PER
2023/10/18~2024/03/15
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 |
03/15 | 116 | 147 | 116 | 136 | +12.4% | 8,485,800 | 104億4433万 | +67.9% | - | 11.13 |
03/14 | 111 | 129 | 90 | 121 | +0.83% | 10,084,900 | 92億9238万 | +55.13% | - | 9.91 |
03/13 | 131 | 138 | 118 | 120 | -7.69% | 4,672,000 | 92億1559万 | +62.16% | - | 9.82 |
03/12 | 131 | 137 | 121 | 130 | -2.26% | 3,722,200 | 99億8355万 | +83.1% | - | 10.64 |
03/11 | 130 | 143 | 125 | 133 | -2.21% | 4,027,800 | 102億1394万 | +95.59% | - | 10.89 |
03/08 | 119 | 150 | 117 | 136 | +3.03% | 8,946,400 | 104億4433万 | +112.5% | - | 11.13 |
03/07 | 145 | 147 | 116 | 132 | -11.41% | 11,291,200 | 101億3715万 | +120% | - | 10.81 |
03/06 | 160 | 172 | 135 | 149 | -8.59% | 15,072,900 | 114億4269万 | +161.4% | - | 12.2 |
03/05 | 140 | 163 | 127 | 163 | +42.98% | 28,430,500 | 125億1784万 | +213.46% | - | 13.34 |
03/04 | 96 | 114 | 90 | 114 | +35.71% | 22,342,600 | 87億5481万 | +142.55% | - | 9.33 |
03/01 | 76 | 90 | 71 | 84 | +35.48% | 26,875,700 | 64億5091万 | +86.67% | - | 6.88 |
02/29 | 57 | 80 | 57 | 62 | +16.98% | 24,396,300 | 47億6138万 | +44.19% | - | 5.08 |
02/28 | 48 | 56 | 47 | 53 | +12.77% | 4,366,300 | 40億7021万 | +26.19% | - | 4.34 |
02/27 | 45 | 48 | 45 | 47 | +6.82% | 1,586,600 | 36億944万 | +11.9% | - | 3.85 |
02/26 | 43 | 57 | 42 | 44 | +2.33% | 7,677,600 | 33億7905万 | +7.32% | - | 3.6 |
02/22 | 42 | 43 | 42 | 43 | 0% | 626,900 | 33億225万 | +4.88% | - | 3.52 |
02/21 | 42 | 43 | 41 | 43 | +2.38% | 532,700 | 31億8034万 | +4.88% | - | 3.52 |
02/20 | 43 | 43 | 41 | 42 | -2.33% | 242,100 | 31億638万 | +2.44% | - | 3.44 |
02/19 | 39 | 43 | 38 | 43 | +13.16% | 619,600 | 31億8034万 | +4.88% | - | 3.52 |
02/16 | 39 | 39 | 38 | 38 | -2.56% | 233,600 | 28億1054万 | -7.32% | - | 3.11 |
02/15 | 40 | 40 | 38 | 39 | -4.88% | 1,073,500 | 28億8450万 | -4.88% | - | 3.19 |
02/14 | 41 | 41 | 39 | 41 | +2.5% | 382,600 | 30億3242万 | -2.38% | - | 3.36 |
02/13 | 41 | 41 | 40 | 40 | 0% | 294,500 | 29億5846万 | -4.76% | - | 3.27 |
02/09 | 41 | 41 | 40 | 40 | -2.44% | 296,800 | 29億5846万 | -4.76% | - | 3.27 |
02/08 | 41 | 42 | 41 | 41 | -2.38% | 85,300 | 30億3242万 | -2.38% | - | 3.36 |
02/07 | 42 | 43 | 41 | 42 | 0% | 445,400 | 31億638万 | 0% | - | 3.44 |
02/06 | 41 | 42 | 41 | 42 | +2.44% | 177,500 | 31億638万 | +2.44% | - | 3.44 |
02/05 | 41 | 42 | 40 | 41 | 0% | 205,700 | 30億3242万 | 0% | - | 3.36 |
02/02 | 39 | 41 | 39 | 41 | +2.5% | 216,500 | 30億3242万 | 0% | - | 3.36 |
02/01 | 40 | 41 | 40 | 40 | -2.44% | 312,100 | 29億5846万 | -2.44% | - | 3.27 |
01/31 | 40 | 41 | 40 | 41 | +2.5% | 216,100 | 30億3242万 | 0% | - | 3.36 |
01/30 | 41 | 42 | 40 | 40 | -2.44% | 184,400 | 29億5846万 | 0% | - | 3.27 |
01/29 | 42 | 42 | 40 | 41 | -2.38% | 438,200 | 30億3242万 | +2.5% | - | 3.36 |
01/26 | 42 | 42 | 41 | 42 | -2.33% | 669,000 | 31億638万 | +5% | - | 3.44 |
01/25 | 42 | 43 | 41 | 43 | +4.88% | 215,800 | 31億8034万 | +7.5% | - | 3.52 |
01/24 | 42 | 44 | 41 | 41 | -2.38% | 652,300 | 30億3242万 | +2.5% | - | 3.36 |
01/23 | 42 | 43 | 42 | 42 | 0% | 448,300 | 31億638万 | +7.69% | - | 3.44 |
01/22 | 42 | 43 | 42 | 42 | 0% | 424,000 | 31億638万 | +7.69% | - | 3.44 |
01/19 | 40 | 42 | 40 | 42 | +5% | 331,300 | 31億638万 | +7.69% | - | 3.44 |
01/18 | 42 | 42 | 40 | 40 | -4.76% | 515,600 | 29億5846万 | +2.56% | - | 3.27 |
01/17 | 43 | 43 | 40 | 42 | 0% | 1,119,100 | 31億638万 | +7.69% | - | 3.44 |
01/16 | 43 | 44 | 42 | 42 | -4.55% | 227,600 | 31億638万 | +7.69% | - | 3.44 |
01/15 | 44 | 44 | 43 | 44 | 0% | 557,700 | 32億5431万 | +15.79% | - | 3.6 |
01/12 | 43 | 44 | 42 | 44 | +2.33% | 440,900 | 32億5431万 | +15.79% | - | 3.6 |
01/11 | 44 | 44 | 41 | 43 | -2.27% | 994,300 | 31億8034万 | +13.16% | - | 3.52 |
01/10 | 43 | 45 | 42 | 44 | +2.33% | 1,281,800 | 32億5431万 | +15.79% | - | 3.6 |
01/09 | 43 | 43 | 42 | 43 | +4.88% | 521,700 | 31億8034万 | +13.16% | - | 3.52 |
01/05 | 44 | 45 | 40 | 41 | +2.5% | 2,569,800 | 30億3242万 | +10.81% | - | 3.36 |
01/04 | 38 | 40 | 37 | 40 | +5.26% | 389,500 | 29億5846万 | +8.11% | - | 3.27 |
2023 |
12/29 | 37 | 38 | 36 | 38 | +5.56% | 236,500 | 28億1054万 | +2.7% | - | 2.78 |
12/28 | 36 | 37 | 36 | 36 | +2.86% | 126,600 | 26億6261万 | -2.7% | - | 2.64 |
12/27 | 37 | 37 | 35 | 35 | -2.78% | 619,200 | 25億8865万 | -5.41% | - | 2.56 |
12/26 | 37 | 38 | 36 | 36 | 0% | 380,400 | 26億6261万 | -2.7% | - | 2.64 |
12/25 | 37 | 37 | 36 | 36 | -2.7% | 227,400 | 26億6261万 | -5.26% | - | 2.64 |
12/22 | 36 | 38 | 36 | 37 | 0% | 176,900 | 27億3657万 | -2.63% | - | 2.71 |
12/21 | 36 | 37 | 35 | 37 | +2.78% | 465,300 | 27億3657万 | -2.63% | - | 2.71 |
12/20 | 36 | 37 | 35 | 36 | -2.7% | 308,500 | 26億6261万 | -5.26% | - | 2.64 |
12/19 | 36 | 37 | 35 | 37 | +5.71% | 390,000 | 27億3657万 | -2.63% | - | 2.71 |
12/18 | 37 | 37 | 35 | 35 | -7.89% | 761,300 | 25億8865万 | -7.89% | - | 2.56 |
12/15 | 38 | 43 | 37 | 38 | +8.57% | 4,135,900 | 28億1054万 | -2.56% | - | 2.78 |
12/14 | 36 | 37 | 35 | 35 | -2.78% | 241,500 | 25億8865万 | -10.26% | - | 2.56 |
12/13 | 37 | 38 | 36 | 36 | -5.26% | 335,300 | 26億6261万 | -7.69% | - | 2.64 |
12/12 | 37 | 38 | 36 | 38 | +2.7% | 324,100 | 28億1054万 | -2.56% | - | 2.78 |
12/11 | 37 | 38 | 36 | 37 | 0% | 240,400 | 27億3657万 | -5.13% | - | 2.71 |
12/08 | 38 | 38 | 37 | 37 | -2.63% | 107,700 | 27億3657万 | -5.13% | - | 2.71 |
12/07 | 38 | 38 | 37 | 38 | 0% | 193,700 | 28億4588万 | -2.56% | - | 2.82 |
12/06 | 38 | 38 | 37 | 38 | 0% | 98,000 | 28億4588万 | -2.56% | - | 2.82 |
12/05 | 39 | 39 | 37 | 38 | 0% | 327,300 | 28億4588万 | 0% | - | 2.82 |
12/04 | 38 | 39 | 37 | 38 | -2.56% | 539,800 | 28億4588万 | 0% | - | 2.82 |
12/01 | 38 | 39 | 38 | 39 | 0% | 259,300 | 29億2077万 | +2.63% | - | 2.89 |
11/30 | 38 | 39 | 37 | 39 | +2.63% | 395,500 | 29億2077万 | +2.63% | - | 2.89 |
11/29 | 38 | 42 | 36 | 38 | 0% | 2,295,700 | 28億4588万 | 0% | - | 2.82 |
11/28 | 38 | 38 | 37 | 38 | +2.7% | 513,000 | 28億4588万 | 0% | - | 2.82 |
11/27 | 39 | 39 | 36 | 37 | -5.13% | 574,400 | 27億7098万 | -2.63% | - | 2.74 |
11/24 | 38 | 39 | 38 | 39 | +2.63% | 173,200 | 29億2077万 | +5.41% | - | 2.89 |
11/22 | 38 | 39 | 36 | 38 | -5% | 1,519,900 | 28億4588万 | +2.7% | - | 2.82 |
11/21 | 40 | 40 | 38 | 40 | 0% | 528,300 | 29億5846万 | +8.11% | - | 2.93 |
11/20 | 40 | 41 | 39 | 40 | -2.44% | 245,100 | 29億5846万 | +8.11% | - | 2.93 |
11/17 | 40 | 41 | 40 | 41 | +2.5% | 196,800 | 30億3242万 | +10.81% | - | 3 |
11/16 | 41 | 41 | 40 | 40 | 0% | 367,800 | 29億5846万 | +8.11% | - | 2.93 |
11/15 | 40 | 42 | 39 | 40 | +2.56% | 836,600 | 29億5846万 | +8.11% | - | 2.93 |
11/14 | 40 | 41 | 38 | 39 | -7.14% | 742,600 | 28億8450万 | +8.33% | - | 2.86 |
11/13 | 42 | 43 | 40 | 42 | 0% | 618,600 | 31億638万 | +16.67% | - | 3.08 |
11/10 | 40 | 44 | 39 | 42 | +5% | 1,636,000 | 31億638万 | +16.67% | - | 3.08 |
11/09 | 41 | 41 | 39 | 40 | -2.44% | 762,600 | 29億5846万 | +11.11% | - | 2.93 |
11/08 | 39 | 42 | 38 | 41 | +5.13% | 2,208,200 | 30億3242万 | +13.89% | - | 3 |
11/07 | 35 | 43 | 34 | 39 | +14.71% | 2,496,300 | 28億8450万 | +8.33% | - | 2.86 |
11/06 | 34 | 35 | 34 | 34 | -2.86% | 234,000 | 25億1469万 | -5.56% | - | 2.49 |
11/02 | 34 | 35 | 33 | 35 | 0% | 201,500 | 25億8865万 | -2.78% | - | 2.56 |
11/01 | 35 | 35 | 33 | 35 | 0% | 184,700 | 25億8865万 | -2.78% | - | 2.56 |
10/31 | 34 | 35 | 33 | 35 | +2.94% | 168,300 | 25億8865万 | -2.78% | - | 2.56 |
10/30 | 34 | 34 | 33 | 34 | 0% | 66,900 | 25億1469万 | -8.11% | - | 2.49 |
10/27 | 34 | 35 | 34 | 34 | -2.86% | 74,500 | 25億1469万 | -8.11% | - | 2.49 |
10/26 | 34 | 36 | 34 | 35 | 0% | 175,700 | 25億8865万 | -5.41% | - | 2.56 |
10/25 | 35 | 36 | 35 | 35 | 0% | 146,200 | 25億8865万 | -5.41% | - | 2.56 |
10/24 | 34 | 35 | 33 | 35 | +2.94% | 407,600 | 25億8865万 | -7.89% | - | 2.56 |
10/23 | 35 | 35 | 34 | 34 | 0% | 115,700 | 24億8307万 | -10.53% | - | 2.46 |
10/20 | 35 | 35 | 34 | 34 | -5.56% | 417,600 | 24億8307万 | -10.53% | - | 2.46 |
10/19 | 36 | 36 | 35 | 36 | +2.86% | 175,500 | 26億2913万 | -5.26% | - | 2.6 |
10/18 | 35 | 36 | 35 | 35 | 0% | 50,300 | 25億5610万 | -10.26% | - | 2.53 |