PER
2023/08/24~2024/01/22
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 |
01/22 | 29,215 | 29,620 | 29,175 | 29,620 | +3.26% | 444,318 | - | +14.91% | - | - |
01/19 | 28,830 | 28,830 | 28,365 | 28,685 | +3.07% | 504,533 | - | +12.3% | - | - |
01/18 | 27,725 | 28,290 | 27,690 | 27,830 | -0.11% | 437,727 | - | +9.78% | - | - |
01/17 | 28,570 | 29,100 | 27,860 | 27,860 | -1.17% | 657,423 | - | +10.73% | - | - |
01/16 | 28,605 | 28,655 | 28,060 | 28,190 | -1.42% | 545,481 | - | +12.75% | - | - |
01/15 | 28,150 | 28,740 | 27,990 | 28,595 | +1.91% | 491,491 | - | +15% | - | - |
01/12 | 27,690 | 28,285 | 27,690 | 28,060 | +2.82% | 705,313 | - | +13.72% | - | - |
01/11 | 27,145 | 27,395 | 26,915 | 27,290 | +3.61% | 590,964 | - | +11.25% | - | - |
01/10 | 25,520 | 26,460 | 25,465 | 26,340 | +4.05% | 669,054 | - | +7.81% | - | - |
01/09 | 25,390 | 25,610 | 25,040 | 25,315 | +2.37% | 553,445 | - | +3.87% | - | - |
01/05 | 24,695 | 24,995 | 24,530 | 24,730 | +0.65% | 436,505 | - | +1.59% | - | - |
01/04 | 23,975 | 24,590 | 23,685 | 24,570 | -0.71% | 528,535 | - | +0.93% | - | - |
2023 |
12/29 | 24,860 | 25,105 | 24,600 | 24,745 | -1.02% | 522,762 | - | +1.61% | - | - |
12/28 | 24,785 | 25,000 | 24,745 | 25,000 | -0.4% | 281,986 | - | +2.6% | - | - |
12/27 | 24,850 | 25,205 | 24,850 | 25,100 | +2.49% | 555,156 | - | +3.05% | - | - |
12/26 | 24,520 | 24,550 | 24,340 | 24,490 | +0.16% | 322,693 | - | +0.61% | - | - |
12/25 | 24,680 | 24,700 | 24,405 | 24,450 | +0.53% | 355,595 | - | +0.41% | - | - |
12/22 | 24,480 | 24,620 | 24,285 | 24,320 | +0.25% | 437,644 | - | -0.21% | - | - |
12/21 | 24,500 | 24,540 | 24,205 | 24,260 | -3.4% | 444,092 | - | -0.53% | - | - |
12/20 | 24,800 | 25,315 | 24,780 | 25,115 | +2.97% | 607,640 | - | +2.86% | - | - |
12/19 | 23,840 | 24,390 | 23,585 | 24,390 | +2.72% | 637,651 | - | +0.12% | - | - |
12/18 | 23,800 | 23,810 | 23,430 | 23,745 | -1.31% | 338,089 | - | -2.39% | - | - |
12/15 | 23,750 | 24,270 | 23,740 | 24,060 | +1.82% | 469,430 | - | -1.07% | - | - |
12/14 | 24,195 | 24,350 | 23,375 | 23,630 | -1.56% | 558,823 | - | -2.78% | - | - |
12/13 | 24,045 | 24,250 | 23,895 | 24,005 | +0.73% | 360,931 | - | -1.13% | - | - |
12/12 | 24,325 | 24,370 | 23,810 | 23,830 | +0.02% | 399,780 | - | -1.7% | - | - |
12/11 | 23,735 | 24,015 | 23,710 | 23,825 | +3.18% | 416,438 | - | -1.7% | - | - |
12/08 | 23,420 | 23,525 | 22,960 | 23,090 | -3.43% | 437,577 | - | -4.56% | - | - |
12/07 | 24,330 | 24,405 | 23,845 | 23,910 | -3.55% | 390,076 | - | -1.01% | - | - |
12/06 | 24,060 | 24,795 | 24,015 | 24,790 | +4.14% | 373,888 | - | +3.09% | - | - |
12/05 | 24,165 | 24,265 | 23,730 | 23,805 | -2.64% | 419,366 | - | -0.38% | - | - |
12/04 | 24,625 | 24,660 | 24,165 | 24,450 | -1.41% | 349,976 | - | +2.74% | - | - |
12/01 | 24,985 | 24,990 | 24,720 | 24,800 | -0.16% | 289,230 | - | +4.86% | - | - |
11/30 | 24,480 | 24,840 | 24,380 | 24,840 | +0.91% | 341,564 | - | +5.57% | - | - |
11/29 | 24,515 | 24,915 | 24,410 | 24,615 | -0.57% | 267,004 | - | +5.21% | - | - |
11/28 | 24,935 | 24,960 | 24,585 | 24,755 | -0.12% | 220,363 | - | +6.4% | - | - |
11/27 | 25,235 | 25,355 | 24,725 | 24,785 | -1.18% | 398,483 | - | +7.08% | - | - |
11/24 | 25,290 | 25,370 | 25,065 | 25,080 | +1.17% | 360,496 | - | +8.87% | - | - |
11/22 | 24,395 | 25,035 | 24,370 | 24,790 | +0.34% | 368,341 | - | +8.02% | - | - |
11/21 | 24,830 | 24,845 | 24,525 | 24,705 | +0.08% | 330,246 | - | +8.02% | - | - |
11/20 | 24,950 | 25,430 | 24,670 | 24,685 | -1.34% | 381,760 | - | +8.4% | - | - |
11/17 | 24,580 | 25,020 | 24,535 | 25,020 | +1.13% | 384,362 | - | +10.14% | - | - |
11/16 | 24,750 | 25,070 | 24,505 | 24,740 | -0.8% | 358,775 | - | +9.2% | - | - |
11/15 | 24,490 | 24,985 | 24,450 | 24,940 | +5.01% | 607,703 | - | +10.48% | - | - |
11/14 | 23,860 | 23,935 | 23,685 | 23,750 | +0.96% | 393,757 | - | +5.66% | - | - |
11/13 | 24,020 | 24,045 | 23,440 | 23,525 | -0.21% | 395,916 | - | +5.09% | - | - |
11/10 | 23,360 | 23,600 | 23,080 | 23,575 | -0.57% | 406,130 | - | +5.69% | - | - |
11/09 | 23,135 | 23,770 | 23,010 | 23,710 | +3.33% | 417,393 | - | +6.82% | - | - |
11/08 | 23,470 | 23,470 | 22,800 | 22,945 | -0.63% | 443,328 | - | +3.73% | - | - |
11/07 | 23,535 | 23,545 | 23,090 | 23,090 | -2.7% | 331,816 | - | +4.46% | - | - |
11/06 | 23,540 | 23,840 | 23,530 | 23,730 | +4.58% | 589,924 | - | +7.43% | - | - |
11/02 | 22,795 | 22,870 | 22,565 | 22,690 | +2.39% | 474,382 | - | +2.93% | - | - |
11/01 | 22,000 | 22,185 | 21,870 | 22,160 | +4.43% | 543,343 | - | +0.46% | - | - |
10/31 | 20,920 | 21,330 | 20,740 | 21,220 | +1.24% | 622,851 | - | -3.96% | - | - |
10/30 | 20,895 | 21,030 | 20,725 | 20,960 | -2.01% | 429,351 | - | -5.55% | - | - |
10/27 | 21,040 | 21,490 | 20,940 | 21,390 | +2.91% | 496,714 | - | -3.99% | - | - |
10/26 | 21,115 | 21,230 | 20,775 | 20,785 | -4.39% | 569,757 | - | -7.06% | - | - |
10/25 | 21,855 | 22,030 | 21,650 | 21,740 | +1.07% | 423,838 | - | -3.35% | - | - |
10/24 | 21,640 | 21,675 | 20,760 | 21,510 | +0.58% | 631,834 | - | -4.82% | - | - |
10/23 | 21,600 | 21,635 | 21,345 | 21,385 | -1.75% | 343,048 | - | -5.94% | - | - |
10/20 | 21,710 | 21,985 | 21,540 | 21,765 | -1.07% | 407,999 | - | -4.76% | - | - |
10/19 | 22,140 | 22,330 | 21,940 | 22,000 | -3.95% | 468,329 | - | -4.05% | - | - |
10/18 | 22,855 | 22,950 | 22,610 | 22,905 | +0.37% | 398,093 | - | -0.4% | - | - |
10/17 | 22,980 | 23,170 | 22,660 | 22,820 | +2.45% | 414,736 | - | -0.84% | - | - |
10/16 | 22,620 | 22,755 | 22,175 | 22,275 | -4.23% | 436,374 | - | -3.32% | - | - |
10/13 | 23,285 | 23,575 | 23,170 | 23,260 | -1.08% | 440,436 | - | +0.65% | - | - |
10/12 | 23,040 | 23,530 | 23,040 | 23,515 | +3.43% | 362,570 | - | +1.55% | - | - |
10/11 | 22,625 | 22,880 | 22,550 | 22,735 | +1.07% | 314,175 | - | -1.92% | - | - |
10/10 | 21,950 | 22,575 | 21,925 | 22,495 | +4.77% | 417,722 | - | -3.15% | - | - |
10/06 | 21,435 | 21,665 | 21,330 | 21,470 | -0.28% | 298,973 | - | -7.75% | - | - |
10/05 | 21,120 | 21,545 | 20,840 | 21,530 | +3.48% | 447,472 | - | -7.81% | - | - |
10/04 | 21,045 | 21,230 | 20,735 | 20,805 | -4.52% | 578,273 | - | -11.15% | - | - |
10/03 | 22,335 | 22,335 | 21,665 | 21,790 | -3.46% | 474,750 | - | -7.27% | - | - |
10/02 | 23,045 | 23,465 | 22,555 | 22,570 | -0.53% | 454,204 | - | -4.13% | - | - |
09/29 | 22,900 | 22,905 | 22,470 | 22,690 | +0.11% | 291,021 | - | -3.54% | - | - |
09/28 | 23,035 | 23,120 | 22,405 | 22,665 | -1.58% | 448,675 | - | -3.7% | - | - |
09/27 | 22,685 | 23,060 | 22,515 | 23,030 | -0.3% | 295,853 | - | -2.15% | - | - |
09/26 | 23,555 | 23,555 | 23,040 | 23,100 | -2.16% | 281,449 | - | -1.75% | - | - |
09/25 | 23,325 | 23,630 | 23,135 | 23,610 | +2.01% | 263,215 | - | +0.61% | - | - |
09/22 | 22,975 | 23,360 | 22,805 | 23,145 | -1.41% | 342,839 | - | -1.07% | - | - |
09/21 | 23,840 | 23,960 | 23,395 | 23,475 | -2.41% | 257,331 | - | +0.53% | - | - |
09/20 | 24,430 | 24,450 | 24,035 | 24,055 | -1.45% | 251,354 | - | +3.22% | - | - |
09/19 | 24,420 | 24,550 | 24,235 | 24,410 | -1.89% | 255,842 | - | +4.94% | - | - |
09/15 | 24,685 | 24,990 | 24,625 | 24,880 | +2.22% | 330,974 | - | +7.26% | - | - |
09/14 | 23,955 | 24,405 | 23,835 | 24,340 | +3% | 360,847 | - | +5.21% | - | - |
09/13 | 23,710 | 23,870 | 23,485 | 23,630 | -0.51% | 272,952 | - | +2.39% | - | - |
09/12 | 23,545 | 23,750 | 23,300 | 23,750 | +2% | 318,671 | - | +3% | - | - |
09/11 | 23,605 | 23,685 | 23,160 | 23,285 | -0.79% | 305,595 | - | +1.1% | - | - |
09/08 | 23,880 | 23,925 | 23,325 | 23,470 | -2.37% | 433,280 | - | +1.98% | - | - |
09/07 | 24,255 | 24,540 | 24,035 | 24,040 | -1.6% | 347,628 | - | +4.56% | - | - |
09/06 | 24,195 | 24,465 | 24,175 | 24,430 | +1.45% | 379,005 | - | +6.33% | - | - |
09/05 | 23,965 | 24,080 | 23,730 | 24,080 | +0.65% | 310,216 | - | +4.74% | - | - |
09/04 | 23,760 | 23,925 | 23,635 | 23,925 | +1.12% | 236,942 | - | +4.02% | - | - |
09/01 | 23,310 | 23,830 | 23,305 | 23,660 | +0.7% | 284,215 | - | +2.9% | - | - |
08/31 | 23,130 | 23,610 | 23,120 | 23,495 | +1.82% | 339,950 | - | +2.12% | - | - |
08/30 | 23,220 | 23,420 | 23,040 | 23,075 | +0.87% | 392,368 | - | +0.28% | - | - |
08/29 | 23,015 | 23,150 | 22,855 | 22,875 | 0% | 304,322 | - | -0.69% | - | - |
08/28 | 22,500 | 22,890 | 22,425 | 22,875 | +3.65% | 402,299 | - | -0.83% | - | - |
08/25 | 22,300 | 22,385 | 21,985 | 22,070 | -4.04% | 436,117 | - | -4.36% | - | - |
08/24 | 22,880 | 23,040 | 22,695 | 23,000 | +1.46% | 368,915 | - | -0.54% | - | - |