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 | 3,125 | 3,125 | 3,105 | 3,125 | +0.48% | 7,000 | 186億7564万 | +1.63% | 45.98 | 0.7 |
01/19 | 3,110 | 3,110 | 3,100 | 3,110 | +0.16% | 5,000 | 185億8599万 | +1.24% | 45.76 | 0.7 |
01/18 | 3,095 | 3,115 | 3,095 | 3,105 | +0.32% | 5,600 | 185億5611万 | +1.14% | 45.69 | 0.7 |
01/17 | 3,120 | 3,120 | 3,090 | 3,095 | -0.48% | 11,800 | 184億9635万 | +0.88% | 45.54 | 0.69 |
01/16 | 3,120 | 3,125 | 3,105 | 3,110 | -0.32% | 5,900 | 185億8599万 | +1.4% | 45.76 | 0.7 |
01/15 | 3,100 | 3,130 | 3,095 | 3,120 | +0.81% | 8,100 | 186億4575万 | +1.79% | 45.91 | 0.7 |
01/12 | 3,095 | 3,100 | 3,090 | 3,095 | 0% | 9,000 | 184億9635万 | +1.04% | 45.54 | 0.69 |
01/11 | 3,090 | 3,095 | 3,080 | 3,095 | +0.49% | 6,600 | 184億9635万 | +1.11% | 45.54 | 0.69 |
01/10 | 3,080 | 3,085 | 3,075 | 3,080 | 0% | 4,600 | 184億671万 | +0.65% | 45.32 | 0.69 |
01/09 | 3,080 | 3,080 | 3,070 | 3,080 | +0.33% | 6,300 | 184億671万 | +0.69% | 45.32 | 0.69 |
01/05 | 3,070 | 3,075 | 3,060 | 3,070 | 0% | 4,900 | 183億4694万 | +0.36% | 45.18 | 0.69 |
01/04 | 3,065 | 3,070 | 3,060 | 3,070 | +0.33% | 6,600 | 183億4694万 | +0.36% | 45.18 | 0.69 |
2023 |
12/29 | 3,050 | 3,060 | 3,050 | 3,060 | +0.16% | 4,500 | 182億8718万 | +0.03% | 45.03 | 0.7 |
12/28 | 3,050 | 3,060 | 3,045 | 3,055 | -0.16% | 9,900 | 182億5730万 | -0.16% | 44.96 | 0.7 |
12/27 | 3,050 | 3,060 | 3,045 | 3,060 | +0.16% | 7,900 | 182億8718万 | 0% | 45.03 | 0.7 |
12/26 | 3,055 | 3,055 | 3,045 | 3,055 | 0% | 6,300 | 182億5730万 | -0.16% | 44.96 | 0.7 |
12/25 | 3,060 | 3,065 | 3,050 | 3,055 | -0.16% | 3,900 | 182億5730万 | -0.2% | 44.96 | 0.7 |
12/22 | 3,050 | 3,065 | 3,050 | 3,060 | +0.49% | 5,400 | 182億8718万 | -0.07% | 45.03 | 0.7 |
12/21 | 3,050 | 3,055 | 3,045 | 3,045 | -0.16% | 4,600 | 181億9754万 | -0.56% | 44.81 | 0.7 |
12/20 | 3,050 | 3,055 | 3,045 | 3,050 | -0.16% | 3,800 | 182億2742万 | -0.42% | 44.88 | 0.7 |
12/19 | 3,055 | 3,055 | 3,045 | 3,055 | 0% | 5,300 | 182億5730万 | -0.29% | 44.96 | 0.7 |
12/18 | 3,055 | 3,055 | 3,045 | 3,055 | +0.16% | 5,900 | 182億5730万 | -0.33% | 44.96 | 0.7 |
12/15 | 3,050 | 3,060 | 3,050 | 3,050 | 0% | 5,400 | 182億2742万 | -0.52% | 44.88 | 0.7 |
12/14 | 3,065 | 3,065 | 3,050 | 3,050 | -0.49% | 4,400 | 182億2742万 | -0.55% | 44.88 | 0.7 |
12/13 | 3,060 | 3,070 | 3,055 | 3,065 | 0% | 3,900 | 183億1706万 | -0.07% | 45.1 | 0.7 |
12/12 | 3,060 | 3,070 | 3,060 | 3,065 | +0.16% | 5,600 | 183億1706万 | -0.1% | 45.1 | 0.7 |
12/11 | 3,055 | 3,060 | 3,055 | 3,060 | +0.33% | 1,800 | 182億8718万 | -0.29% | 45.03 | 0.7 |
12/08 | 3,050 | 3,065 | 3,050 | 3,050 | -0.33% | 7,500 | 182億2742万 | -0.65% | 44.88 | 0.7 |
12/07 | 3,060 | 3,070 | 3,060 | 3,060 | -0.33% | 4,800 | 182億8718万 | -0.39% | 45.03 | 0.7 |
12/06 | 3,055 | 3,070 | 3,055 | 3,070 | +0.49% | 4,300 | 183億4694万 | -0.13% | 45.18 | 0.7 |
12/05 | 3,060 | 3,065 | 3,055 | 3,055 | 0% | 5,800 | 182億5730万 | -0.65% | 44.96 | 0.7 |
12/04 | 3,060 | 3,065 | 3,055 | 3,055 | -0.33% | 4,600 | 182億5730万 | -0.68% | 44.96 | 0.7 |
12/01 | 3,065 | 3,070 | 3,060 | 3,065 | -0.16% | 3,800 | 183億1706万 | -0.36% | 45.1 | 0.7 |
11/30 | 3,060 | 3,075 | 3,060 | 3,070 | 0% | 2,900 | 183億4694万 | -0.2% | 45.18 | 0.7 |
11/29 | 3,065 | 3,070 | 3,060 | 3,070 | 0% | 3,900 | 183億4694万 | -0.2% | 45.18 | 0.7 |
11/28 | 3,065 | 3,070 | 3,060 | 3,070 | -0.16% | 2,800 | 183億4694万 | -0.2% | 45.18 | 0.7 |
11/27 | 3,065 | 3,075 | 3,060 | 3,075 | 0% | 3,400 | 183億7683万 | -0.03% | 45.25 | 0.7 |
11/24 | 3,070 | 3,075 | 3,060 | 3,075 | +0.33% | 3,200 | 183億7683万 | -0.03% | 45.25 | 0.7 |
11/22 | 3,070 | 3,075 | 3,060 | 3,065 | +0.16% | 2,200 | 183億1706万 | -0.33% | 45.1 | 0.7 |
11/21 | 3,065 | 3,070 | 3,055 | 3,060 | -0.16% | 4,900 | 182億8718万 | -0.49% | 45.03 | 0.7 |
11/20 | 3,080 | 3,080 | 3,065 | 3,065 | -0.49% | 3,100 | 183億1706万 | -0.36% | 45.1 | 0.7 |
11/17 | 3,060 | 3,080 | 3,060 | 3,080 | +0.33% | 3,900 | 184億671万 | +0.13% | 45.32 | 0.71 |
11/16 | 3,065 | 3,075 | 3,060 | 3,070 | 0% | 3,100 | 183億4694万 | -0.23% | 45.18 | 0.7 |
11/15 | 3,070 | 3,075 | 3,065 | 3,070 | 0% | 2,200 | 183億4694万 | -0.26% | 45.18 | 0.7 |
11/14 | 3,075 | 3,080 | 3,060 | 3,070 | -0.49% | 4,300 | 183億4694万 | -0.29% | 45.18 | 0.7 |
11/13 | 3,080 | 3,085 | 3,075 | 3,085 | 0% | 3,900 | 184億3659万 | +0.16% | 45.4 | 0.71 |
11/10 | 3,060 | 3,085 | 3,060 | 3,085 | +0.16% | 2,400 | 184億3659万 | +0.19% | 45.4 | 0.71 |
11/09 | 3,055 | 3,080 | 3,055 | 3,080 | +0.98% | 3,200 | 184億671万 | +0.06% | 45.32 | 0.71 |
11/08 | 3,085 | 3,085 | 3,040 | 3,050 | -1.13% | 20,300 | 182億2742万 | -0.88% | 44.88 | 0.7 |
11/07 | 3,080 | 3,090 | 3,075 | 3,085 | +0.16% | 6,300 | 184億3659万 | +0.26% | 45.4 | 0.71 |
11/06 | 3,090 | 3,090 | 3,065 | 3,080 | -0.48% | 10,300 | 184億671万 | +0.1% | 45.32 | 0.71 |
11/02 | 3,090 | 3,095 | 3,075 | 3,095 | -0.16% | 4,900 | 184億9635万 | +0.55% | 45.54 | 0.71 |
11/01 | 3,090 | 3,100 | 3,085 | 3,100 | 0% | 5,700 | 185億2623万 | +0.68% | 45.62 | 0.71 |
10/31 | 3,075 | 3,100 | 3,075 | 3,100 | +0.32% | 4,100 | 185億2623万 | +0.68% | 45.62 | 0.71 |
10/30 | 3,080 | 3,095 | 3,080 | 3,090 | +0.32% | 5,400 | 184億6647万 | +0.36% | 45.47 | 0.71 |
10/27 | 3,060 | 3,080 | 3,060 | 3,080 | +0.82% | 3,000 | 184億671万 | +0.03% | 45.32 | 0.71 |
10/26 | 3,070 | 3,070 | 3,055 | 3,055 | -0.49% | 3,200 | 182億5730万 | -0.81% | 44.96 | 0.7 |
10/25 | 3,070 | 3,070 | 3,060 | 3,070 | +0.16% | 4,000 | 183億4694万 | -0.39% | 45.18 | 0.7 |
10/24 | 3,080 | 3,080 | 3,055 | 3,065 | -0.49% | 4,700 | 183億1706万 | -0.62% | 45.1 | 0.7 |
10/23 | 3,060 | 3,080 | 3,060 | 3,080 | +0.33% | 3,400 | 184億671万 | -0.19% | 45.32 | 0.71 |
10/20 | 3,065 | 3,070 | 3,060 | 3,070 | +0.16% | 2,400 | 183億4694万 | -0.55% | 45.18 | 0.7 |
10/19 | 3,060 | 3,075 | 3,060 | 3,065 | 0% | 2,900 | 183億1706万 | -0.78% | 45.1 | 0.7 |
10/18 | 3,065 | 3,070 | 3,060 | 3,065 | 0% | 3,800 | 183億1706万 | -0.87% | 45.1 | 0.7 |
10/17 | 3,080 | 3,080 | 3,065 | 3,065 | -0.33% | 1,500 | 183億1706万 | -0.94% | 45.1 | 0.7 |
10/16 | 3,070 | 3,080 | 3,060 | 3,075 | +0.16% | 3,000 | 183億7683万 | -0.65% | 45.25 | 0.7 |
10/13 | 3,085 | 3,085 | 3,070 | 3,070 | -0.97% | 2,800 | 183億4694万 | -0.87% | 45.18 | 0.7 |
10/12 | 3,090 | 3,100 | 3,080 | 3,100 | +0.32% | 6,600 | 185億2623万 | 0% | 45.62 | 0.71 |
10/11 | 3,090 | 3,090 | 3,085 | 3,090 | -0.32% | 2,600 | 184億6647万 | -0.35% | 45.47 | 0.71 |
10/10 | 3,095 | 3,100 | 3,090 | 3,100 | 0% | 2,700 | 185億2623万 | -0.1% | 45.62 | 0.71 |
10/06 | 3,065 | 3,110 | 3,055 | 3,100 | +1.14% | 9,200 | 185億2623万 | -0.13% | 45.62 | 0.71 |
10/05 | 3,050 | 3,070 | 3,050 | 3,065 | +0.66% | 4,200 | 183億1706万 | -1.26% | 45.1 | 0.7 |
10/04 | 3,060 | 3,070 | 3,045 | 3,045 | -0.65% | 14,400 | 181億9754万 | -1.96% | 44.81 | 0.7 |
10/03 | 3,070 | 3,080 | 3,060 | 3,065 | +0.16% | 2,700 | 183億1706万 | -1.38% | 45.1 | 0.7 |
10/02 | 3,095 | 3,100 | 3,060 | 3,060 | -0.81% | 8,200 | 182億8718万 | -1.61% | 45.03 | 0.7 |
09/29 | 3,100 | 3,100 | 3,085 | 3,085 | -0.64% | 5,300 | 184億3659万 | -0.87% | 45.4 | 0.75 |
09/28 | 3,100 | 3,115 | 3,100 | 3,105 | -0.16% | 6,600 | 185億5611万 | -0.22% | 45.69 | 0.75 |
09/27 | 3,100 | 3,110 | 3,080 | 3,110 | +0.32% | 5,600 | 185億8599万 | -0.06% | 45.77 | 0.75 |
09/26 | 3,090 | 3,105 | 3,085 | 3,100 | 0% | 7,400 | 185億2623万 | -0.35% | 45.62 | 0.75 |
09/25 | 3,105 | 3,105 | 3,080 | 3,100 | +0.16% | 5,700 | 185億2623万 | -0.32% | 45.62 | 0.75 |
09/22 | 3,085 | 3,110 | 3,085 | 3,095 | +0.16% | 4,500 | 184億9635万 | -0.45% | 45.55 | 0.75 |
09/21 | 3,110 | 3,110 | 3,090 | 3,090 | -0.48% | 8,900 | 184億6647万 | -0.61% | 45.47 | 0.75 |
09/20 | 3,115 | 3,125 | 3,105 | 3,105 | -0.8% | 6,200 | 185億5611万 | -0.13% | 45.69 | 0.75 |
09/19 | 3,115 | 3,130 | 3,115 | 3,130 | +0.48% | 4,900 | 187億552万 | +0.71% | 46.06 | 0.76 |
09/15 | 3,115 | 3,120 | 3,110 | 3,115 | +0.16% | 4,300 | 186億1587万 | +0.26% | 45.84 | 0.75 |
09/14 | 3,120 | 3,120 | 3,110 | 3,110 | -0.48% | 3,400 | 185億8599万 | +0.1% | 45.77 | 0.75 |
09/13 | 3,125 | 3,130 | 3,110 | 3,125 | 0% | 8,200 | 186億7564万 | +0.61% | 45.99 | 0.76 |
09/12 | 3,110 | 3,130 | 3,110 | 3,125 | +0.48% | 1,700 | 186億7564万 | +0.68% | 45.99 | 0.76 |
09/11 | 3,110 | 3,115 | 3,100 | 3,110 | +0.16% | 2,700 | 185億8599万 | +0.26% | 45.77 | 0.75 |
09/08 | 3,110 | 3,120 | 3,105 | 3,105 | -0.48% | 6,500 | 185億5611万 | +0.16% | 45.69 | 0.75 |
09/07 | 3,125 | 3,135 | 3,110 | 3,120 | -0.64% | 10,200 | 186億4575万 | +0.71% | 45.92 | 0.75 |
09/06 | 3,140 | 3,140 | 3,120 | 3,140 | 0% | 4,000 | 187億6528万 | +1.45% | 46.21 | 0.76 |
09/05 | 3,115 | 3,140 | 3,115 | 3,140 | +0.48% | 4,100 | 187億6528万 | +1.52% | 46.21 | 0.76 |
09/04 | 3,120 | 3,125 | 3,110 | 3,125 | +0.16% | 5,200 | 186億7564万 | +1.1% | 45.99 | 0.76 |
09/01 | 3,110 | 3,120 | 3,105 | 3,120 | +0.32% | 4,200 | 186億4575万 | +1% | 45.92 | 0.75 |
08/31 | 3,110 | 3,115 | 3,105 | 3,110 | 0% | 3,400 | 185億8599万 | +0.75% | 45.77 | 0.75 |
08/30 | 3,100 | 3,110 | 3,100 | 3,110 | +0.16% | 4,400 | 185億8599万 | +0.78% | 45.77 | 0.75 |
08/29 | 3,105 | 3,115 | 3,100 | 3,105 | -0.48% | 6,800 | 185億5611万 | +0.68% | 45.69 | 0.75 |
08/28 | 3,110 | 3,120 | 3,105 | 3,120 | +0.65% | 3,800 | 186億4575万 | +1.17% | 45.92 | 0.75 |
08/25 | 3,100 | 3,110 | 3,100 | 3,100 | +0.16% | 3,500 | 185億2623万 | +0.62% | 45.62 | 0.75 |
08/24 | 3,095 | 3,110 | 3,095 | 3,095 | -0.16% | 3,900 | 184億9635万 | +0.49% | 45.55 | 0.75 |