PER
2023/05/30~2024/01/11
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 |
---|
2024 |
01/11 | 1,274 | 1,276 | 1,261 | 1,263 | -0.86% | 2,100 | 149億340万 | +0.48% | 13.25 | 0.75 |
01/10 | 1,259 | 1,275 | 1,258 | 1,274 | +0.71% | 2,400 | 150億3320万 | +1.35% | 13.36 | 0.76 |
01/09 | 1,265 | 1,270 | 1,250 | 1,265 | 0% | 5,300 | 149億2700万 | +0.72% | 13.27 | 0.75 |
01/05 | 1,258 | 1,275 | 1,258 | 1,265 | +0.56% | 3,500 | 149億2700万 | +0.72% | 13.27 | 0.75 |
01/04 | 1,257 | 1,258 | 1,257 | 1,258 | +0.08% | 1,500 | 148億4440万 | +0.24% | 13.19 | 0.75 |
2023 |
12/29 | 1,257 | 1,262 | 1,255 | 1,257 | +0.4% | 1,200 | 148億3260万 | +0.16% | 13.18 | 0.77 |
12/28 | 1,253 | 1,253 | 1,252 | 1,252 | -0.08% | 600 | 147億7360万 | -0.24% | 13.13 | 0.77 |
12/27 | 1,257 | 1,257 | 1,253 | 1,253 | -0.32% | 900 | 147億8540万 | -0.32% | 13.14 | 0.77 |
12/26 | 1,257 | 1,257 | 1,257 | 1,257 | +0.24% | 100 | 148億3260万 | -0.4% | 13.18 | 0.77 |
12/25 | 1,256 | 1,256 | 1,254 | 1,254 | -0.16% | 300 | 147億9720万 | -1.03% | 13.15 | 0.77 |
12/22 | 1,255 | 1,258 | 1,255 | 1,256 | +0.16% | 300 | 148億2080万 | -1.18% | 13.17 | 0.77 |
12/19 | 1,256 | 1,256 | 1,254 | 1,254 | -0.08% | 200 | 147億9720万 | -1.72% | 13.15 | 0.77 |
12/18 | 1,251 | 1,272 | 1,251 | 1,255 | +0.24% | 6,500 | 148億900万 | -2.03% | 13.16 | 0.77 |
12/15 | 1,254 | 1,254 | 1,252 | 1,252 | -0.08% | 600 | 147億7360万 | -2.8% | 13.13 | 0.77 |
12/14 | 1,255 | 1,255 | 1,253 | 1,253 | -0.16% | 500 | 147億8540万 | -3.17% | 13.14 | 0.77 |
12/13 | 1,256 | 1,270 | 1,255 | 1,255 | -0.08% | 6,400 | 148億900万 | -3.46% | 13.16 | 0.77 |
12/12 | 1,255 | 1,256 | 1,255 | 1,256 | +0.08% | 300 | 148億2080万 | -3.9% | 13.17 | 0.77 |
12/11 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 100 | 148億900万 | -4.56% | 13.16 | 0.77 |
12/08 | 1,255 | 1,266 | 1,255 | 1,255 | 0% | 5,400 | 148億900万 | -5.14% | 13.16 | 0.77 |
12/07 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 1,800 | 148億900万 | -5.71% | 13.16 | 0.77 |
12/06 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 1,800 | 148億900万 | -6.27% | 13.16 | 0.77 |
12/05 | 1,253 | 1,255 | 1,252 | 1,255 | -0.24% | 500 | 148億900万 | -6.83% | 13.16 | 0.77 |
12/04 | 1,258 | 1,258 | 1,258 | 1,258 | -0.08% | 600 | 148億4440万 | -7.02% | 13.19 | 0.77 |
12/01 | 1,260 | 1,260 | 1,259 | 1,259 | +0.32% | 800 | 148億5620万 | -7.43% | 13.2 | 0.77 |
11/30 | 1,257 | 1,257 | 1,252 | 1,255 | -0.16% | 2,700 | 148億900万 | -8.19% | 13.16 | 0.77 |
11/29 | 1,254 | 1,258 | 1,252 | 1,257 | +0.4% | 4,200 | 148億3260万 | -8.58% | 13.18 | 0.77 |
11/28 | 1,254 | 1,254 | 1,252 | 1,252 | -0.24% | 600 | 147億7360万 | -9.41% | 13.13 | 0.77 |
11/27 | 1,256 | 1,256 | 1,252 | 1,255 | +0.16% | 900 | 148億900万 | -9.71% | 13.16 | 0.77 |
11/24 | 1,254 | 1,255 | 1,252 | 1,253 | +0.08% | 2,700 | 147億8540万 | -10.37% | 13.14 | 0.77 |
11/22 | 1,257 | 1,258 | 1,252 | 1,252 | -0.32% | 3,300 | 147億7360万 | -10.89% | 13.13 | 0.77 |
11/21 | 1,257 | 1,265 | 1,253 | 1,256 | -4.63% | 21,600 | 148億2080万 | -11.11% | 13.17 | 0.77 |
11/20 | 1,324 | 1,354 | 1,317 | 1,317 | -3.87% | 2,000 | 155億4060万 | -7.25% | 13.81 | 0.81 |
11/17 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 200 | 161億6600万 | -3.72% | 14.37 | 0.84 |
11/16 | 1,370 | 1,370 | 1,369 | 1,370 | 0% | 1,600 | 161億6600万 | -3.86% | 14.37 | 0.84 |
11/15 | 1,370 | 1,370 | 1,369 | 1,370 | -0.15% | 12,800 | 161億6600万 | -3.93% | 14.37 | 0.84 |
11/14 | 1,372 | 1,372 | 1,372 | 1,372 | 0% | 100 | 161億8960万 | -3.85% | 14.39 | 0.84 |
11/13 | 1,421 | 1,421 | 1,370 | 1,372 | -4.99% | 1,700 | 161億8960万 | -3.92% | 14.39 | 0.84 |
11/09 | 1,444 | 1,444 | 1,444 | 1,444 | +3.14% | 100 | 170億3920万 | +1.12% | 15.14 | 0.89 |
11/08 | 1,400 | 1,400 | 1,400 | 1,400 | -0.07% | 100 | 165億2000万 | -1.82% | 14.68 | 0.86 |
11/02 | 1,401 | 1,401 | 1,401 | 1,401 | -2.03% | 200 | 165億3180万 | -1.68% | 14.69 | 0.86 |
11/01 | 1,430 | 1,430 | 1,430 | 1,430 | -2.05% | 100 | 168億7400万 | +0.49% | 15 | 0.88 |
10/31 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 1,700 | 172億2800万 | +2.89% | 15.31 | 0.9 |
10/30 | 1,450 | 1,460 | 1,450 | 1,460 | +0.69% | 200 | 172億2800万 | +3.18% | 15.31 | 0.9 |
10/27 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 171億1000万 | +2.76% | 15.21 | 0.89 |
10/26 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,000 | 171億1000万 | +3.13% | 15.21 | 0.89 |
10/25 | 1,440 | 1,450 | 1,440 | 1,450 | +2.84% | 1,100 | 171億1000万 | +3.35% | 15.21 | 0.89 |
10/18 | 1,410 | 1,410 | 1,410 | 1,410 | -2.08% | 100 | 166億3800万 | +0.79% | 14.79 | 0.87 |
10/06 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 800 | 169億9200万 | +3.08% | 15.1 | 0.88 |
10/03 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 300 | 169億9200万 | +3.3% | 15.1 | 0.88 |
09/29 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 1,900 | 169億9200万 | +3.37% | 15.1 | 0.9 |
09/28 | 1,450 | 1,450 | 1,432 | 1,440 | -0.14% | 400 | 169億9200万 | +3.52% | 15.1 | 0.9 |
09/27 | 1,455 | 1,455 | 1,442 | 1,442 | -0.55% | 200 | 170億1560万 | +3.74% | 15.12 | 0.9 |
09/26 | 1,446 | 1,450 | 1,446 | 1,450 | 0% | 2,200 | 171億1000万 | +4.39% | 15.21 | 0.9 |
09/22 | 1,450 | 1,450 | 1,450 | 1,450 | +0.14% | 600 | 171億1000万 | +4.54% | 15.21 | 0.9 |
09/20 | 1,450 | 1,450 | 1,448 | 1,448 | +1.4% | 2,300 | 170億8640万 | +4.62% | 15.19 | 0.9 |
09/15 | 1,430 | 1,430 | 1,428 | 1,428 | +2% | 200 | 168億5040万 | +3.4% | 14.98 | 0.89 |
09/06 | 1,395 | 1,400 | 1,395 | 1,400 | +0.14% | 1,200 | 165億2000万 | +1.6% | 14.68 | 0.87 |
09/05 | 1,398 | 1,398 | 1,398 | 1,398 | -0.29% | 200 | 164億9640万 | +1.45% | 14.66 | 0.87 |
09/04 | 1,400 | 1,402 | 1,400 | 1,402 | +0.5% | 2,100 | 165億4360万 | +1.82% | 14.7 | 0.87 |
08/31 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 2,000 | 164億6100万 | +1.38% | 14.63 | 0.87 |
08/30 | 1,380 | 1,395 | 1,380 | 1,395 | +1.6% | 900 | 164億6100万 | +1.45% | 14.63 | 0.87 |
08/29 | 1,378 | 1,378 | 1,373 | 1,373 | -1.44% | 200 | 162億140万 | -0.07% | 14.4 | 0.86 |
08/28 | 1,385 | 1,393 | 1,385 | 1,393 | +1.75% | 300 | 164億3740万 | +1.38% | 14.61 | 0.87 |
08/25 | 1,369 | 1,369 | 1,369 | 1,369 | +0.44% | 100 | 161億5420万 | -0.22% | 14.36 | 0.85 |
08/22 | 1,359 | 1,363 | 1,359 | 1,363 | +1.94% | 400 | 160億8340万 | -0.66% | 14.3 | 0.85 |
08/21 | 1,337 | 1,337 | 1,337 | 1,337 | -1.47% | 100 | 157億7660万 | -2.76% | 14.02 | 0.83 |
08/18 | 1,359 | 1,359 | 1,357 | 1,357 | -0.15% | 200 | 160億1260万 | -1.45% | 14.23 | 0.85 |
08/16 | 1,385 | 1,385 | 1,359 | 1,359 | +2.03% | 300 | 160億3620万 | -1.52% | 14.25 | 0.85 |
08/15 | 1,332 | 1,332 | 1,332 | 1,332 | -2.06% | 200 | 157億1760万 | -3.69% | 13.97 | 0.83 |
08/10 | 1,368 | 1,368 | 1,350 | 1,360 | +0.74% | 700 | 160億4800万 | -1.88% | 14.26 | 0.85 |
08/09 | 1,350 | 1,350 | 1,350 | 1,350 | -1.46% | 100 | 159億3000万 | -2.67% | 14.16 | 0.84 |
08/03 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 800 | 161億6600万 | -1.37% | 14.37 | 0.85 |
08/02 | 1,370 | 1,370 | 1,370 | 1,370 | -2.14% | 300 | 161億6600万 | -1.51% | 14.37 | 0.85 |
08/01 | 1,400 | 1,400 | 1,400 | 1,400 | -0.36% | 100 | 165億2000万 | +0.57% | 14.68 | 0.87 |
07/31 | 1,405 | 1,406 | 1,405 | 1,405 | 0% | 4,600 | 165億7900万 | +0.93% | 14.74 | 0.88 |
07/28 | 1,407 | 1,407 | 1,405 | 1,405 | -0.71% | 400 | 165億7900万 | +1.01% | 14.74 | 0.88 |
07/27 | 1,389 | 1,444 | 1,389 | 1,415 | +0.71% | 1,600 | 166億9700万 | +1.73% | 14.84 | 0.88 |
07/26 | 1,395 | 1,405 | 1,395 | 1,405 | +2.7% | 400 | 165億7900万 | +1.08% | 14.74 | 0.88 |
07/20 | 1,370 | 1,370 | 1,368 | 1,368 | -0.15% | 1,100 | 161億4240万 | -1.51% | 14.35 | 0.85 |
07/19 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 1,100 | 161億6600万 | -1.44% | 14.37 | 0.85 |
07/18 | 1,370 | 1,370 | 1,370 | 1,370 | -0.58% | 1,000 | 161億6600万 | -1.58% | 14.37 | 0.85 |
07/13 | 1,377 | 1,378 | 1,377 | 1,378 | 0% | 200 | 162億6040万 | -1.15% | 14.45 | 0.86 |
07/12 | 1,379 | 1,379 | 1,378 | 1,378 | -0.07% | 600 | 162億6040万 | -1.29% | 14.45 | 0.86 |
07/10 | 1,379 | 1,379 | 1,379 | 1,379 | +0.29% | 100 | 162億7220万 | -1.36% | 14.46 | 0.86 |
07/07 | 1,375 | 1,380 | 1,375 | 1,375 | +0.36% | 800 | 162億2500万 | -1.79% | 14.42 | 0.86 |
07/06 | 1,381 | 1,398 | 1,370 | 1,370 | 0% | 5,600 | 161億6600万 | -2.28% | 14.37 | 0.85 |
07/05 | 1,370 | 1,371 | 1,370 | 1,370 | +0.96% | 700 | 161億6600万 | -2.42% | 14.37 | 0.85 |
07/04 | 1,353 | 1,360 | 1,349 | 1,357 | +0.3% | 1,900 | 160億1260万 | -3.42% | 14.23 | 0.85 |
07/03 | 1,430 | 1,439 | 1,311 | 1,353 | -5.38% | 14,900 | 159億6540万 | -3.84% | 14.19 | 0.84 |
06/30 | 1,428 | 1,430 | 1,428 | 1,430 | +2.07% | 1,600 | 168億7400万 | +1.56% | 15 | 0.91 |
06/29 | 1,401 | 1,401 | 1,401 | 1,401 | -2.1% | 100 | 165億3180万 | -0.43% | 14.69 | 0.89 |
06/28 | 1,421 | 1,431 | 1,420 | 1,431 | +0.07% | 300 | 168億8580万 | +1.63% | 15.01 | 0.91 |
06/23 | 1,413 | 1,430 | 1,413 | 1,430 | +1.13% | 2,900 | 168億7400万 | +1.56% | 15 | 0.91 |
06/19 | 1,414 | 1,414 | 1,414 | 1,414 | +2.17% | 100 | 166億8520万 | +0.43% | 14.83 | 0.9 |
06/15 | 1,384 | 1,384 | 1,384 | 1,384 | -1.14% | 100 | 163億3120万 | -1.77% | 14.52 | 0.88 |
06/14 | 1,420 | 1,420 | 1,400 | 1,400 | -1.41% | 200 | 165億2000万 | -0.71% | 14.68 | 0.89 |
06/08 | 1,420 | 1,420 | 1,420 | 1,420 | +2.16% | 200 | 167億5600万 | +0.64% | 14.89 | 0.9 |
06/01 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 200 | 164億200万 | -1.42% | 14.58 | 0.88 |
05/31 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 1,200 | 164億200万 | -1.56% | 14.58 | 0.88 |
05/30 | 1,406 | 1,406 | 1,346 | 1,390 | -1.07% | 1,000 | 164億200万 | -1.63% | 14.58 | 0.88 |