PER
2023/08/10~2024/02/14
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 |
02/14 | 1,477 | 1,529 | 1,477 | 1,512 | +2.16% | 1,900 | 35億6106万 | +3.42% | 13.44 | 0.35 |
02/13 | 1,540 | 1,540 | 1,480 | 1,480 | -1.33% | 500 | 34億8569万 | +1.58% | 13.15 | 0.35 |
02/09 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | 35億3280万 | +3.23% | 13.33 | 0.35 |
02/08 | 1,535 | 1,642 | 1,500 | 1,500 | -3.16% | 12,200 | 35億3280万 | +3.59% | 13.33 | 0.35 |
02/07 | 1,550 | 1,550 | 1,549 | 1,549 | -0.13% | 1,600 | 36億4820万 | +7.35% | 13.77 | 0.36 |
02/06 | 1,550 | 1,551 | 1,510 | 1,551 | +0.13% | 1,300 | 36億5291万 | +8.01% | 13.78 | 0.36 |
02/05 | 1,530 | 1,560 | 1,512 | 1,549 | +0.58% | 3,600 | 36億4820万 | +8.4% | 13.77 | 0.36 |
02/02 | 1,490 | 1,540 | 1,489 | 1,540 | +5.55% | 4,500 | 36億2700万 | +8.37% | 13.69 | 0.36 |
02/01 | 1,469 | 1,469 | 1,459 | 1,459 | -1.95% | 400 | 34億3623万 | +3.18% | 12.97 | 0.34 |
01/31 | 1,479 | 1,488 | 1,479 | 1,488 | +1.29% | 400 | 35億453万 | +5.61% | 13.22 | 0.35 |
01/30 | 1,469 | 1,469 | 1,469 | 1,469 | 0% | 100 | 34億5978万 | +4.56% | 13.06 | 0.34 |
01/26 | 1,450 | 1,469 | 1,450 | 1,469 | +1.17% | 600 | 34億5978万 | +4.93% | 13.06 | 0.34 |
01/25 | 1,440 | 1,452 | 1,440 | 1,452 | -1.22% | 1,200 | 34億1975万 | +4.09% | 12.9 | 0.34 |
01/24 | 1,450 | 1,470 | 1,440 | 1,470 | +0.68% | 600 | 34億6214万 | +5.6% | 13.06 | 0.34 |
01/23 | 1,460 | 1,460 | 1,460 | 1,460 | +0.9% | 100 | 34億3859万 | +5.26% | 12.98 | 0.34 |
01/22 | 1,447 | 1,447 | 1,447 | 1,447 | 0% | 100 | 34億797万 | +4.7% | 12.86 | 0.34 |
01/18 | 1,449 | 1,460 | 1,443 | 1,447 | +1.97% | 1,400 | 34億797万 | +5.01% | 12.86 | 0.34 |
01/17 | 1,415 | 1,452 | 1,415 | 1,419 | +0.71% | 3,000 | 33億4202万 | +3.28% | 12.61 | 0.33 |
01/16 | 1,409 | 1,423 | 1,406 | 1,409 | +0.28% | 1,300 | 33億1847万 | +2.7% | 12.52 | 0.33 |
01/15 | 1,399 | 1,405 | 1,371 | 1,405 | +0.36% | 1,300 | 33億905万 | +2.41% | 12.49 | 0.33 |
01/12 | 1,399 | 1,400 | 1,380 | 1,400 | +0.72% | 300 | 32億9728万 | +2.12% | 12.44 | 0.33 |
01/11 | 1,389 | 1,400 | 1,389 | 1,390 | +0.51% | 500 | 32億7372万 | +1.39% | 12.35 | 0.32 |
01/10 | 1,400 | 1,400 | 1,383 | 1,383 | -1.21% | 300 | 32億5724万 | +0.88% | 12.29 | 0.32 |
01/09 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | 32億9728万 | +2.19% | 12.44 | 0.33 |
01/05 | 1,380 | 1,400 | 1,380 | 1,400 | +1.45% | 200 | 32億9728万 | +2.19% | 12.44 | 0.33 |
01/04 | 1,376 | 1,380 | 1,360 | 1,380 | +0.07% | 1,100 | 32億5017万 | +0.8% | 12.26 | 0.32 |
2023 |
12/29 | 1,356 | 1,379 | 1,356 | 1,379 | 0% | 200 | 32億4782万 | +0.88% | 12.26 | 0.33 |
12/27 | 1,371 | 1,379 | 1,356 | 1,379 | -0.07% | 1,100 | 32億4782万 | +0.95% | 12.26 | 0.33 |
12/26 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 300 | 32億5017万 | +1.1% | 12.26 | 0.33 |
12/25 | 1,376 | 1,380 | 1,374 | 1,380 | +0.29% | 1,200 | 32億5017万 | +1.17% | 12.26 | 0.33 |
12/22 | 1,377 | 1,377 | 1,350 | 1,376 | +1.93% | 300 | 32億4075万 | +0.95% | 12.23 | 0.33 |
12/21 | 1,351 | 1,351 | 1,349 | 1,350 | 0% | 3,200 | 31億7952万 | -0.88% | 12 | 0.32 |
12/20 | 1,350 | 1,350 | 1,350 | 1,350 | +0.07% | 1,500 | 31億7952万 | -0.95% | 12 | 0.32 |
12/19 | 1,378 | 1,378 | 1,349 | 1,349 | -2.25% | 500 | 31億7716万 | -1.17% | 11.99 | 0.32 |
12/18 | 1,380 | 1,380 | 1,380 | 1,380 | +2.22% | 300 | 32億5017万 | +1.02% | 12.26 | 0.33 |
12/15 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,300 | 31億7952万 | -1.1% | 12 | 0.32 |
12/14 | 1,373 | 1,373 | 1,340 | 1,350 | -0.95% | 3,200 | 31億7952万 | -1.1% | 12 | 0.32 |
12/12 | 1,370 | 1,370 | 1,363 | 1,363 | +1.72% | 300 | 32億1013万 | -0.15% | 12.11 | 0.32 |
12/05 | 1,340 | 1,340 | 1,340 | 1,340 | -0.07% | 100 | 31億5596万 | -1.76% | 11.91 | 0.32 |
12/01 | 1,360 | 1,360 | 1,341 | 1,341 | -1.4% | 700 | 31億5832万 | -1.83% | 11.92 | 0.32 |
11/30 | 1,374 | 1,374 | 1,360 | 1,360 | +1.19% | 400 | 32億307万 | -0.44% | 12.09 | 0.32 |
11/28 | 1,342 | 1,344 | 1,342 | 1,344 | -1.68% | 200 | 31億6538万 | -1.61% | 11.94 | 0.32 |
11/27 | 1,397 | 1,397 | 1,367 | 1,367 | -2.15% | 500 | 32億1955万 | 0% | 12.15 | 0.33 |
11/24 | 1,397 | 1,397 | 1,397 | 1,397 | 0% | 900 | 32億9021万 | +2.12% | 12.42 | 0.33 |
11/22 | 1,397 | 1,397 | 1,397 | 1,397 | 0% | 100 | 32億9021万 | +2.27% | 12.42 | 0.33 |
11/21 | 1,372 | 1,397 | 1,371 | 1,397 | +1.82% | 400 | 32億9021万 | +2.34% | 12.42 | 0.33 |
11/20 | 1,379 | 1,387 | 1,372 | 1,372 | -0.51% | 300 | 32億3133万 | +0.51% | 12.19 | 0.33 |
11/17 | 1,379 | 1,379 | 1,379 | 1,379 | 0% | 100 | 32億4782万 | +0.95% | 12.26 | 0.33 |
11/16 | 1,379 | 1,379 | 1,379 | 1,379 | 0% | 100 | 32億4782万 | +0.8% | 12.26 | 0.33 |
11/15 | 1,327 | 1,379 | 1,327 | 1,379 | +2.83% | 14,200 | 32億4782万 | +0.66% | 12.26 | 0.33 |
11/14 | 1,341 | 1,341 | 1,341 | 1,341 | +0.07% | 300 | 31億5832万 | -2.19% | 11.92 | 0.32 |
11/13 | 1,363 | 1,363 | 1,340 | 1,340 | -1.69% | 3,700 | 31億5596万 | -2.47% | 11.91 | 0.32 |
11/10 | 1,363 | 1,363 | 1,363 | 1,363 | 0% | 100 | 32億1013万 | -1.02% | 12.11 | 0.32 |
11/08 | 1,363 | 1,363 | 1,363 | 1,363 | +0.96% | 100 | 32億1013万 | -1.16% | 12.11 | 0.32 |
11/07 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 500 | 31億7952万 | -2.24% | 12 | 0.32 |
11/06 | 1,383 | 1,383 | 1,340 | 1,350 | -2.24% | 3,800 | 31億7952万 | -2.32% | 12 | 0.32 |
11/01 | 1,380 | 1,381 | 1,380 | 1,381 | -0.14% | 200 | 32億5253万 | -0.22% | 12.27 | 0.33 |
10/30 | 1,399 | 1,399 | 1,358 | 1,383 | 0% | 700 | 32億5724万 | -0.14% | 12.29 | 0.33 |
10/27 | 1,353 | 1,383 | 1,353 | 1,383 | +2.29% | 300 | 32億5724万 | -0.29% | 12.29 | 0.33 |
10/26 | 1,352 | 1,352 | 1,352 | 1,352 | +0.15% | 100 | 31億8423万 | -2.52% | 12.02 | 0.32 |
10/24 | 1,365 | 1,388 | 1,350 | 1,350 | 0% | 800 | 31億7952万 | -2.67% | 12 | 0.32 |
10/23 | 1,354 | 1,381 | 1,299 | 1,350 | -0.15% | 3,400 | 31億7952万 | -2.81% | 12 | 0.32 |
10/19 | 1,352 | 1,352 | 1,352 | 1,352 | -2.03% | 100 | 31億8423万 | -2.73% | 12.02 | 0.32 |
10/18 | 1,378 | 1,380 | 1,370 | 1,380 | +2.22% | 400 | 32億5017万 | -0.79% | 12.26 | 0.33 |
10/17 | 1,350 | 1,350 | 1,350 | 1,350 | -0.07% | 400 | 31億7952万 | -2.88% | 12 | 0.32 |
10/16 | 1,369 | 1,369 | 1,351 | 1,351 | -1.96% | 300 | 31億8187万 | -2.81% | 12.01 | 0.32 |
10/12 | 1,378 | 1,379 | 1,378 | 1,378 | +0.15% | 600 | 32億4546万 | -0.86% | 12.25 | 0.33 |
10/10 | 1,350 | 1,380 | 1,350 | 1,376 | +1.85% | 800 | 32億4075万 | -0.79% | 12.23 | 0.33 |
10/06 | 1,356 | 1,356 | 1,351 | 1,351 | -2.53% | 200 | 31億8187万 | -2.38% | 12.01 | 0.32 |
10/05 | 1,359 | 1,386 | 1,359 | 1,386 | -0.22% | 500 | 32億6430万 | +0.22% | 12.32 | 0.33 |
10/04 | 1,389 | 1,389 | 1,389 | 1,389 | -0.79% | 100 | 32億7137万 | +0.58% | 12.34 | 0.33 |
10/03 | 1,404 | 1,404 | 1,400 | 1,400 | -1.48% | 1,000 | 32億9728万 | +1.6% | 12.44 | 0.33 |
10/02 | 1,422 | 1,422 | 1,402 | 1,421 | -0.14% | 1,100 | 33億4673万 | +3.35% | 12.63 | 0.34 |
09/29 | 1,394 | 1,423 | 1,394 | 1,423 | -0.07% | 600 | 33億5144万 | +3.79% | 12.65 | 0.34 |
09/27 | 1,407 | 1,425 | 1,407 | 1,424 | +1.21% | 500 | 33億5380万 | +4.17% | 12.66 | 0.34 |
09/26 | 1,423 | 1,423 | 1,407 | 1,407 | -1.19% | 300 | 33億1376万 | +3.3% | 12.5 | 0.34 |
09/25 | 1,425 | 1,425 | 1,395 | 1,424 | +1.21% | 1,400 | 33億5380万 | +4.94% | 12.66 | 0.34 |
09/22 | 1,400 | 1,415 | 1,372 | 1,407 | +0.36% | 1,800 | 33億1376万 | +4.07% | 12.5 | 0.34 |
09/20 | 1,361 | 1,402 | 1,361 | 1,402 | +0.79% | 800 | 33億199万 | +4.01% | 12.46 | 0.34 |
09/19 | 1,391 | 1,391 | 1,391 | 1,391 | 0% | 200 | 32億7608万 | +3.5% | 12.36 | 0.34 |
09/15 | 1,373 | 1,393 | 1,363 | 1,391 | -0.86% | 500 | 32億7608万 | +3.81% | 12.36 | 0.34 |
09/13 | 1,392 | 1,403 | 1,392 | 1,403 | -1.34% | 400 | 33億434万 | +5.01% | 12.47 | 0.34 |
09/12 | 1,389 | 1,422 | 1,380 | 1,422 | +2.45% | 900 | 33億4909万 | +6.68% | 12.64 | 0.34 |
09/08 | 1,370 | 1,388 | 1,370 | 1,388 | +1.39% | 500 | 32億6901万 | +4.52% | 12.34 | 0.34 |
09/07 | 1,369 | 1,399 | 1,369 | 1,369 | -2.14% | 900 | 32億2426万 | +3.32% | 12.17 | 0.33 |
09/06 | 1,397 | 1,399 | 1,397 | 1,399 | +2.12% | 300 | 32億9492万 | +5.9% | 12.43 | 0.34 |
09/05 | 1,353 | 1,370 | 1,353 | 1,370 | +0.07% | 300 | 32億2662万 | +4.1% | 12.18 | 0.33 |
09/01 | 1,370 | 1,370 | 1,350 | 1,369 | -0.07% | 600 | 32億2426万 | +4.34% | 12.17 | 0.33 |
08/31 | 1,350 | 1,370 | 1,350 | 1,370 | +1.48% | 2,800 | 32億2662万 | +4.66% | 12.18 | 0.33 |
08/30 | 1,350 | 1,350 | 1,340 | 1,350 | +1.5% | 3,800 | 31億7952万 | +3.37% | 12 | 0.33 |
08/29 | 1,330 | 1,330 | 1,330 | 1,330 | +1.14% | 100 | 31億3241万 | +1.99% | 11.82 | 0.32 |
08/28 | 1,330 | 1,330 | 1,315 | 1,315 | +1.15% | 500 | 30億9708万 | +0.92% | 11.69 | 0.32 |
08/24 | 1,300 | 1,300 | 1,300 | 1,300 | -2.26% | 300 | 30億6176万 | -0.15% | 11.55 | 0.31 |
08/23 | 1,350 | 1,350 | 1,320 | 1,330 | -0.67% | 600 | 31億3241万 | +2.15% | 11.82 | 0.32 |
08/21 | 1,335 | 1,340 | 1,335 | 1,339 | +2.21% | 1,400 | 31億5361万 | +2.92% | 11.9 | 0.32 |
08/18 | 1,284 | 1,310 | 1,284 | 1,310 | 0% | 200 | 30億8531万 | +0.69% | 11.64 | 0.32 |
08/17 | 1,300 | 1,310 | 1,300 | 1,310 | -1.5% | 400 | 30億8531万 | +0.61% | 11.64 | 0.32 |
08/15 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 100 | 31億3241万 | +2.07% | 11.82 | 0.32 |
08/14 | 1,322 | 1,330 | 1,322 | 1,330 | +2.15% | 1,400 | 31億3241万 | +2.15% | 11.82 | 0.32 |
08/10 | 1,287 | 1,302 | 1,287 | 1,302 | +1.64% | 300 | 30億6647万 | 0% | 11.57 | 0.32 |