PER
2023/08/15~2024/01/11
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 | 485 | 491 | 479 | 489 | +0.82% | 23,200 | 38億8808万 | +0.2% | 59.82 | 1.55 |
01/10 | 483 | 489 | 481 | 485 | +0.41% | 4,200 | 38億5628万 | -1.22% | 59.33 | 1.54 |
01/09 | 490 | 499 | 482 | 483 | -0.82% | 36,500 | 38億4038万 | -2.42% | 59.08 | 1.53 |
01/05 | 490 | 494 | 472 | 487 | +0.41% | 55,500 | 38億7218万 | -2.4% | 59.57 | 1.54 |
01/04 | 481 | 494 | 473 | 485 | -0.41% | 15,000 | 38億5628万 | -3.39% | 59.33 | 1.54 |
2023 |
12/29 | 480 | 495 | 480 | 487 | +1.46% | 13,500 | 38億7218万 | -3.75% | 59.57 | 1.54 |
12/28 | 501 | 501 | 480 | 480 | -1.23% | 37,900 | 38億1652万 | -5.88% | 58.72 | 1.52 |
12/27 | 462 | 486 | 462 | 486 | +5.19% | 34,800 | 38億6423万 | -5.26% | 59.45 | 1.54 |
12/26 | 457 | 470 | 457 | 462 | +1.09% | 15,500 | 36億7340万 | -10.29% | 56.51 | 1.47 |
12/25 | 472 | 472 | 457 | 457 | -1.3% | 16,200 | 36億3365万 | -11.95% | 55.9 | 1.45 |
12/22 | 468 | 478 | 459 | 463 | -1.28% | 43,100 | 36億8135万 | -11.3% | 56.64 | 1.47 |
12/21 | 465 | 483 | 451 | 469 | +0.64% | 58,700 | 37億2906万 | -10.84% | 57.37 | 1.49 |
12/20 | 466 | 472 | 466 | 466 | -0.43% | 12,200 | 37億521万 | -12.08% | 57 | 1.48 |
12/19 | 460 | 480 | 452 | 468 | +1.08% | 18,700 | 37億2111万 | -12.52% | 57.25 | 1.48 |
12/18 | 457 | 474 | 455 | 463 | -1.49% | 24,100 | 36億8135万 | -14.26% | 56.64 | 1.47 |
12/15 | 470 | 479 | 461 | 470 | -0.21% | 19,500 | 37億3701万 | -13.76% | 57.49 | 1.49 |
12/14 | 470 | 489 | 469 | 471 | +1.07% | 28,800 | 37億4496万 | -14.21% | 57.61 | 1.49 |
12/13 | 492 | 492 | 458 | 466 | -5.28% | 67,800 | 37億521万 | -15.73% | 57 | 1.48 |
12/12 | 496 | 503 | 481 | 492 | +0.82% | 12,300 | 39億1194万 | -11.99% | 60.18 | 1.56 |
12/11 | 484 | 501 | 481 | 488 | +1.04% | 24,200 | 38億8013万 | -13.01% | 59.69 | 1.55 |
12/08 | 541 | 545 | 480 | 483 | -11.54% | 153,900 | 38億4038万 | -14.36% | 59.08 | 1.53 |
12/07 | 553 | 555 | 541 | 546 | -1.97% | 18,300 | 43億4130万 | -3.7% | 66.79 | 1.73 |
12/06 | 545 | 557 | 545 | 557 | +2.2% | 11,700 | 44億2876万 | -1.76% | 68.13 | 1.77 |
12/05 | 556 | 558 | 545 | 545 | -1.98% | 12,400 | 43億3334万 | -3.71% | 66.67 | 1.73 |
12/04 | 567 | 567 | 543 | 556 | -1.94% | 17,700 | 44億2081万 | -1.94% | 68.01 | 1.76 |
12/01 | 569 | 575 | 551 | 567 | -0.35% | 37,100 | 45億827万 | -0.18% | 69.36 | 1.8 |
11/30 | 580 | 583 | 561 | 569 | -2.23% | 25,700 | 45億2417万 | 0% | 69.6 | 1.8 |
11/29 | 571 | 595 | 571 | 582 | +1.93% | 23,500 | 46億2754万 | +2.11% | 71.19 | 1.85 |
11/28 | 576 | 576 | 560 | 571 | -0.52% | 36,400 | 45億4007万 | +0.18% | 69.85 | 1.81 |
11/27 | 582 | 594 | 573 | 574 | -3.69% | 46,600 | 45億6393万 | +0.35% | 70.21 | 1.82 |
11/24 | 566 | 618 | 564 | 596 | +7.58% | 178,400 | 47億3885万 | +4.01% | 72.91 | 1.89 |
11/22 | 538 | 555 | 538 | 554 | +1.65% | 7,600 | 44億490万 | -3.48% | 67.77 | 1.76 |
11/21 | 549 | 555 | 539 | 545 | -0.73% | 13,700 | 43億3334万 | -5.71% | 66.67 | 1.73 |
11/20 | 554 | 565 | 549 | 549 | +0.73% | 15,000 | 43億6515万 | -6.31% | 67.16 | 1.74 |
11/17 | 561 | 561 | 544 | 545 | -3.88% | 14,300 | 43億3334万 | -7.94% | 66.67 | 1.73 |
11/16 | 580 | 580 | 552 | 567 | -0.7% | 18,300 | 45億827万 | -4.55% | 69.36 | 1.8 |
11/15 | 590 | 600 | 549 | 571 | -3.22% | 71,300 | 45億4007万 | -3.87% | 69.85 | 1.81 |
11/14 | 580 | 610 | 575 | 590 | 0% | 34,300 | 46億9114万 | 0% | 72.17 | 1.87 |
11/13 | 595 | 606 | 574 | 590 | 0% | 21,200 | 46億9114万 | +0.85% | 72.17 | 1.87 |
11/10 | 555 | 594 | 544 | 590 | +6.12% | 57,600 | 46億9114万 | +1.55% | 72.17 | 1.87 |
11/09 | 575 | 575 | 550 | 556 | -4.3% | 26,100 | 44億2081万 | -3.47% | 68.01 | 1.76 |
11/08 | 609 | 618 | 572 | 581 | -3.97% | 52,700 | 46億1958万 | +1.4% | 71.07 | 1.84 |
11/07 | 550 | 626 | 550 | 605 | +10% | 125,000 | 48億1041万 | +6.14% | 74.01 | 1.92 |
11/06 | 559 | 578 | 550 | 550 | -1.43% | 32,500 | 43億7310万 | -2.65% | 67.28 | 1.74 |
11/02 | 553 | 571 | 547 | 558 | -2.62% | 28,000 | 44億3671万 | -0.71% | 68.26 | 1.77 |
11/01 | 541 | 573 | 534 | 573 | +6.9% | 19,100 | 45億5598万 | +2.32% | 70.09 | 1.82 |
10/31 | 540 | 544 | 530 | 536 | -0.92% | 13,100 | 42億6178万 | -3.6% | 65.57 | 1.7 |
10/30 | 549 | 563 | 541 | 541 | -2.52% | 23,100 | 43億154万 | -2.35% | 66.18 | 1.72 |
10/27 | 571 | 575 | 551 | 555 | -4.97% | 45,400 | 44億1286万 | +0.54% | 67.89 | 1.76 |
10/26 | 598 | 599 | 580 | 584 | -2.01% | 17,400 | 46億4344万 | +6.18% | 71.44 | 1.85 |
10/25 | 612 | 625 | 595 | 596 | +0.34% | 47,100 | 47億3885万 | +9.16% | 72.91 | 1.89 |
10/24 | 582 | 611 | 575 | 594 | +0.68% | 44,600 | 47億2295万 | +9.59% | 72.66 | 1.88 |
10/23 | 592 | 605 | 574 | 590 | -1.99% | 59,200 | 46億9114万 | +9.67% | 72.17 | 1.87 |
10/20 | 590 | 632 | 585 | 602 | +0.33% | 190,200 | 47億8656万 | +12.52% | 73.64 | 1.91 |
10/19 | 623 | 646 | 580 | 600 | -5.66% | 198,100 | 47億7066万 | +13.21% | 73.39 | 1.9 |
10/18 | 622 | 645 | 603 | 636 | -2.45% | 241,200 | 50億5689万 | +20.91% | 77.8 | 2.02 |
10/17 | 704 | 715 | 622 | 652 | -11.17% | 457,800 | 51億8411万 | +25.14% | 79.76 | 2.07 |
10/16 | 699 | 785 | 667 | 734 | +4.41% | 2,072,500 | 58億3610万 | +42.52% | 89.79 | 2.33 |
10/13 | 585 | 703 | 563 | 703 | +16.58% | 881,800 | 55億8962万 | +39.21% | 85.99 | 2.23 |
10/12 | 650 | 650 | 588 | 603 | +9.64% | 1,034,100 | 47億9451万 | +21.33% | 73.76 | 1.91 |
10/11 | 550 | 550 | 550 | 550 | +17.02% | 26,900 | 43億7310万 | +11.79% | 67.28 | 1.74 |
10/10 | 473 | 485 | 465 | 470 | -2.08% | 23,800 | 37億3701万 | -4.08% | 57.49 | 1.49 |
10/06 | 472 | 480 | 472 | 480 | +0.63% | 5,500 | 38億1652万 | -2.04% | 58.72 | 1.52 |
10/05 | 483 | 483 | 473 | 477 | +0.42% | 2,300 | 37億9267万 | -2.85% | 58.35 | 1.51 |
10/04 | 480 | 481 | 469 | 475 | -1.04% | 8,700 | 37億7677万 | -3.46% | 58.1 | 1.51 |
10/03 | 485 | 489 | 480 | 480 | -2.83% | 5,000 | 38億1652万 | -2.64% | 58.72 | 1.52 |
10/02 | 492 | 494 | 488 | 494 | +0.41% | 4,000 | 39億2784万 | +0.2% | 60.43 | 1.57 |
09/29 | 487 | 492 | 487 | 492 | +1.03% | 200 | 39億1194万 | -0.2% | 60.18 | 1.56 |
09/28 | 486 | 497 | 486 | 487 | +0.21% | 4,800 | 38億7218万 | -1.02% | 59.57 | 1.55 |
09/27 | 483 | 490 | 483 | 486 | -0.61% | 3,500 | 38億6423万 | -1.02% | 59.45 | 1.55 |
09/26 | 486 | 490 | 484 | 489 | -0.41% | 5,100 | 38億8808万 | -0.2% | 59.82 | 1.56 |
09/25 | 494 | 494 | 486 | 491 | -0.2% | 4,800 | 39億399万 | +0.41% | 60.06 | 1.56 |
09/22 | 489 | 493 | 488 | 492 | +0.41% | 1,500 | 39億1194万 | +0.82% | 60.18 | 1.56 |
09/21 | 491 | 491 | 488 | 490 | -0.61% | 2,500 | 38億9603万 | +0.41% | 59.94 | 1.56 |
09/20 | 495 | 495 | 493 | 493 | -1% | 600 | 39億1989万 | +1.23% | 60.31 | 1.57 |
09/19 | 492 | 499 | 490 | 498 | +1.22% | 4,300 | 39億5964万 | +2.47% | 60.92 | 1.58 |
09/15 | 498 | 498 | 492 | 492 | -1.2% | 2,200 | 39億1194万 | +1.23% | 60.18 | 1.56 |
09/14 | 500 | 500 | 493 | 498 | -0.4% | 2,100 | 39億5964万 | +2.47% | 60.92 | 1.58 |
09/13 | 495 | 500 | 494 | 500 | +0.4% | 3,800 | 39億7555万 | +3.09% | 61.16 | 1.59 |
09/12 | 502 | 506 | 498 | 498 | +0.2% | 4,700 | 39億5964万 | +2.68% | 60.92 | 1.58 |
09/11 | 503 | 503 | 495 | 497 | +0.4% | 3,000 | 39億5169万 | +2.69% | 60.8 | 1.58 |
09/08 | 492 | 500 | 492 | 495 | 0% | 7,100 | 39億3579万 | +2.48% | 60.55 | 1.57 |
09/07 | 501 | 501 | 491 | 495 | -1.2% | 5,900 | 39億3579万 | +2.48% | 60.55 | 1.57 |
09/06 | 490 | 507 | 490 | 501 | +2.24% | 5,000 | 39億8350万 | +3.94% | 61.28 | 1.59 |
09/05 | 493 | 496 | 486 | 490 | +1.03% | 8,200 | 38億9603万 | +1.66% | 59.94 | 1.56 |
09/04 | 499 | 507 | 480 | 485 | -0.21% | 10,500 | 38億5628万 | +0.83% | 59.33 | 1.54 |
09/01 | 485 | 490 | 477 | 486 | -0.61% | 9,900 | 38億6423万 | +1.04% | 59.45 | 1.55 |
08/31 | 491 | 493 | 485 | 489 | -2.2% | 4,200 | 38億8808万 | +1.66% | 59.82 | 1.56 |
08/30 | 497 | 502 | 491 | 500 | +0.81% | 6,500 | 39億7555万 | +3.95% | 61.16 | 1.59 |
08/29 | 489 | 505 | 485 | 496 | +1.43% | 7,300 | 39億4374万 | +3.33% | 60.67 | 1.58 |
08/28 | 496 | 499 | 485 | 489 | -1.41% | 8,700 | 38億8808万 | +1.88% | 59.82 | 1.56 |
08/25 | 467 | 523 | 467 | 496 | +6.21% | 71,400 | 39億4374万 | +3.33% | 60.67 | 1.58 |
08/24 | 459 | 467 | 459 | 467 | +1.08% | 6,800 | 37億1316万 | -2.71% | 57.13 | 1.49 |
08/23 | 461 | 465 | 460 | 462 | -0.65% | 5,800 | 36億7340万 | -3.95% | 56.51 | 1.47 |
08/22 | 472 | 472 | 465 | 465 | 0% | 2,700 | 36億9726万 | -3.53% | 56.88 | 1.48 |
08/21 | 464 | 468 | 463 | 465 | +0.22% | 2,500 | 36億9726万 | -3.73% | 56.88 | 1.48 |
08/18 | 472 | 472 | 460 | 464 | -3.33% | 8,800 | 36億8931万 | -4.13% | 56.76 | 1.48 |
08/17 | 477 | 480 | 476 | 480 | +0.63% | 1,300 | 38億1652万 | -1.23% | 58.72 | 1.53 |
08/16 | 476 | 482 | 475 | 477 | 0% | 7,900 | 37億9267万 | -2.05% | 58.35 | 1.52 |
08/15 | 480 | 480 | 477 | 477 | -0.63% | 2,700 | 37億9267万 | -2.05% | 58.35 | 1.52 |