PER
2023/08/10~2024/01/09
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 |
01/09 | 1,204 | 1,207 | 1,199 | 1,207 | +1% | 3,100 | 27億5196万 | +2.37% | 9.5 | 0.31 |
01/05 | 1,178 | 1,201 | 1,178 | 1,195 | +1.53% | 5,000 | 27億2460万 | +1.36% | 9.4 | 0.31 |
01/04 | 1,170 | 1,203 | 1,170 | 1,177 | +0.68% | 1,900 | 26億8356万 | -0.17% | 9.26 | 0.31 |
2023 |
12/29 | 1,165 | 1,171 | 1,159 | 1,169 | +0.09% | 2,400 | 26億6532万 | -0.93% | 9.2 | 0.3 |
12/28 | 1,170 | 1,170 | 1,168 | 1,168 | +0.6% | 400 | 26億6304万 | -1.1% | 9.19 | 0.3 |
12/27 | 1,161 | 1,168 | 1,161 | 1,161 | -0.34% | 25,700 | 26億4708万 | -1.78% | 9.14 | 0.3 |
12/26 | 1,189 | 1,189 | 1,165 | 1,165 | -2.02% | 2,400 | 26億5620万 | -1.52% | 9.17 | 0.3 |
12/25 | 1,216 | 1,216 | 1,181 | 1,189 | -0.17% | 9,800 | 27億1092万 | +0.51% | 9.36 | 0.31 |
12/22 | 1,186 | 1,202 | 1,186 | 1,191 | +0.08% | 1,300 | 27億1548万 | +0.68% | 9.37 | 0.31 |
12/21 | 1,185 | 1,190 | 1,166 | 1,190 | +0.51% | 2,500 | 27億1320万 | +0.68% | 9.36 | 0.31 |
12/20 | 1,170 | 1,184 | 1,163 | 1,184 | +2.07% | 1,200 | 26億9952万 | +0.17% | 9.32 | 0.31 |
12/19 | 1,157 | 1,160 | 1,157 | 1,160 | +0.09% | 500 | 26億4480万 | -1.78% | 9.13 | 0.3 |
12/18 | 1,158 | 1,159 | 1,158 | 1,159 | +0.09% | 20,300 | 26億4252万 | -1.95% | 9.12 | 0.3 |
12/15 | 1,157 | 1,160 | 1,157 | 1,158 | -0.34% | 21,700 | 26億4024万 | -2.11% | 9.11 | 0.3 |
12/14 | 1,171 | 1,173 | 1,150 | 1,162 | -0.85% | 4,000 | 26億4936万 | -1.86% | 9.14 | 0.3 |
12/13 | 1,176 | 1,177 | 1,172 | 1,172 | -0.26% | 1,300 | 26億7216万 | -1.1% | 9.22 | 0.31 |
12/12 | 1,188 | 1,188 | 1,175 | 1,175 | -0.25% | 900 | 26億7900万 | -0.84% | 9.25 | 0.31 |
12/11 | 1,178 | 1,191 | 1,174 | 1,178 | 0% | 900 | 26億8584万 | -0.67% | 9.27 | 0.31 |
12/08 | 1,186 | 1,186 | 1,178 | 1,178 | -0.25% | 800 | 26億8584万 | -0.67% | 9.27 | 0.31 |
12/07 | 1,181 | 1,181 | 1,181 | 1,181 | -0.25% | 100 | 26億9268万 | -0.42% | 9.29 | 0.31 |
12/06 | 1,180 | 1,192 | 1,180 | 1,184 | +0.25% | 600 | 26億9952万 | -0.17% | 9.32 | 0.31 |
12/05 | 1,193 | 1,193 | 1,181 | 1,181 | -0.76% | 1,000 | 26億9268万 | -0.34% | 9.29 | 0.31 |
12/04 | 1,198 | 1,198 | 1,190 | 1,190 | -0.67% | 1,700 | 27億1320万 | +0.42% | 9.36 | 0.31 |
12/01 | 1,203 | 1,205 | 1,198 | 1,198 | -0.42% | 1,100 | 27億3144万 | +1.1% | 9.43 | 0.31 |
11/30 | 1,210 | 1,210 | 1,203 | 1,203 | -0.5% | 500 | 27億4284万 | +1.6% | 9.47 | 0.31 |
11/29 | 1,211 | 1,212 | 1,195 | 1,209 | +0.33% | 1,100 | 27億5652万 | +2.28% | 9.51 | 0.31 |
11/28 | 1,190 | 1,205 | 1,190 | 1,205 | +0.58% | 500 | 27億4740万 | +2.03% | 9.48 | 0.31 |
11/27 | 1,200 | 1,202 | 1,198 | 1,198 | +0.08% | 2,800 | 27億3144万 | +1.53% | 9.43 | 0.31 |
11/24 | 1,185 | 1,200 | 1,170 | 1,197 | +1.01% | 23,400 | 27億2916万 | +1.53% | 9.42 | 0.31 |
11/22 | 1,177 | 1,187 | 1,177 | 1,185 | +0.68% | 22,700 | 27億180万 | +0.59% | 9.33 | 0.31 |
11/21 | 1,182 | 1,182 | 1,177 | 1,177 | -0.42% | 21,100 | 26億8356万 | -0.08% | 9.26 | 0.31 |
11/20 | 1,176 | 1,182 | 1,176 | 1,182 | +0.77% | 21,200 | 26億9496万 | +0.34% | 9.3 | 0.31 |
11/17 | 1,163 | 1,178 | 1,163 | 1,173 | +0.09% | 21,600 | 26億7444万 | -0.34% | 9.23 | 0.31 |
11/16 | 1,171 | 1,172 | 1,171 | 1,172 | -0.42% | 7,100 | 26億7216万 | -0.51% | 9.22 | 0.31 |
11/15 | 1,170 | 1,177 | 1,170 | 1,177 | +0.6% | 300 | 26億8356万 | -0.17% | 9.26 | 0.31 |
11/14 | 1,195 | 1,195 | 1,170 | 1,170 | -1.68% | 5,500 | 26億6760万 | -0.76% | 9.21 | 0.3 |
11/13 | 1,185 | 1,190 | 1,179 | 1,190 | +0.08% | 600 | 27億1320万 | +0.93% | 9.36 | 0.31 |
11/10 | 1,188 | 1,189 | 1,188 | 1,189 | +0.85% | 700 | 27億1092万 | +0.93% | 9.36 | 0.31 |
11/09 | 1,189 | 1,189 | 1,179 | 1,179 | -0.84% | 700 | 26億8812万 | +0.17% | 9.28 | 0.31 |
11/08 | 1,178 | 1,189 | 1,178 | 1,189 | +1.02% | 200 | 27億1092万 | +0.93% | 9.36 | 0.31 |
11/07 | 1,179 | 1,180 | 1,177 | 1,177 | -0.17% | 1,300 | 26億8356万 | -0.17% | 9.26 | 0.31 |
11/06 | 1,179 | 1,179 | 1,179 | 1,179 | -0.42% | 700 | 26億8812万 | -0.17% | 9.28 | 0.31 |
11/02 | 1,186 | 1,186 | 1,184 | 1,184 | 0% | 200 | 26億9952万 | 0% | 9.32 | 0.31 |
11/01 | 1,183 | 1,243 | 1,183 | 1,184 | +0.34% | 3,700 | 26億9952万 | -0.5% | 9.32 | 0.31 |
10/31 | 1,162 | 1,180 | 1,161 | 1,180 | +1.11% | 700 | 26億9040万 | -1.17% | 9.29 | 0.31 |
10/30 | 1,171 | 1,171 | 1,167 | 1,167 | -0.34% | 400 | 26億6076万 | -2.67% | 9.18 | 0.3 |
10/27 | 1,171 | 1,171 | 1,169 | 1,171 | -1.18% | 500 | 26億6988万 | -2.74% | 9.22 | 0.3 |
10/26 | 1,171 | 1,185 | 1,171 | 1,185 | +1.46% | 500 | 27億180万 | -1.99% | 9.33 | 0.31 |
10/25 | 1,182 | 1,183 | 1,168 | 1,168 | -0.17% | 1,100 | 26億6304万 | -3.79% | 9.19 | 0.3 |
10/24 | 1,170 | 1,170 | 1,170 | 1,170 | -0.76% | 100 | 26億6760万 | -4.02% | 9.21 | 0.3 |
10/23 | 1,171 | 1,179 | 1,170 | 1,179 | +0.86% | 700 | 26億8812万 | -3.6% | 9.28 | 0.31 |
10/20 | 1,183 | 1,183 | 1,165 | 1,169 | -1.27% | 500 | 26億6532万 | -4.8% | 9.2 | 0.3 |
10/19 | 1,160 | 1,184 | 1,160 | 1,184 | +0.77% | 18,700 | 26億9952万 | -3.9% | 9.32 | 0.31 |
10/18 | 1,181 | 1,181 | 1,168 | 1,175 | -0.51% | 3,600 | 26億7900万 | -4.94% | 9.25 | 0.31 |
10/17 | 1,186 | 1,186 | 1,181 | 1,181 | +0.85% | 3,700 | 26億9268万 | -4.76% | 9.29 | 0.31 |
10/16 | 1,171 | 1,175 | 1,171 | 1,171 | 0% | 4,300 | 26億6988万 | -5.94% | 9.22 | 0.3 |
10/13 | 1,170 | 1,182 | 1,170 | 1,171 | -1.51% | 500 | 26億6988万 | -6.17% | 9.22 | 0.3 |
10/12 | 1,189 | 1,189 | 1,167 | 1,189 | 0% | 700 | 27億1092万 | -4.96% | 9.36 | 0.31 |
10/11 | 1,178 | 1,189 | 1,162 | 1,189 | +0.93% | 2,200 | 27億1092万 | -5.18% | 9.36 | 0.31 |
10/10 | 1,197 | 1,197 | 1,178 | 1,178 | +0.34% | 3,900 | 26億8584万 | -6.21% | 9.27 | 0.31 |
10/06 | 1,170 | 1,175 | 1,170 | 1,174 | +0.51% | 1,600 | 26億7672万 | -6.75% | 9.24 | 0.31 |
10/05 | 1,160 | 1,195 | 1,160 | 1,168 | +0.69% | 5,000 | 26億6304万 | -7.45% | 9.19 | 0.3 |
10/04 | 1,163 | 1,168 | 1,144 | 1,160 | -3.01% | 5,800 | 26億4480万 | -8.37% | 9.13 | 0.3 |
10/03 | 1,216 | 1,216 | 1,195 | 1,196 | -1.64% | 2,600 | 27億2688万 | -5.68% | 9.41 | 0.31 |
10/02 | 1,226 | 1,226 | 1,213 | 1,216 | -0.98% | 2,700 | 27億7248万 | -4.1% | 9.57 | 0.32 |
09/29 | 1,255 | 1,255 | 1,228 | 1,228 | -2.31% | 5,300 | 27億9984万 | -3.15% | 12.27 | 0.33 |
09/28 | 1,238 | 1,258 | 1,238 | 1,257 | -5.49% | 12,400 | 28億6596万 | -0.79% | 12.56 | 0.34 |
09/27 | 1,302 | 1,330 | 1,300 | 1,330 | +2.15% | 7,700 | 30億3240万 | +5.14% | 13.29 | 0.36 |
09/26 | 1,298 | 1,302 | 1,295 | 1,302 | +0.23% | 3,000 | 29億6856万 | +3.33% | 13.01 | 0.35 |
09/25 | 1,290 | 1,299 | 1,287 | 1,299 | 0% | 3,500 | 29億6172万 | +3.51% | 12.98 | 0.35 |
09/22 | 1,287 | 1,299 | 1,286 | 1,299 | +0.7% | 2,000 | 29億6172万 | +3.84% | 12.98 | 0.35 |
09/21 | 1,303 | 1,303 | 1,287 | 1,290 | -0.46% | 2,700 | 29億4120万 | +3.45% | 12.89 | 0.35 |
09/20 | 1,300 | 1,301 | 1,295 | 1,296 | -0.31% | 3,500 | 29億5488万 | +4.18% | 12.95 | 0.35 |
09/19 | 1,292 | 1,305 | 1,292 | 1,300 | +1.33% | 2,300 | 29億6400万 | +4.84% | 12.99 | 0.35 |
09/15 | 1,296 | 1,297 | 1,283 | 1,283 | 0% | 1,900 | 29億2524万 | +3.8% | 12.82 | 0.35 |
09/14 | 1,282 | 1,294 | 1,282 | 1,283 | +0.08% | 600 | 29億2524万 | +3.8% | 12.82 | 0.35 |
09/13 | 1,281 | 1,290 | 1,273 | 1,282 | +0.08% | 1,700 | 29億2296万 | +3.72% | 12.81 | 0.35 |
09/12 | 1,286 | 1,286 | 1,270 | 1,281 | -0.39% | 2,700 | 29億2068万 | +3.81% | 12.8 | 0.35 |
09/11 | 1,287 | 1,302 | 1,278 | 1,286 | -0.08% | 5,900 | 29億3208万 | +4.3% | 12.85 | 0.35 |
09/08 | 1,265 | 1,317 | 1,254 | 1,287 | +2.71% | 8,100 | 29億3436万 | +4.63% | 12.86 | 0.35 |
09/07 | 1,256 | 1,299 | 1,250 | 1,253 | -0.16% | 6,500 | 28億5684万 | +2.04% | 12.52 | 0.34 |
09/06 | 1,254 | 1,255 | 1,254 | 1,255 | +0.08% | 600 | 28億6140万 | +2.28% | 12.54 | 0.34 |
09/05 | 1,250 | 1,257 | 1,245 | 1,254 | +0.56% | 1,600 | 28億5912万 | +2.28% | 12.53 | 0.34 |
09/04 | 1,252 | 1,261 | 1,245 | 1,247 | -0.24% | 5,100 | 28億4316万 | +1.71% | 12.46 | 0.34 |
09/01 | 1,267 | 1,267 | 1,250 | 1,250 | -0.16% | 4,300 | 28億5000万 | +2.04% | 12.49 | 0.34 |
08/31 | 1,241 | 1,270 | 1,241 | 1,252 | -0.56% | 2,100 | 28億5456万 | +2.37% | 12.51 | 0.34 |
08/30 | 1,234 | 1,259 | 1,224 | 1,259 | +3.54% | 3,100 | 28億7052万 | +3.03% | 12.58 | 0.34 |
08/29 | 1,206 | 1,217 | 1,206 | 1,216 | +1.08% | 900 | 27億7248万 | -0.33% | 12.15 | 0.33 |
08/28 | 1,216 | 1,221 | 1,203 | 1,203 | -0.91% | 5,000 | 27億4284万 | -1.47% | 12.02 | 0.33 |
08/25 | 1,212 | 1,214 | 1,201 | 1,214 | +0.66% | 900 | 27億6792万 | -0.65% | 12.13 | 0.33 |
08/24 | 1,209 | 1,215 | 1,200 | 1,206 | +1.43% | 1,500 | 27億4968万 | -1.31% | 12.05 | 0.33 |
08/23 | 1,189 | 1,189 | 1,189 | 1,189 | -1.65% | 200 | 27億1092万 | -2.78% | 11.88 | 0.32 |
08/22 | 1,209 | 1,209 | 1,209 | 1,209 | +1.94% | 100 | 27億5652万 | -1.23% | 12.08 | 0.33 |
08/21 | 1,212 | 1,212 | 1,177 | 1,186 | -1.17% | 2,800 | 27億408万 | -3.18% | 11.85 | 0.32 |
08/18 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 600 | 27億3600万 | -2.28% | 11.99 | 0.32 |
08/17 | 1,200 | 1,200 | 1,200 | 1,200 | +0.08% | 100 | 27億3600万 | -2.44% | 11.99 | 0.32 |
08/16 | 1,222 | 1,222 | 1,196 | 1,199 | -0.17% | 1,700 | 27億3372万 | -2.68% | 11.98 | 0.32 |
08/15 | 1,232 | 1,237 | 1,200 | 1,201 | -0.83% | 3,200 | 27億3828万 | -2.67% | 12 | 0.33 |
08/14 | 1,180 | 1,238 | 1,169 | 1,211 | -5.76% | 10,200 | 27億6108万 | -1.94% | 12.1 | 0.33 |
08/10 | 1,275 | 1,304 | 1,275 | 1,285 | +1.66% | 6,400 | 29億2980万 | +4.05% | 12.84 | 0.35 |