PER
2023/09/06~2024/02/07
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 | 2,243 | 2,245 | 2,223 | 2,245 | +0.09% | 1,000 | 97億6530万 | +3.22% | 8.49 | 1.51 |
02/06 | 2,243 | 2,243 | 2,243 | 2,243 | -0.18% | 200 | 97億5660万 | +3.55% | 8.48 | 1.5 |
02/05 | 2,220 | 2,250 | 2,217 | 2,247 | +0.99% | 2,300 | 97億7400万 | +4.22% | 8.5 | 1.51 |
02/02 | 2,253 | 2,259 | 2,225 | 2,225 | -1.24% | 1,500 | 96億7830万 | +3.73% | 8.42 | 1.49 |
02/01 | 2,222 | 2,259 | 2,222 | 2,253 | +1.4% | 900 | 98億9万 | +5.58% | 8.52 | 1.51 |
01/31 | 2,260 | 2,260 | 2,222 | 2,222 | -1.24% | 400 | 96億6525万 | +4.61% | 8.4 | 1.49 |
01/30 | 2,242 | 2,250 | 2,242 | 2,250 | +0.18% | 1,100 | 97億8705万 | +6.43% | 8.51 | 1.51 |
01/29 | 2,257 | 2,257 | 2,246 | 2,246 | -0.49% | 1,400 | 97億6965万 | +6.75% | 8.49 | 1.51 |
01/26 | 2,201 | 2,300 | 2,200 | 2,257 | +2.45% | 4,400 | 98億1749万 | +7.78% | 8.54 | 1.51 |
01/25 | 2,227 | 2,227 | 2,190 | 2,203 | +0.18% | 3,700 | 95億8260万 | +5.76% | 8.33 | 1.48 |
01/24 | 2,179 | 2,199 | 2,179 | 2,199 | +1.15% | 3,900 | 95億6521万 | +5.98% | 8.32 | 1.48 |
01/23 | 2,160 | 2,174 | 2,160 | 2,174 | +1.64% | 1,500 | 94億5646万 | +5.13% | 8.22 | 1.46 |
01/22 | 2,130 | 2,145 | 2,129 | 2,139 | +0.47% | 1,300 | 93億422万 | +3.78% | 8.09 | 1.43 |
01/19 | 2,142 | 2,147 | 2,129 | 2,129 | -0.61% | 3,200 | 92億6072万 | +3.5% | 8.05 | 1.43 |
01/18 | 2,131 | 2,145 | 2,130 | 2,142 | -0.19% | 1,300 | 93億1727万 | +4.34% | 8.1 | 1.44 |
01/17 | 2,164 | 2,182 | 2,136 | 2,146 | -0.83% | 3,600 | 93億3467万 | +4.79% | 8.12 | 1.44 |
01/16 | 2,174 | 2,184 | 2,151 | 2,164 | -0.55% | 5,600 | 94億1296万 | +5.87% | 8.18 | 1.45 |
01/15 | 2,160 | 2,178 | 2,160 | 2,176 | +0.88% | 1,700 | 94億6516万 | +6.72% | 8.23 | 1.46 |
01/12 | 2,117 | 2,171 | 2,117 | 2,157 | +1.89% | 5,000 | 93億8251万 | +6.1% | 8.16 | 1.45 |
01/11 | 2,118 | 2,130 | 2,101 | 2,117 | -0.05% | 3,100 | 92億852万 | +4.34% | 8.01 | 1.42 |
01/10 | 2,150 | 2,159 | 2,116 | 2,118 | -1.49% | 4,200 | 92億1287万 | +4.59% | 8.01 | 1.42 |
01/09 | 2,109 | 2,150 | 2,101 | 2,150 | +3.27% | 7,000 | 93億5207万 | +6.28% | 8.13 | 1.44 |
01/05 | 2,080 | 2,111 | 2,080 | 2,082 | +0.1% | 1,600 | 90億5628万 | +3.12% | 7.87 | 1.4 |
01/04 | 2,030 | 2,130 | 2,030 | 2,080 | +2.92% | 7,700 | 90億4758万 | +3.07% | 7.87 | 1.4 |
2023 |
12/29 | 2,019 | 2,039 | 2,016 | 2,021 | +0.65% | 1,200 | 87億9094万 | +0.2% | 7.64 | 1.36 |
12/28 | 1,991 | 2,008 | 1,991 | 2,008 | +0.5% | 2,100 | 87億3439万 | -0.54% | 7.59 | 1.35 |
12/27 | 1,953 | 2,010 | 1,953 | 1,998 | +1.37% | 3,900 | 86億9090万 | -1.09% | 7.56 | 1.34 |
12/26 | 1,988 | 1,988 | 1,971 | 1,971 | +0.61% | 3,200 | 85億7345万 | -2.52% | 7.45 | 1.32 |
12/25 | 1,997 | 2,000 | 1,905 | 1,959 | -1.56% | 6,600 | 85億2125万 | -3.31% | 7.41 | 1.31 |
12/22 | 1,990 | 1,990 | 1,981 | 1,990 | +0.51% | 2,700 | 86億5610万 | -1.92% | 7.53 | 1.33 |
12/21 | 1,985 | 1,985 | 1,980 | 1,980 | -0.2% | 1,800 | 86億1260万 | -2.56% | 7.49 | 1.33 |
12/20 | 1,995 | 1,995 | 1,971 | 1,984 | -0.85% | 1,700 | 86億3000万 | -2.51% | 7.5 | 1.33 |
12/19 | 1,993 | 2,001 | 1,993 | 2,001 | +0.45% | 800 | 87億394万 | -1.86% | 7.57 | 1.34 |
12/18 | 2,001 | 2,001 | 1,992 | 1,992 | -0.5% | 700 | 86億6480万 | -2.64% | 7.53 | 1.34 |
12/15 | 2,005 | 2,015 | 1,995 | 2,002 | -0.3% | 2,500 | 87億829万 | -2.44% | 7.57 | 1.34 |
12/14 | 2,011 | 2,014 | 2,004 | 2,008 | -0.35% | 2,500 | 87億3439万 | -2.38% | 7.59 | 1.35 |
12/13 | 2,035 | 2,035 | 2,015 | 2,015 | -0.64% | 900 | 87億6484万 | -2.33% | 7.62 | 1.35 |
12/12 | 2,036 | 2,036 | 2,018 | 2,028 | -0.1% | 800 | 88億2139万 | -1.93% | 7.67 | 1.36 |
12/11 | 2,026 | 2,030 | 2,024 | 2,030 | +0.2% | 800 | 88億3009万 | -2.07% | 7.68 | 1.36 |
12/08 | 2,035 | 2,035 | 2,026 | 2,026 | -0.44% | 2,500 | 88億1269万 | -2.46% | 7.66 | 1.36 |
12/07 | 2,040 | 2,040 | 2,035 | 2,035 | -0.25% | 400 | 88億5184万 | -2.26% | 7.7 | 1.37 |
12/06 | 2,040 | 2,040 | 2,037 | 2,040 | -0.05% | 1,300 | 88億7359万 | -2.25% | 7.72 | 1.37 |
12/05 | 2,037 | 2,041 | 2,037 | 2,041 | -0.05% | 400 | 88億7794万 | -2.39% | 7.72 | 1.37 |
12/04 | 2,045 | 2,045 | 2,033 | 2,042 | +0.44% | 2,000 | 88億8229万 | -2.53% | 7.72 | 1.37 |
12/01 | 2,028 | 2,048 | 2,028 | 2,033 | -1.21% | 3,700 | 88億4314万 | -3.24% | 7.69 | 1.36 |
11/29 | 2,056 | 2,058 | 2,037 | 2,058 | +0.29% | 600 | 89億5188万 | -2.33% | 7.78 | 1.38 |
11/28 | 2,067 | 2,067 | 2,052 | 2,052 | -0.73% | 700 | 89億2578万 | -2.79% | 7.76 | 1.38 |
11/27 | 2,078 | 2,078 | 2,042 | 2,067 | +1.47% | 600 | 89億9103万 | -2.27% | 7.82 | 1.39 |
11/24 | 2,096 | 2,096 | 2,031 | 2,037 | -1.74% | 5,000 | 88億6054万 | -3.87% | 7.7 | 1.37 |
11/22 | 2,052 | 2,073 | 2,049 | 2,073 | +1.47% | 2,800 | 90億1713万 | -2.36% | 7.84 | 1.39 |
11/21 | 2,050 | 2,050 | 2,043 | 2,043 | -0.44% | 900 | 88億8664万 | -3.95% | 7.73 | 1.37 |
11/20 | 2,132 | 2,132 | 2,050 | 2,052 | -0.24% | 3,800 | 89億2578万 | -3.75% | 7.76 | 1.38 |
11/17 | 2,042 | 2,057 | 2,042 | 2,057 | +0.73% | 1,500 | 89億4753万 | -3.74% | 7.78 | 1.38 |
11/16 | 2,056 | 2,059 | 2,041 | 2,042 | -1.21% | 800 | 88億8229万 | -4.62% | 7.72 | 1.37 |
11/15 | 2,047 | 2,068 | 2,043 | 2,067 | +1.08% | 2,600 | 89億9103万 | -3.77% | 7.82 | 1.39 |
11/14 | 2,050 | 2,050 | 2,037 | 2,045 | -2.2% | 5,700 | 88億9534万 | -4.93% | 7.73 | 1.37 |
11/13 | 2,120 | 2,127 | 2,081 | 2,091 | -3.28% | 6,200 | 90億9543万 | -2.97% | 7.91 | 1.4 |
11/10 | 2,169 | 2,169 | 2,135 | 2,162 | +0.93% | 1,600 | 94億426万 | +0.19% | 8.18 | 1.45 |
11/09 | 2,138 | 2,142 | 2,138 | 2,142 | +0.19% | 300 | 93億1727万 | -0.79% | 8.1 | 1.44 |
11/08 | 2,155 | 2,155 | 2,138 | 2,138 | -0.93% | 300 | 92億9987万 | -1.06% | 8.09 | 1.43 |
11/07 | 2,146 | 2,170 | 2,146 | 2,158 | +0.7% | 900 | 93億8686万 | -0.23% | 8.16 | 1.45 |
11/06 | 2,140 | 2,150 | 2,130 | 2,143 | +0.05% | 700 | 93億2162万 | -1.06% | 8.11 | 1.44 |
11/02 | 2,141 | 2,142 | 2,131 | 2,142 | +0.05% | 500 | 93億1727万 | -1.15% | 8.1 | 1.44 |
11/01 | 2,172 | 2,172 | 2,141 | 2,141 | 0% | 1,100 | 93億1292万 | -1.29% | 8.1 | 1.44 |
10/31 | 2,150 | 2,150 | 2,141 | 2,141 | -1.52% | 200 | 93億1292万 | -1.43% | 8.1 | 1.44 |
10/30 | 2,145 | 2,174 | 2,145 | 2,174 | +1.54% | 200 | 94億5646万 | +0.05% | 8.22 | 1.46 |
10/27 | 2,143 | 2,174 | 2,141 | 2,141 | -0.05% | 400 | 93億1292万 | -1.52% | 8.1 | 1.44 |
10/26 | 2,182 | 2,182 | 2,142 | 2,142 | -2.01% | 800 | 93億1727万 | -1.56% | 8.1 | 1.44 |
10/25 | 2,196 | 2,196 | 2,153 | 2,186 | +0.37% | 1,400 | 95億866万 | +0.37% | 8.27 | 1.47 |
10/24 | 2,160 | 2,178 | 2,160 | 2,178 | +0.83% | 400 | 94億7386万 | 0% | 8.24 | 1.46 |
10/23 | 2,165 | 2,165 | 2,160 | 2,160 | -0.23% | 400 | 93億9556万 | -0.83% | 8.17 | 1.45 |
10/18 | 2,146 | 2,165 | 2,146 | 2,165 | +0.65% | 400 | 94億1731万 | -0.64% | 8.19 | 1.45 |
10/17 | 2,151 | 2,172 | 2,146 | 2,151 | 0% | 900 | 93億5641万 | -1.28% | 8.14 | 1.44 |
10/16 | 2,148 | 2,151 | 2,147 | 2,151 | -0.42% | 1,600 | 93億5641万 | -1.33% | 8.14 | 1.44 |
10/13 | 2,157 | 2,160 | 2,155 | 2,160 | 0% | 800 | 93億9556万 | -1.01% | 8.17 | 1.45 |
10/12 | 2,158 | 2,160 | 2,154 | 2,160 | -0.78% | 900 | 93億9556万 | -1.05% | 8.17 | 1.45 |
10/11 | 2,178 | 2,178 | 2,177 | 2,177 | -0.05% | 200 | 94億6951万 | -0.32% | 8.23 | 1.46 |
10/10 | 2,200 | 2,200 | 2,176 | 2,178 | -1% | 600 | 94億7386万 | -0.32% | 8.24 | 1.46 |
10/06 | 2,147 | 2,200 | 2,147 | 2,200 | +2.42% | 400 | 95億6956万 | +0.64% | 8.32 | 1.48 |
10/05 | 2,150 | 2,150 | 2,148 | 2,148 | -0.09% | 700 | 93億4337万 | -1.78% | 8.12 | 1.44 |
10/04 | 2,152 | 2,158 | 2,150 | 2,150 | -0.78% | 1,700 | 93億5207万 | -1.78% | 8.13 | 1.44 |
10/03 | 2,185 | 2,186 | 2,160 | 2,167 | -0.64% | 2,000 | 94億2601万 | -1.05% | 8.2 | 1.45 |
10/02 | 2,180 | 2,182 | 2,180 | 2,181 | -0.09% | 900 | 94億8691万 | -0.46% | 8.25 | 1.46 |
09/29 | 2,184 | 2,185 | 2,183 | 2,183 | -0.77% | 1,300 | 94億9561万 | -0.41% | 8.26 | 1.52 |
09/28 | 2,201 | 2,215 | 2,184 | 2,200 | -0.99% | 800 | 95億6956万 | +0.36% | 8.32 | 1.54 |
09/27 | 2,178 | 2,222 | 2,178 | 2,222 | +2.07% | 800 | 96億6525万 | +1.41% | 8.4 | 1.55 |
09/26 | 2,215 | 2,225 | 2,175 | 2,177 | -0.37% | 2,400 | 94億6951万 | -0.59% | 8.23 | 1.52 |
09/25 | 2,267 | 2,267 | 2,180 | 2,185 | -1.49% | 2,600 | 95億431万 | -0.23% | 8.26 | 1.53 |
09/22 | 2,176 | 2,218 | 2,175 | 2,218 | +1.79% | 2,700 | 96億4785万 | +1.28% | 8.39 | 1.55 |
09/21 | 2,180 | 2,181 | 2,179 | 2,179 | -0.09% | 1,200 | 94億7821万 | -0.5% | 8.24 | 1.52 |
09/20 | 2,208 | 2,208 | 2,181 | 2,181 | -0.77% | 900 | 94億8691万 | -0.46% | 8.25 | 1.52 |
09/19 | 2,182 | 2,198 | 2,182 | 2,198 | 0% | 600 | 95億6086万 | +0.27% | 8.31 | 1.53 |
09/15 | 2,208 | 2,208 | 2,176 | 2,198 | +0.73% | 1,300 | 95億6086万 | +0.23% | 8.31 | 1.53 |
09/14 | 2,178 | 2,215 | 2,178 | 2,182 | +0.18% | 600 | 94億9126万 | -0.5% | 8.25 | 1.52 |
09/13 | 2,181 | 2,200 | 2,178 | 2,178 | 0% | 1,800 | 94億7386万 | -0.77% | 8.24 | 1.52 |
09/12 | 2,193 | 2,194 | 2,178 | 2,178 | -0.09% | 500 | 94億7386万 | -0.82% | 8.24 | 1.52 |
09/11 | 2,179 | 2,180 | 2,176 | 2,180 | 0% | 1,700 | 94億8256万 | -0.82% | 8.25 | 1.52 |
09/08 | 2,186 | 2,186 | 2,180 | 2,180 | -0.27% | 600 | 94億8256万 | -0.95% | 8.25 | 1.52 |
09/07 | 2,183 | 2,186 | 2,183 | 2,186 | +0.14% | 200 | 95億866万 | -0.86% | 8.27 | 1.53 |
09/06 | 2,187 | 2,219 | 2,183 | 2,183 | -0.5% | 1,800 | 94億9561万 | -1.27% | 8.26 | 1.52 |