PER
2023/08/08~2024/01/04
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 |
01/04 | 1,497 | 1,507 | 1,479 | 1,493 | +2.47% | 36,300 | 164億1702万 | +6.72% | 23.62 | 7.02 |
2023 |
12/29 | 1,456 | 1,471 | 1,438 | 1,457 | +0.41% | 15,000 | 160億2117万 | +4.52% | 25.08 | 7.07 |
12/28 | 1,403 | 1,460 | 1,403 | 1,451 | +2.91% | 25,500 | 159億5519万 | +4.24% | 24.98 | 7.04 |
12/27 | 1,356 | 1,420 | 1,356 | 1,410 | +3.68% | 32,000 | 155億436万 | +1.51% | 24.27 | 6.84 |
12/26 | 1,351 | 1,389 | 1,351 | 1,360 | +0.37% | 17,100 | 149億5456万 | -1.95% | 23.41 | 6.6 |
12/25 | 1,383 | 1,399 | 1,355 | 1,355 | -2.02% | 26,200 | 148億9958万 | -2.17% | 23.32 | 6.57 |
12/22 | 1,387 | 1,410 | 1,375 | 1,383 | +0.51% | 34,200 | 152億746万 | -0.07% | 23.81 | 6.71 |
12/21 | 1,367 | 1,402 | 1,367 | 1,376 | -1.01% | 23,700 | 151億3049万 | -0.29% | 23.68 | 6.67 |
12/20 | 1,410 | 1,424 | 1,371 | 1,390 | +0.72% | 41,200 | 152億8444万 | +0.87% | 23.93 | 6.74 |
12/19 | 1,340 | 1,380 | 1,338 | 1,380 | +2.45% | 17,600 | 151億7448万 | +0.22% | 23.75 | 6.69 |
12/18 | 1,364 | 1,368 | 1,334 | 1,347 | -2.53% | 24,700 | 148億1161万 | -2.46% | 23.19 | 6.53 |
12/15 | 1,354 | 1,392 | 1,354 | 1,382 | +2.07% | 14,400 | 151億9647万 | -0.22% | 23.79 | 6.7 |
12/14 | 1,352 | 1,374 | 1,337 | 1,354 | +0.89% | 39,500 | 148億8858万 | -2.52% | 23.31 | 6.57 |
12/13 | 1,351 | 1,379 | 1,332 | 1,342 | +0.45% | 34,800 | 147億5663万 | -3.73% | 23.1 | 6.51 |
12/12 | 1,381 | 1,390 | 1,334 | 1,336 | -3.12% | 34,300 | 146億9065万 | -4.71% | 23 | 6.48 |
12/11 | 1,401 | 1,436 | 1,379 | 1,379 | -1.57% | 30,100 | 151億6348万 | -2.2% | 23.74 | 6.69 |
12/08 | 1,372 | 1,416 | 1,372 | 1,401 | -0.07% | 30,600 | 154億539万 | -0.85% | 24.12 | 6.8 |
12/07 | 1,428 | 1,429 | 1,375 | 1,402 | -3.11% | 44,100 | 154億1639万 | -0.78% | 24.13 | 6.8 |
12/06 | 1,456 | 1,487 | 1,439 | 1,447 | +0.84% | 42,100 | 159億1121万 | +2.48% | 24.91 | 7.02 |
12/05 | 1,449 | 1,449 | 1,410 | 1,435 | -0.49% | 23,500 | 157億7926万 | +1.85% | 24.7 | 6.96 |
12/04 | 1,405 | 1,445 | 1,400 | 1,442 | +2.63% | 28,100 | 158億5623万 | +2.56% | 24.82 | 6.99 |
12/01 | 1,453 | 1,453 | 1,403 | 1,405 | -3.24% | 31,100 | 154億4938万 | +0.14% | 24.18 | 6.81 |
11/30 | 1,463 | 1,508 | 1,437 | 1,452 | +1.18% | 56,200 | 159億6619万 | +3.57% | 24.99 | 7.04 |
11/29 | 1,363 | 1,435 | 1,363 | 1,435 | +4.59% | 54,600 | 157億7926万 | +2.57% | 24.7 | 6.96 |
11/28 | 1,373 | 1,400 | 1,355 | 1,372 | +1.11% | 34,100 | 150億8651万 | -1.58% | 23.62 | 6.65 |
11/27 | 1,415 | 1,445 | 1,354 | 1,357 | -3.62% | 91,200 | 149億2157万 | -2.79% | 23.36 | 6.58 |
11/24 | 1,396 | 1,415 | 1,375 | 1,408 | +1.88% | 75,500 | 154億8236万 | +0.86% | 24.24 | 6.83 |
11/22 | 1,350 | 1,394 | 1,344 | 1,382 | +1.77% | 114,300 | 151億9647万 | -1.07% | 23.79 | 6.7 |
11/21 | 1,295 | 1,388 | 1,288 | 1,358 | +3.59% | 516,100 | 149億3256万 | -2.86% | 23.37 | 6.59 |
11/20 | 1,301 | 1,345 | 1,301 | 1,311 | -0.3% | 269,800 | 144億1575万 | -6.16% | 22.57 | 6.36 |
11/17 | 1,282 | 1,334 | 1,276 | 1,315 | +1.78% | 97,200 | 144億5974万 | -6.14% | 22.63 | 6.38 |
11/16 | 1,326 | 1,349 | 1,283 | 1,292 | -2.93% | 92,000 | 142億683万 | -8.17% | 22.24 | 6.27 |
11/15 | 1,382 | 1,400 | 1,314 | 1,331 | -1.55% | 120,400 | 146億3567万 | -5.8% | 22.91 | 6.46 |
11/14 | 1,379 | 1,408 | 1,340 | 1,352 | -9.44% | 359,200 | 148億6659万 | -4.59% | 23.27 | 6.56 |
11/13 | 1,456 | 1,515 | 1,456 | 1,493 | +2.97% | 34,800 | 164億1702万 | +5.21% | 25.7 | 7.24 |
11/10 | 1,481 | 1,486 | 1,441 | 1,450 | -1.83% | 11,100 | 159億4420万 | +2.55% | 24.96 | 7.03 |
11/09 | 1,480 | 1,497 | 1,461 | 1,477 | -0.74% | 4,300 | 162億4109万 | +4.75% | 25.42 | 7.16 |
11/08 | 1,540 | 1,540 | 1,451 | 1,488 | -2.62% | 25,800 | 163億6204万 | +5.83% | 25.61 | 7.22 |
11/07 | 1,531 | 1,540 | 1,501 | 1,528 | -1.1% | 18,600 | 168億188万 | +8.91% | 26.3 | 7.41 |
11/06 | 1,495 | 1,551 | 1,471 | 1,545 | +5.97% | 40,100 | 169億8882万 | +10.28% | 26.59 | 7.49 |
11/02 | 1,400 | 1,481 | 1,394 | 1,458 | +5.5% | 38,800 | 160億3216万 | +4.37% | 25.1 | 7.07 |
11/01 | 1,397 | 1,401 | 1,365 | 1,382 | -0.93% | 8,000 | 151億9647万 | -1.14% | 23.79 | 6.7 |
10/31 | 1,388 | 1,397 | 1,331 | 1,395 | +1.68% | 11,200 | 153億3942万 | -0.43% | 24.01 | 6.77 |
10/30 | 1,361 | 1,383 | 1,361 | 1,372 | +0.81% | 2,600 | 150億8651万 | -2.42% | 23.62 | 6.65 |
10/27 | 1,347 | 1,385 | 1,347 | 1,361 | +1.04% | 9,100 | 149億6555万 | -3.48% | 23.43 | 6.6 |
10/26 | 1,359 | 1,374 | 1,346 | 1,347 | -2.18% | 3,400 | 148億1161万 | -4.81% | 23.19 | 6.53 |
10/25 | 1,387 | 1,401 | 1,376 | 1,377 | -0.94% | 5,700 | 151億4149万 | -3.1% | 23.7 | 6.68 |
10/24 | 1,330 | 1,408 | 1,319 | 1,390 | +5.22% | 18,100 | 152億8444万 | -2.39% | 23.93 | 6.74 |
10/23 | 1,398 | 1,398 | 1,320 | 1,321 | -5.51% | 24,500 | 144億5702万 | -7.56% | 22.63 | 6.38 |
10/20 | 1,363 | 1,412 | 1,352 | 1,398 | +1.67% | 9,900 | 152億9971万 | -2.78% | 23.95 | 6.75 |
10/19 | 1,408 | 1,408 | 1,363 | 1,375 | -3.44% | 12,200 | 150億4800万 | -4.78% | 23.55 | 6.64 |
10/18 | 1,400 | 1,424 | 1,374 | 1,424 | +1.71% | 8,900 | 155億8425万 | -2% | 24.39 | 6.87 |
10/17 | 1,395 | 1,405 | 1,382 | 1,400 | +3.4% | 8,200 | 153億2160万 | -4.04% | 23.98 | 6.76 |
10/16 | 1,400 | 1,403 | 1,348 | 1,354 | -4.11% | 30,700 | 148億1817万 | -7.77% | 23.19 | 6.54 |
10/13 | 1,440 | 1,440 | 1,412 | 1,412 | -2.15% | 14,200 | 154億5292万 | -4.4% | 24.19 | 6.82 |
10/12 | 1,438 | 1,453 | 1,422 | 1,443 | +0.14% | 8,200 | 157億9219万 | -2.83% | 24.72 | 6.97 |
10/11 | 1,449 | 1,452 | 1,422 | 1,441 | -0.76% | 14,000 | 157億7030万 | -3.42% | 24.68 | 6.96 |
10/10 | 1,408 | 1,452 | 1,391 | 1,452 | +5.07% | 20,600 | 158億9068万 | -3.01% | 24.87 | 7.01 |
10/06 | 1,391 | 1,397 | 1,361 | 1,382 | -0.29% | 14,800 | 151億2460万 | -7.99% | 23.67 | 6.67 |
10/05 | 1,340 | 1,397 | 1,340 | 1,386 | +4.21% | 25,800 | 151億6838万 | -8.27% | 23.74 | 6.69 |
10/04 | 1,350 | 1,399 | 1,300 | 1,330 | -3.48% | 44,400 | 145億5552万 | -12.56% | 22.78 | 6.42 |
10/03 | 1,420 | 1,430 | 1,361 | 1,378 | -3.37% | 34,900 | 150億8083万 | -10.17% | 23.61 | 6.65 |
10/02 | 1,474 | 1,489 | 1,426 | 1,426 | -3.39% | 14,900 | 156億614万 | -7.64% | 24.43 | 6.88 |
09/29 | 1,458 | 1,495 | 1,458 | 1,476 | +1.44% | 5,500 | 161億5334万 | -4.9% | 25.28 | 7.72 |
09/28 | 1,460 | 1,475 | 1,454 | 1,455 | -0.61% | 5,700 | 159億2352万 | -6.61% | 24.92 | 7.61 |
09/27 | 1,457 | 1,475 | 1,435 | 1,464 | -0.88% | 14,000 | 160億2201万 | -6.45% | 25.08 | 7.65 |
09/26 | 1,500 | 1,500 | 1,470 | 1,477 | -1.53% | 7,300 | 161億6428万 | -6.04% | 25.3 | 7.72 |
09/25 | 1,489 | 1,510 | 1,480 | 1,500 | +0.74% | 11,700 | 164億1600万 | -4.94% | 25.7 | 7.84 |
09/22 | 1,477 | 1,500 | 1,453 | 1,489 | +0.61% | 17,400 | 162億9561万 | -5.88% | 25.51 | 7.78 |
09/21 | 1,490 | 1,500 | 1,461 | 1,480 | -0.6% | 10,300 | 161億9712万 | -6.68% | 25.35 | 7.74 |
09/20 | 1,475 | 1,492 | 1,447 | 1,489 | +1.92% | 16,200 | 162億9561万 | -6.35% | 25.51 | 7.78 |
09/19 | 1,480 | 1,487 | 1,435 | 1,461 | -2.99% | 34,900 | 159億8918万 | -8.23% | 25.03 | 7.64 |
09/15 | 1,560 | 1,560 | 1,505 | 1,506 | -2.59% | 25,900 | 164億8166万 | -5.76% | 25.8 | 7.87 |
09/14 | 1,555 | 1,565 | 1,524 | 1,546 | -0.71% | 15,600 | 169億1942万 | -3.5% | 26.48 | 8.08 |
09/13 | 1,612 | 1,615 | 1,557 | 1,557 | -2.2% | 17,500 | 170億3980万 | -3.05% | 26.67 | 8.14 |
09/12 | 1,590 | 1,622 | 1,582 | 1,592 | +0.19% | 9,400 | 174億2284万 | -1.42% | 27.27 | 8.32 |
09/11 | 1,616 | 1,616 | 1,585 | 1,589 | -1.06% | 9,300 | 173億9001万 | -1.97% | 27.22 | 8.31 |
09/08 | 1,575 | 1,606 | 1,575 | 1,606 | +0.69% | 12,200 | 175億7606万 | -1.35% | 27.51 | 8.4 |
09/07 | 1,593 | 1,601 | 1,566 | 1,595 | -1.24% | 15,500 | 174億5568万 | -2.45% | 27.32 | 8.34 |
09/06 | 1,623 | 1,631 | 1,588 | 1,615 | -0.25% | 15,400 | 176億7456万 | -1.7% | 27.67 | 8.44 |
09/05 | 1,561 | 1,631 | 1,560 | 1,619 | +3.72% | 25,200 | 177億1833万 | -2% | 27.73 | 8.46 |
09/04 | 1,583 | 1,586 | 1,550 | 1,561 | -1.39% | 16,700 | 170億8358万 | -5.91% | 26.74 | 8.16 |
09/01 | 1,596 | 1,615 | 1,560 | 1,583 | -0.81% | 16,800 | 173億2435万 | -5.04% | 27.12 | 8.28 |
08/31 | 1,638 | 1,638 | 1,596 | 1,596 | -2.56% | 12,300 | 174億6662万 | -4.66% | 27.34 | 8.34 |
08/30 | 1,660 | 1,663 | 1,626 | 1,638 | -1.33% | 9,300 | 179億2627万 | -2.62% | 28.06 | 8.56 |
08/29 | 1,625 | 1,661 | 1,615 | 1,660 | +2.41% | 11,400 | 181億6704万 | -1.6% | 28.44 | 8.68 |
08/28 | 1,625 | 1,625 | 1,605 | 1,621 | +0.31% | 5,500 | 177億4022万 | -4.2% | 27.77 | 8.47 |
08/25 | 1,634 | 1,634 | 1,605 | 1,616 | -1.04% | 6,400 | 176億8550万 | -4.89% | 27.68 | 8.45 |
08/24 | 1,642 | 1,660 | 1,626 | 1,633 | +0.12% | 9,600 | 178億7155万 | -4.28% | 27.97 | 8.54 |
08/23 | 1,631 | 1,639 | 1,623 | 1,631 | -0.12% | 5,500 | 178億4966万 | -4.79% | 27.94 | 8.53 |
08/22 | 1,652 | 1,662 | 1,624 | 1,633 | -0.37% | 8,100 | 178億7155万 | -5.11% | 27.97 | 8.54 |
08/21 | 1,597 | 1,648 | 1,572 | 1,639 | +2.18% | 16,500 | 179億3721万 | -5.1% | 28.08 | 8.57 |
08/18 | 1,587 | 1,609 | 1,563 | 1,604 | +0.82% | 36,700 | 175億5417万 | -7.5% | 27.48 | 8.39 |
08/17 | 1,549 | 1,595 | 1,535 | 1,591 | +1.66% | 26,700 | 174億1190万 | -8.51% | 27.25 | 8.32 |
08/16 | 1,541 | 1,595 | 1,540 | 1,565 | +1.1% | 21,000 | 171億2736万 | -10.32% | 26.81 | 8.18 |
08/15 | 1,608 | 1,616 | 1,521 | 1,548 | -3.49% | 50,500 | 169億4131万 | -11.64% | 26.52 | 8.09 |
08/14 | 1,643 | 1,686 | 1,592 | 1,604 | +0.06% | 54,100 | 175億5417万 | -8.97% | 27.48 | 8.39 |
08/10 | 1,650 | 1,650 | 1,592 | 1,603 | -3.08% | 39,200 | 175億4323万 | -9.33% | 27.46 | 8.38 |
08/09 | 1,767 | 1,767 | 1,623 | 1,654 | -6.4% | 50,600 | 181億137万 | -6.87% | 28.33 | 8.65 |
08/08 | 1,763 | 1,772 | 1,744 | 1,767 | +0.06% | 21,500 | 193億3804万 | -0.84% | 30.27 | 9.24 |