 | 22億8360万 | -90% | - | - |
| 02/09 | 1 | 1 | 1 | 1 | 0% | 395,495,000 | 26億4898万 | -88.4% | - | - |
| 02/06 | 1 | 1 | 1 | 1 | +7.41% | 1,742,420,000 | 26億4898万 | -89.45% | - | - |
| 02/05 | 1 | 1 | 1 | 1 | -3.57% | 808,135,000 | 24億6629万 | -90.18% | - | - |
| 02/04 | 1 | 2 | 1 | 1 | -6.67% | 2,005,717,500 | 25億5763万 | -90.67% | - | - |
| 02/03 | 1 | 1 | 1 | 1 | +57.89% | 3,624,207,500 | 27億4032万 | -90% | - | - |
| 02/02 | 1 | 1 | 1 | 1 | -87.9% | 3,764,545,000 | 17億3553万 | -94.15% | - | - |
| 01/30 | 6 | 6 | 6 | 6 | -33.76% | 14,867,500 | 143億4103万 | -51.69% | - | - |
| 01/29 | 9 | 9 | 9 | 9 | -25.24% | 1,382,500 | 216億4857万 | -32.29% | - | - |
| 01/28 | 13 | 13 | 12 | 13 | +0.63% | 29,052,500 | 289億5611万 | -9.43% | - | - |
| 01/27 | 13 | 13 | 12 | 13 | -0.32% | 27,342,500 | 287億7342万 | -10% | - | - |
| 01/26 | 13 | 13 | 12 | 13 | -3.36% | 41,922,500 | 288億6476万 | -9.71% | - | - |
| 01/23 | 13 | 14 | 13 | 13 | -1.21% | 42,930,000 | 298億6955万 | -6.57% | - | - |
| 01/22 | 13 | 14 | 13 | 13 | -0.6% | 53,627,500 | 302億3413万 | -5.43% | - | - |
| 01/21 | 13 | 14 | 13 | 13 | 0% | 73,345,000 | 304億1681万 | -4.86% | - | - |
| 01/20 | 14 | 14 | 13 | 13 | -4.86% | 60,272,500 | 304億1681万 | -4.86% | - | - |
| 01/19 | 15 | 15 | 14 | 14 | -2.23% | 48,635,000 | 319億6963万 | 0% | - | - |
| 01/16 | 15 | 15 | 14 | 14 | -1.38% | 114,022,500 | 327億36万 | +2.29% | - | - |
| 01/15 | 13 | 16 | 13 | 15 | -6.92% | 706,450,000 | 331億5707万 | +11.69% | - | - |
| 01/14 | 15 | 16 | 15 | 16 | +7.44% | 158,037,500 | 356億2330万 | +20% | - | - |
| 01/13 | 15 | 15 | 14 | 15 | +1.68% | 131,972,500 | 331億5707万 | +11.69% | - | - |
| 01/09 | 15 | 15 | 14 | 14 | -5.56% | 83,180,000 | 326億902万 | +9.85% | - | - |
| 01/08 | 16 | 16 | 15 | 15 | -1.31% | 91,180,000 | 345億2720万 | +16.31% | - | - |
| 01/07 | 16 | 17 | 15 | 15 | -3.04% | 216,322,500 | 349億8390万 | +27.67% | - | - |
| 01/06 | 15 | 17 | 15 | 16 | +1.28% | 383,902,500 | 360億8001万 | +31.67% | - | - |
| 01/05 | 14 | 16 | 13 | 16 | +17.12% | 489,310,000 | 356億2330万 | +30% | - | - |
| 2014 |
| 12/30 | 13 | 14 | 13 | 13 | +0.91% | 106,410,000 | 304億1761万 | +11% | - | - |
| 12/29 | 13 | 14 | 13 | 13 | +0.61% | 140,302,500 | 301億4358万 | +20% | - | - |
| 12/26 | 14 | 14 | 13 | 13 | -1.2% | 110,470,000 | 299億6089万 | +19.27% | - | - |
| 12/25 | 13 | 14 | 13 | 13 | +1.53% | 273,962,500 | 303億2627万 | +20.73% | - | - |
| 12/24 | 12 | 14 | 12 | 13 | +2.51% | 318,577,500 | 298億6850万 | +18.91% | - | - |
| 12/22 | 14 | 14 | 12 | 13 | -16.49% | 411,562,500 | 291億3777万 | +16% | - | - |
| 12/19 | 17 | 18 | 15 | 15 | -4.5% | 464,350,000 | 348億9226万 | +52.8% | - | - |
| 12/18 | 19 | 21 | 16 | 16 | -9.91% | 1,072,232,500 | 365億3640万 | +60% | - | - |
| 12/17 | 14 | 18 | 14 | 18 | +21.98% | 1,093,835,000 | 405億5540万 | +77.6% | - | - |
| 12/16 | 13 | 15 | 12 | 15 | +22.56% | 1,145,055,000 | 332億4812万 | +61.78% | - | - |
| 12/15 | 12 | 13 | 12 | 12 | 0% | 209,317,500 | 271億2827万 | +32% | - | - |
| 12/12 | 12 | 13 | 12 | 12 | -2.62% | 390,447,500 | 271億2827万 | +32% | - | - |
| 12/11 | 11 | 13 | 10 | 12 | +12.55% | 556,945,000 | 278億5900万 | +35.56% | - | - |
| 12/10 | 10 | 12 | 9 | 11 | +17.32% | 642,212,500 | 247億5341万 | +20.44% | - | - |
| 12/09 | 9 | 9 | 9 | 9 | +1.32% | 59,192,500 | 210億9977万 | +15.5% | - | - |
| 12/08 | 9 | 9 | 9 | 9 | +1.33% | 17,412,500 | 208億2574万 | +14% | - | - |
| 12/05 | 9 | 9 | 9 | 9 | +3.21% | 26,182,500 | 205億5172万 | +12.5% | - | - |
| 12/04 | 9 | 9 | 9 | 9 | +0.93% | 18,457,500 | 199億1233万 | +9% | - | - |
| 12/03 | 9 | 9 | 8 | 9 | +0.93% | 21,877,500 | 197億2965万 | +8% | - | - |
| 12/02 | 9 | 9 | 8 | 9 | -2.28% | 53,197,500 | 195億4697万 | +7% | - | - |
| 12/01 | 9 | 9 | 9 | 9 | -4.78% | 64,587,500 | 200億367万 | +9.5% | - | - |
| 11/28 | 9 | 9 | 9 | 9 | -1.29% | 51,807,500 | 210億843万 | +15% | - | - |
| 11/27 | 9 | 10 | 9 | 9 | +0.87% | 34,362,500 | 212億8245万 | +16.5% | - | - |
| 11/26 | 9 | 10 | 9 | 9 | +2.21% | 158,097,500 | 210億9977万 | +15.5% | - | - |
| 11/25 | 10 | 11 | 9 | 9 | -7.76% | 324,832,500 | 206億4306万 | +13% | - | - |
| 11/21 | 8 | 10 | 8 | 10 | +25.64% | 206,475,000 | 223億7834万 | +22.5% | - | - |
| 11/20 | 8 | 8 | 8 | 8 | 0% | 9,340,000 | 178億1133万 | -2.5% | - | - |
| 11/19 | 8 | 8 | 8 | 8 | 0% | 11,495,000 | 178億1133万 | -2.5% | - | - |
| 11/18 | 8 | 8 | 8 | 8 | 0% | 7,540,000 | 178億1133万 | -2.5% | - | - |
| 11/17 | 8 | 8 | 8 | 8 | -1.52% | 12,915,000 | 178億1133万 | -2.5% | - | - |
| 11/14 | 8 | 8 | 8 | 8 | 0% | 9,230,000 | 180億8535万 | -1% | - | - |
| 11/13 | 8 | 8 | 8 | 8 | +0.51% | 7,432,500 | 180億8535万 | -1% | - | - |
| 11/12 | 8 | 8 | 8 | 8 | +0.51% | 16,682,500 | 179億9401万 | -1.5% | - | - |
| 11/11 | 8 | 8 | 8 | 8 | -0.51% | 7,767,500 | 179億267万 | -2% | - | - |
| 11/10 | 8 | 8 | 8 | 8 | +1.03% | 13,805,000 | 179億9401万 | -1.5% | - | - |
| 11/07 | 8 | 8 | 8 | 8 | -0.51% | 12,775,000 | 178億1133万 | -2.5% | - | - |
| 11/06 | 8 | 8 | 8 | 8 | -1.51% | 14,997,500 | 179億267万 | -2% | - | - |
| 11/05 | 8 | 8 | 8 | 8 | +1.53% | 19,910,000 | 181億7669万 | -0.5% | - | - |
| 11/04 | 8 | 8 | 8 | 8 | -2% | 38,467,500 | 179億267万 | -2% | - | - |
| 10/31 | 8 | 8 | 8 | 8 | -2.44% | 51,767,500 | 182億6804万 | -11.11% | - | - |
| 10/30 | 9 | 9 | 8 | 8 | -6.39% | 68,397,500 | 187億2474万 | -8.89% | - | - |
| 10/29 | 9 | 9 | 9 | 9 | -1.35% | 18,915,000 | 200億350万 | +9.5% | - | - |
| 10/28 | 9 | 9 | 9 | 9 | -1.33% | 14,847,500 | 202億7752万 | +11% | - | - |
| 10/27 | 9 | 9 | 9 | 9 | +1.81% | 26,070,000 | 205億5154万 | +12.5% | - | - |
