PER
2023/08/25~2024/01/23
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 |
01/23 | 137 | 137 | 136 | 137 | +0.74% | 1,800 | 27億7234万 | +0.74% | 13.45 | 0.87 |
01/22 | 138 | 139 | 136 | 136 | -0.73% | 7,800 | 27億5210万 | 0% | 13.35 | 0.87 |
01/19 | 137 | 138 | 136 | 137 | 0% | 1,700 | 27億7234万 | +0.74% | 13.45 | 0.87 |
01/18 | 137 | 138 | 135 | 137 | 0% | 3,100 | 27億7234万 | +0.74% | 13.45 | 0.87 |
01/17 | 136 | 137 | 135 | 137 | +0.74% | 4,200 | 27億7234万 | +0.74% | 13.45 | 0.87 |
01/16 | 137 | 139 | 136 | 136 | 0% | 13,600 | 27億5210万 | 0% | 13.35 | 0.87 |
01/15 | 137 | 138 | 136 | 136 | -1.45% | 9,600 | 27億5210万 | 0% | 13.35 | 0.87 |
01/12 | 137 | 139 | 136 | 138 | +0.73% | 2,200 | 27億9257万 | +1.47% | 13.55 | 0.88 |
01/11 | 138 | 138 | 136 | 137 | 0% | 4,500 | 27億7234万 | +0.74% | 13.45 | 0.87 |
01/10 | 137 | 137 | 136 | 137 | 0% | 1,700 | 27億7234万 | +0.74% | 13.45 | 0.87 |
01/09 | 136 | 138 | 135 | 137 | +1.48% | 23,400 | 27億7234万 | +0.74% | 13.45 | 0.87 |
01/05 | 136 | 136 | 133 | 135 | 0% | 8,500 | 27億3187万 | -0.74% | 13.25 | 0.86 |
01/04 | 135 | 136 | 133 | 135 | +0.75% | 10,800 | 27億3187万 | -0.74% | 13.25 | 0.86 |
2023 |
12/29 | 133 | 135 | 133 | 134 | 0% | 9,900 | 27億1163万 | -1.47% | 13.15 | 0.86 |
12/28 | 132 | 134 | 132 | 134 | +1.52% | 10,600 | 27億1163万 | -1.47% | 13.15 | 0.86 |
12/27 | 136 | 136 | 130 | 132 | -2.94% | 48,400 | 26億7116万 | -2.94% | 12.96 | 0.84 |
12/26 | 135 | 136 | 135 | 136 | +0.74% | 3,700 | 27億5210万 | 0% | 13.35 | 0.87 |
12/25 | 134 | 135 | 133 | 135 | +1.5% | 18,500 | 27億3187万 | -0.74% | 13.25 | 0.86 |
12/22 | 139 | 139 | 132 | 133 | -5% | 128,200 | 26億9139万 | -2.21% | 13.06 | 0.85 |
12/21 | 139 | 153 | 136 | 140 | 0% | 278,200 | 28億3305万 | +2.94% | 13.74 | 0.89 |
12/20 | 137 | 140 | 133 | 140 | +2.19% | 49,400 | 28億3305万 | +3.7% | 13.74 | 0.89 |
12/19 | 135 | 138 | 135 | 137 | +0.74% | 5,200 | 27億7234万 | +1.48% | 13.45 | 0.87 |
12/18 | 136 | 136 | 135 | 136 | 0% | 2,400 | 27億5210万 | +0.74% | 13.35 | 0.87 |
12/15 | 135 | 136 | 135 | 136 | +0.74% | 1,700 | 27億5210万 | +0.74% | 13.35 | 0.87 |
12/14 | 133 | 136 | 133 | 135 | +0.75% | 22,900 | 27億3187万 | 0% | 13.25 | 0.86 |
12/13 | 134 | 135 | 132 | 134 | -0.74% | 13,600 | 27億1163万 | -0.74% | 13.15 | 0.86 |
12/12 | 135 | 136 | 134 | 135 | 0% | 2,700 | 27億3187万 | 0% | 13.25 | 0.86 |
12/11 | 135 | 135 | 133 | 135 | +0.75% | 3,500 | 27億3187万 | 0% | 13.25 | 0.86 |
12/08 | 135 | 135 | 134 | 134 | -0.74% | 9,100 | 27億1163万 | -0.74% | 13.15 | 0.86 |
12/07 | 136 | 137 | 135 | 135 | -0.74% | 7,200 | 27億3187万 | 0% | 13.25 | 0.86 |
12/06 | 137 | 137 | 135 | 136 | -0.73% | 11,500 | 27億5210万 | +0.74% | 13.35 | 0.87 |
12/05 | 135 | 137 | 135 | 137 | +1.48% | 3,100 | 27億7234万 | +1.48% | 13.45 | 0.87 |
12/04 | 135 | 136 | 135 | 135 | -0.74% | 6,000 | 27億3187万 | 0% | 13.25 | 0.86 |
12/01 | 136 | 138 | 135 | 136 | 0% | 5,100 | 27億5210万 | +0.74% | 13.35 | 0.87 |
11/30 | 136 | 138 | 136 | 136 | -1.45% | 4,900 | 27億5210万 | +0.74% | 13.35 | 0.87 |
11/29 | 136 | 139 | 135 | 138 | +0.73% | 19,600 | 27億9257万 | +2.22% | 13.55 | 0.88 |
11/28 | 135 | 138 | 135 | 137 | +0.74% | 7,100 | 27億7234万 | +2.24% | 13.45 | 0.87 |
11/27 | 134 | 137 | 134 | 136 | 0% | 11,400 | 27億5210万 | +1.49% | 13.35 | 0.87 |
11/24 | 134 | 136 | 134 | 136 | +1.49% | 5,100 | 27億5210万 | +1.49% | 13.35 | 0.87 |
11/22 | 132 | 135 | 132 | 134 | +0.75% | 13,400 | 27億1163万 | 0% | 13.15 | 0.86 |
11/21 | 133 | 133 | 132 | 133 | 0% | 3,500 | 26億9139万 | -0.75% | 13.06 | 0.85 |
11/20 | 133 | 133 | 133 | 133 | -0.75% | 7,000 | 26億9139万 | -0.75% | 13.06 | 0.85 |
11/17 | 133 | 135 | 133 | 134 | 0% | 5,100 | 27億1163万 | 0% | 13.15 | 0.86 |
11/16 | 134 | 135 | 133 | 134 | 0% | 5,300 | 27億1163万 | 0% | 13.15 | 0.86 |
11/15 | 135 | 137 | 133 | 134 | -1.47% | 10,300 | 27億1163万 | 0% | 13.15 | 0.86 |
11/14 | 135 | 136 | 135 | 136 | 0% | 1,200 | 27億5210万 | +1.49% | 13.35 | 0.87 |
11/13 | 134 | 137 | 134 | 136 | 0% | 4,400 | 27億5210万 | +1.49% | 13.35 | 0.87 |
11/10 | 136 | 137 | 134 | 136 | 0% | 8,200 | 27億5210万 | +2.26% | 13.35 | 0.87 |
11/09 | 134 | 136 | 134 | 136 | +1.49% | 2,500 | 27億5210万 | +2.26% | 13.35 | 0.87 |
11/08 | 135 | 137 | 132 | 134 | -0.74% | 20,600 | 27億1163万 | +0.75% | 13.15 | 0.86 |
11/07 | 135 | 136 | 135 | 135 | 0% | 800 | 27億3187万 | +1.5% | 13.25 | 0.86 |
11/06 | 134 | 135 | 134 | 135 | 0% | 11,400 | 27億3187万 | +1.5% | 13.25 | 0.86 |
11/02 | 135 | 135 | 133 | 135 | 0% | 4,700 | 27億3187万 | +1.5% | 13.25 | 0.86 |
11/01 | 134 | 135 | 134 | 135 | 0% | 200 | 27億3187万 | +1.5% | 13.25 | 0.86 |
10/31 | 136 | 136 | 133 | 135 | +0.75% | 2,100 | 27億3187万 | +1.5% | 13.25 | 0.86 |
10/30 | 134 | 136 | 132 | 134 | 0% | 10,600 | 27億1163万 | +0.75% | 13.15 | 0.86 |
10/27 | 132 | 134 | 131 | 134 | +1.52% | 7,600 | 27億1163万 | +0.75% | 13.15 | 0.86 |
10/26 | 132 | 132 | 131 | 132 | -0.75% | 500 | 26億7116万 | -0.75% | 12.96 | 0.84 |
10/25 | 132 | 133 | 131 | 133 | +0.76% | 13,500 | 26億9139万 | 0% | 13.06 | 0.85 |
10/24 | 130 | 132 | 130 | 132 | 0% | 15,200 | 26億7116万 | -0.75% | 12.96 | 0.84 |
10/23 | 133 | 133 | 132 | 132 | -0.75% | 3,000 | 26億7116万 | -0.75% | 12.96 | 0.84 |
10/20 | 132 | 135 | 132 | 133 | +0.76% | 13,300 | 26億9139万 | 0% | 13.06 | 0.85 |
10/19 | 133 | 134 | 132 | 132 | -0.75% | 7,600 | 26億7116万 | -0.75% | 12.96 | 0.84 |
10/18 | 132 | 134 | 132 | 133 | +0.76% | 9,100 | 26億9139万 | 0% | 13.06 | 0.85 |
10/17 | 133 | 134 | 132 | 132 | -0.75% | 1,800 | 26億7116万 | -0.75% | 12.96 | 0.84 |
10/16 | 133 | 134 | 132 | 133 | 0% | 6,600 | 26億9139万 | 0% | 13.06 | 0.85 |
10/13 | 133 | 134 | 132 | 133 | +0.76% | 10,700 | 26億9139万 | 0% | 13.06 | 0.85 |
10/12 | 132 | 133 | 132 | 132 | 0% | 1,500 | 26億7116万 | -0.75% | 12.96 | 0.84 |
10/11 | 132 | 133 | 131 | 132 | 0% | 1,900 | 26億7116万 | -0.75% | 12.96 | 0.84 |
10/10 | 132 | 133 | 131 | 132 | 0% | 5,600 | 26億7116万 | -0.75% | 12.96 | 0.84 |
10/06 | 133 | 133 | 131 | 132 | -0.75% | 5,000 | 26億7116万 | -0.75% | 12.96 | 0.84 |
10/05 | 130 | 133 | 130 | 133 | +1.53% | 5,500 | 26億9139万 | 0% | 13.06 | 0.85 |
10/04 | 131 | 131 | 129 | 131 | 0% | 32,200 | 26億5092万 | -1.5% | 12.86 | 0.84 |
10/03 | 131 | 134 | 131 | 131 | -0.76% | 8,300 | 26億5092万 | -1.5% | 12.86 | 0.84 |
10/02 | 133 | 134 | 132 | 132 | -0.75% | 14,500 | 26億7116万 | -0.75% | 12.96 | 0.84 |
09/29 | 133 | 134 | 132 | 133 | +0.76% | 3,500 | 26億9139万 | 0% | 13.06 | 0.87 |
09/28 | 134 | 134 | 132 | 132 | -1.49% | 7,900 | 26億7116万 | -0.75% | 12.96 | 0.86 |
09/27 | 134 | 135 | 133 | 134 | -1.47% | 54,700 | 27億1163万 | +0.75% | 13.15 | 0.87 |
09/26 | 134 | 137 | 134 | 136 | +1.49% | 12,100 | 27億5210万 | +2.26% | 13.35 | 0.89 |
09/25 | 133 | 135 | 133 | 134 | +0.75% | 8,700 | 27億1163万 | +0.75% | 13.15 | 0.87 |
09/22 | 133 | 135 | 131 | 133 | -0.75% | 46,700 | 26億9139万 | +0.76% | 13.06 | 0.87 |
09/21 | 134 | 135 | 133 | 134 | 0% | 26,000 | 27億1163万 | +1.52% | 13.15 | 0.87 |
09/20 | 133 | 134 | 132 | 134 | 0% | 19,100 | 27億1163万 | +1.52% | 13.15 | 0.87 |
09/19 | 133 | 134 | 132 | 134 | +0.75% | 22,800 | 27億1163万 | +1.52% | 13.15 | 0.87 |
09/15 | 133 | 134 | 132 | 133 | 0% | 16,500 | 26億9139万 | +0.76% | 13.06 | 0.87 |
09/14 | 133 | 135 | 133 | 133 | 0% | 20,300 | 26億9139万 | +1.53% | 13.06 | 0.87 |
09/13 | 133 | 134 | 131 | 133 | -0.75% | 11,800 | 26億9139万 | +1.53% | 13.06 | 0.87 |
09/12 | 132 | 134 | 132 | 134 | +1.52% | 28,000 | 27億1163万 | +1.52% | 13.15 | 0.87 |
09/11 | 131 | 133 | 131 | 132 | 0% | 11,200 | 26億7116万 | 0% | 12.96 | 0.86 |
09/08 | 133 | 135 | 130 | 132 | -1.49% | 47,800 | 26億7116万 | 0% | 12.96 | 0.86 |
09/07 | 134 | 135 | 133 | 134 | 0% | 4,800 | 27億1163万 | +1.52% | 13.15 | 0.87 |
09/06 | 134 | 135 | 133 | 134 | -0.74% | 13,200 | 27億1163万 | +0.75% | 13.15 | 0.87 |
09/05 | 136 | 136 | 133 | 135 | +0.75% | 46,800 | 27億3187万 | +1.5% | 13.25 | 0.88 |
09/04 | 134 | 135 | 133 | 134 | +0.75% | 9,100 | 27億1163万 | +0.75% | 13.15 | 0.87 |
09/01 | 133 | 134 | 132 | 133 | 0% | 6,000 | 26億9139万 | 0% | 13.06 | 0.87 |
08/31 | 132 | 133 | 132 | 133 | 0% | 4,900 | 26億9139万 | 0% | 13.06 | 0.87 |
08/30 | 133 | 134 | 132 | 133 | +0.76% | 2,200 | 26億9139万 | 0% | 13.06 | 0.87 |
08/29 | 132 | 134 | 132 | 132 | 0% | 12,400 | 26億7116万 | -1.49% | 12.96 | 0.86 |
08/28 | 131 | 132 | 131 | 132 | +0.76% | 8,700 | 26億7116万 | -1.49% | 12.96 | 0.86 |
08/25 | 130 | 131 | 130 | 131 | +0.77% | 2,800 | 26億5092万 | -2.24% | 12.86 | 0.85 |