PER
2023/09/11~2024/02/07
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 |
---|
2024 |
02/07 | 2,620 | 2,645 | 2,620 | 2,635 | +0.38% | 217,727 | - | +1.97% | - | - |
02/06 | 2,637 | 2,637 | 2,619 | 2,625 | -0.76% | 147,190 | - | +1.9% | - | - |
02/05 | 2,648 | 2,650 | 2,633 | 2,645 | +0.76% | 89,781 | - | +3% | - | - |
02/02 | 2,631 | 2,637 | 2,617 | 2,625 | +0.19% | 140,143 | - | +2.58% | - | - |
02/01 | 2,617 | 2,630 | 2,611 | 2,620 | -0.64% | 162,858 | - | +2.7% | - | - |
01/31 | 2,603 | 2,637 | 2,601 | 2,637 | +0.96% | 115,717 | - | +3.74% | - | - |
01/30 | 2,620 | 2,626 | 2,612 | 2,612 | -0.15% | 123,710 | - | +3.12% | - | - |
01/29 | 2,595 | 2,622 | 2,595 | 2,616 | +1.32% | 119,918 | - | +3.6% | - | - |
01/26 | 2,605 | 2,605 | 2,579 | 2,582 | -1.3% | 158,437 | - | +2.58% | - | - |
01/25 | 2,611 | 2,621 | 2,600 | 2,616 | +0.11% | 214,650 | - | +4.22% | - | - |
01/24 | 2,623 | 2,627 | 2,607 | 2,613 | -0.61% | 132,913 | - | +4.48% | - | - |
01/23 | 2,637 | 2,654 | 2,620 | 2,629 | -0.15% | 445,072 | - | +5.46% | - | - |
01/22 | 2,613 | 2,633 | 2,611 | 2,633 | +1.43% | 306,603 | - | +5.96% | - | - |
01/19 | 2,608 | 2,610 | 2,584 | 2,596 | +0.78% | 331,434 | - | +4.8% | - | - |
01/18 | 2,579 | 2,593 | 2,575 | 2,576 | -0.16% | 331,861 | - | +4.29% | - | - |
01/17 | 2,602 | 2,629 | 2,580 | 2,580 | -0.31% | 1,165,049 | - | +4.75% | - | - |
01/16 | 2,610 | 2,612 | 2,586 | 2,588 | -0.84% | 284,967 | - | +5.33% | - | - |
01/15 | 2,584 | 2,615 | 2,581 | 2,610 | +1.16% | 395,912 | - | +6.44% | - | - |
01/12 | 2,577 | 2,595 | 2,569 | 2,580 | +0.47% | 465,293 | - | +5.52% | - | - |
01/11 | 2,560 | 2,575 | 2,559 | 2,568 | +1.54% | 449,125 | - | +5.29% | - | - |
01/10 | 2,497 | 2,533 | 2,497 | 2,529 | +1.4% | 571,028 | - | +3.86% | - | - |
01/09 | 2,499 | 2,512 | 2,482 | 2,494 | +0.73% | 172,889 | - | +2.59% | - | - |
01/05 | 2,466 | 2,482 | 2,463 | 2,476 | +0.73% | 168,974 | - | +1.93% | - | - |
01/04 | 2,434 | 2,461 | 2,414 | 2,458 | +0.49% | 315,460 | - | +1.24% | - | - |
2023 |
12/29 | 2,441 | 2,456 | 2,433 | 2,446 | +0.2% | 78,456 | - | +0.74% | - | - |
12/28 | 2,430 | 2,444 | 2,430 | 2,441 | +0.04% | 66,619 | - | +0.49% | - | - |
12/27 | 2,428 | 2,446 | 2,427 | 2,440 | +1.12% | 134,978 | - | +0.41% | - | - |
12/26 | 2,417 | 2,417 | 2,405 | 2,413 | -0.04% | 160,953 | - | -0.7% | - | - |
12/25 | 2,432 | 2,432 | 2,412 | 2,414 | +0.08% | 107,426 | - | -0.74% | - | - |
12/22 | 2,407 | 2,425 | 2,407 | 2,412 | +0.58% | 292,347 | - | -0.9% | - | - |
12/21 | 2,397 | 2,406 | 2,395 | 2,398 | -1.19% | 365,113 | - | -1.52% | - | - |
12/20 | 2,415 | 2,440 | 2,415 | 2,427 | +0.71% | 123,325 | - | -0.41% | - | - |
12/19 | 2,390 | 2,412 | 2,379 | 2,410 | +0.79% | 263,438 | - | -1.11% | - | - |
12/18 | 2,388 | 2,393 | 2,369 | 2,391 | -0.66% | 195,861 | - | -1.89% | - | - |
12/15 | 2,401 | 2,418 | 2,401 | 2,407 | +0.38% | 245,963 | - | -1.27% | - | - |
12/14 | 2,428 | 2,431 | 2,387 | 2,398 | -1.32% | 340,122 | - | -1.64% | - | - |
12/13 | 2,434 | 2,439 | 2,423 | 2,430 | -0.04% | 59,099 | - | -0.33% | - | - |
12/12 | 2,450 | 2,452 | 2,428 | 2,431 | -0.16% | 64,586 | - | -0.25% | - | - |
12/11 | 2,421 | 2,439 | 2,421 | 2,435 | +1.46% | 343,886 | - | -0.08% | - | - |
12/08 | 2,418 | 2,423 | 2,392 | 2,400 | -1.48% | 259,055 | - | -1.44% | - | - |
12/07 | 2,445 | 2,450 | 2,430 | 2,436 | -1.18% | 97,088 | - | +0.04% | - | - |
12/06 | 2,425 | 2,467 | 2,425 | 2,465 | +1.99% | 134,021 | - | +1.44% | - | - |
12/05 | 2,433 | 2,441 | 2,416 | 2,417 | -0.86% | 113,604 | - | -0.29% | - | - |
12/04 | 2,446 | 2,448 | 2,424 | 2,438 | -0.85% | 43,951 | - | +0.74% | - | - |
12/01 | 2,465 | 2,465 | 2,456 | 2,459 | +0.41% | 101,468 | - | +1.82% | - | - |
11/30 | 2,439 | 2,452 | 2,430 | 2,449 | +0.37% | 102,129 | - | +1.66% | - | - |
11/29 | 2,443 | 2,456 | 2,436 | 2,440 | -0.53% | 109,697 | - | +1.5% | - | - |
11/28 | 2,465 | 2,467 | 2,445 | 2,453 | -0.24% | 107,566 | - | +2.25% | - | - |
11/27 | 2,473 | 2,479 | 2,455 | 2,459 | -0.49% | 173,122 | - | +2.72% | - | - |
11/24 | 2,475 | 2,478 | 2,467 | 2,471 | +0.61% | 255,277 | - | +3.43% | - | - |
11/22 | 2,438 | 2,465 | 2,436 | 2,456 | +0.37% | 1,346,535 | - | +2.98% | - | - |
11/21 | 2,449 | 2,453 | 2,433 | 2,447 | -0.24% | 1,307,229 | - | +2.77% | - | - |
11/20 | 2,470 | 2,484 | 2,448 | 2,453 | -0.69% | 1,633,867 | - | +3.2% | - | - |
11/17 | 2,436 | 2,470 | 2,436 | 2,470 | +1.11% | 1,176,562 | - | +4% | - | - |
11/16 | 2,446 | 2,462 | 2,436 | 2,443 | -0.24% | 71,929 | - | +2.99% | - | - |
11/15 | 2,453 | 2,456 | 2,440 | 2,449 | +1.2% | 207,955 | - | +3.33% | - | - |
11/14 | 2,429 | 2,431 | 2,420 | 2,420 | +0.37% | 102,248 | - | +2.24% | - | - |
11/13 | 2,426 | 2,430 | 2,407 | 2,411 | -0.04% | 44,911 | - | +1.99% | - | - |
11/10 | 2,395 | 2,415 | 2,387 | 2,412 | -0.04% | 232,285 | - | +2.16% | - | - |
11/09 | 2,387 | 2,416 | 2,376 | 2,413 | +1.34% | 75,310 | - | +2.42% | - | - |
11/08 | 2,417 | 2,418 | 2,371 | 2,381 | -1.04% | 112,370 | - | +1.15% | - | - |
11/07 | 2,432 | 2,434 | 2,406 | 2,406 | -1.19% | 104,691 | - | +2.21% | - | - |
11/06 | 2,440 | 2,445 | 2,430 | 2,435 | +1.59% | 215,944 | - | +3.44% | - | - |
11/02 | 2,412 | 2,414 | 2,390 | 2,397 | +0.46% | 454,993 | - | +1.87% | - | - |
11/01 | 2,373 | 2,388 | 2,370 | 2,386 | +2.54% | 699,588 | - | +1.32% | - | - |
10/31 | 2,319 | 2,334 | 2,304 | 2,327 | +1.04% | 759,845 | - | -1.23% | - | - |
10/30 | 2,307 | 2,311 | 2,294 | 2,303 | -1.16% | 543,931 | - | -2.46% | - | - |
10/27 | 2,305 | 2,330 | 2,302 | 2,330 | +1.57% | 850,322 | - | -1.52% | - | - |
10/26 | 2,308 | 2,317 | 2,289 | 2,294 | -1.42% | 890,514 | - | -3.25% | - | - |
10/25 | 2,329 | 2,342 | 2,323 | 2,327 | +0.56% | 76,631 | - | -2.1% | - | - |
10/24 | 2,317 | 2,320 | 2,268 | 2,314 | +0.09% | 407,801 | - | -2.94% | - | - |
10/23 | 2,320 | 2,326 | 2,312 | 2,312 | -0.73% | 117,764 | - | -3.3% | - | - |
10/20 | 2,324 | 2,340 | 2,315 | 2,329 | -0.38% | 248,744 | - | -2.84% | - | - |
10/19 | 2,337 | 2,351 | 2,330 | 2,338 | -1.39% | 165,790 | - | -2.62% | - | - |
10/18 | 2,370 | 2,372 | 2,354 | 2,371 | +0.21% | 156,111 | - | -1.41% | - | - |
10/17 | 2,370 | 2,384 | 2,355 | 2,366 | +0.85% | 249,117 | - | -1.66% | - | - |
10/16 | 2,364 | 2,366 | 2,340 | 2,346 | -1.59% | 158,233 | - | -2.57% | - | - |
10/13 | 2,401 | 2,406 | 2,378 | 2,384 | -1.32% | 495,601 | - | -1.16% | - | - |
10/12 | 2,395 | 2,418 | 2,395 | 2,416 | +1.43% | 93,669 | - | +0.08% | - | - |
10/11 | 2,387 | 2,395 | 2,382 | 2,382 | -0.13% | 428,107 | - | -1.37% | - | - |
10/10 | 2,362 | 2,390 | 2,362 | 2,385 | +2.05% | 593,611 | - | -1.32% | - | - |
10/06 | 2,336 | 2,352 | 2,329 | 2,337 | +0.04% | 263,905 | - | -3.35% | - | - |
10/05 | 2,305 | 2,338 | 2,299 | 2,336 | +1.96% | 431,759 | - | -3.43% | - | - |
10/04 | 2,317 | 2,321 | 2,289 | 2,291 | -2.55% | 1,536,686 | - | -5.37% | - | - |
10/03 | 2,383 | 2,383 | 2,345 | 2,351 | -1.63% | 693,328 | - | -2.97% | - | - |
10/02 | 2,412 | 2,432 | 2,388 | 2,390 | -0.42% | 134,208 | - | -1.4% | - | - |
09/29 | 2,426 | 2,426 | 2,391 | 2,400 | -0.83% | 94,578 | - | -0.87% | - | - |
09/28 | 2,431 | 2,442 | 2,407 | 2,420 | -0.58% | 157,407 | - | +0.08% | - | - |
09/27 | 2,414 | 2,434 | 2,402 | 2,434 | +0.25% | 61,468 | - | +0.79% | - | - |
09/26 | 2,443 | 2,444 | 2,425 | 2,428 | -0.53% | 43,943 | - | +0.75% | - | - |
09/25 | 2,437 | 2,445 | 2,428 | 2,441 | +0.37% | 26,087 | - | +1.5% | - | - |
09/22 | 2,415 | 2,441 | 2,409 | 2,432 | -0.29% | 178,454 | - | +1.42% | - | - |
09/21 | 2,452 | 2,463 | 2,436 | 2,439 | -0.97% | 112,267 | - | +1.92% | - | - |
09/20 | 2,490 | 2,492 | 2,461 | 2,463 | -1% | 42,397 | - | +3.14% | - | - |
09/19 | 2,475 | 2,488 | 2,471 | 2,488 | +0.08% | 49,478 | - | +4.41% | - | - |
09/15 | 2,480 | 2,495 | 2,477 | 2,486 | +0.97% | 148,288 | - | +4.59% | - | - |
09/14 | 2,444 | 2,467 | 2,440 | 2,462 | +1.19% | 113,159 | - | +3.79% | - | - |
09/13 | 2,436 | 2,442 | 2,427 | 2,433 | -0.04% | 70,331 | - | +2.79% | - | - |
09/12 | 2,426 | 2,435 | 2,417 | 2,434 | +0.83% | 64,949 | - | +2.96% | - | - |
09/11 | 2,424 | 2,430 | 2,408 | 2,414 | +0.04% | 190,892 | - | +2.29% | - | - |