PER
2023/08/14~2024/01/10
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 |
01/10 | 1,035 | 1,050 | 1,034 | 1,040 | +0.97% | 8,300 | 21億1904万 | -1.61% | 23.56 | 2.13 |
01/09 | 1,029 | 1,053 | 1,002 | 1,030 | +0.1% | 10,900 | 20億9866万 | -2.92% | 23.33 | 2.11 |
01/05 | 1,066 | 1,080 | 1,020 | 1,029 | -5.42% | 25,600 | 20億9663万 | -3.38% | 23.31 | 2.11 |
01/04 | 1,048 | 1,105 | 1,048 | 1,088 | +2.84% | 12,100 | 22億1684万 | +1.68% | 24.64 | 2.23 |
2023 |
12/29 | 1,028 | 1,058 | 1,018 | 1,058 | +1.44% | 18,400 | 21億5572万 | -1.4% | 23.96 | 2.17 |
12/28 | 1,016 | 1,056 | 1,016 | 1,043 | +1.86% | 14,800 | 21億2515万 | -3.16% | 23.62 | 2.14 |
12/27 | 1,025 | 1,044 | 1,003 | 1,024 | -1.82% | 38,800 | 20億8644万 | -5.36% | 23.19 | 2.1 |
12/26 | 1,045 | 1,064 | 1,019 | 1,043 | -0.19% | 30,700 | 21億2515万 | -4.05% | 23.62 | 2.14 |
12/25 | 1,085 | 1,085 | 1,045 | 1,045 | -5.43% | 30,800 | 21億2923万 | -4.22% | 23.67 | 2.14 |
12/22 | 1,160 | 1,170 | 1,097 | 1,105 | -2.73% | 42,400 | 22億5148万 | +0.73% | 25.03 | 2.26 |
12/21 | 1,105 | 1,161 | 1,101 | 1,136 | -3.81% | 90,900 | 23億1464万 | +3.09% | 25.73 | 2.33 |
12/20 | 1,192 | 1,313 | 1,134 | 1,181 | -7.37% | 561,300 | 24億633万 | +6.97% | 26.75 | 2.42 |
12/19 | 1,207 | 1,345 | 1,147 | 1,275 | +22.01% | 1,519,200 | 25億9786万 | +15.18% | 28.88 | 2.61 |
12/18 | 913 | 1,045 | 885 | 1,045 | +16.76% | 59,700 | 21億2923万 | -5.6% | 23.67 | 2.14 |
12/15 | 922 | 950 | 875 | 895 | -3.87% | 37,700 | 18億2360万 | -19.8% | 20.27 | 1.83 |
12/14 | 976 | 999 | 931 | 931 | -6.05% | 20,300 | 18億9695万 | -17.68% | 21.09 | 1.91 |
12/13 | 990 | 1,016 | 952 | 991 | -0.5% | 19,900 | 20億1920万 | -13.37% | 22.45 | 2.03 |
12/12 | 1,027 | 1,027 | 996 | 996 | -3.02% | 7,500 | 20億2939万 | -13.84% | 22.56 | 2.04 |
12/11 | 1,019 | 1,033 | 993 | 1,027 | +1.68% | 13,600 | 20億9255万 | -12.15% | 23.26 | 2.1 |
12/08 | 1,024 | 1,048 | 1,003 | 1,010 | -3.35% | 11,200 | 20億5791万 | -14.33% | 22.88 | 2.07 |
12/07 | 1,050 | 1,056 | 1,002 | 1,045 | -2.06% | 22,300 | 21億2923万 | -12.18% | 23.67 | 2.14 |
12/06 | 1,079 | 1,104 | 1,055 | 1,067 | -1.11% | 16,200 | 21億7405万 | -11.08% | 24.17 | 2.19 |
12/05 | 1,104 | 1,115 | 1,075 | 1,079 | -3.57% | 15,500 | 21億9850万 | -10.68% | 24.44 | 2.21 |
12/04 | 1,140 | 1,140 | 1,091 | 1,119 | -0.27% | 11,500 | 22億8001万 | -7.98% | 25.34 | 2.29 |
12/01 | 1,138 | 1,138 | 1,107 | 1,122 | -2.09% | 7,400 | 22億8612万 | -8.11% | 25.41 | 2.3 |
11/30 | 1,128 | 1,146 | 1,123 | 1,146 | +0.79% | 5,400 | 23億3502万 | -6.53% | 25.96 | 2.35 |
11/29 | 1,117 | 1,154 | 1,113 | 1,137 | +0.26% | 8,400 | 23億1668万 | -7.64% | 25.75 | 2.33 |
11/28 | 1,165 | 1,165 | 1,134 | 1,134 | -2.33% | 12,100 | 23億1057万 | -8.1% | 25.68 | 2.32 |
11/27 | 1,160 | 1,186 | 1,160 | 1,161 | +0.09% | 5,100 | 23億6558万 | -6.3% | 26.3 | 2.38 |
11/24 | 1,162 | 1,191 | 1,155 | 1,160 | -0.34% | 13,400 | 23億6354万 | -6.6% | 26.27 | 2.38 |
11/22 | 1,135 | 1,164 | 1,134 | 1,164 | +1.13% | 7,800 | 23億7170万 | -6.66% | 26.36 | 2.38 |
11/21 | 1,188 | 1,188 | 1,140 | 1,151 | -0.95% | 8,400 | 23億4521万 | -7.85% | 26.07 | 2.36 |
11/20 | 1,196 | 1,204 | 1,147 | 1,162 | -2.84% | 13,000 | 23億6762万 | -7.19% | 26.32 | 2.38 |
11/17 | 1,212 | 1,212 | 1,182 | 1,196 | -1.16% | 3,700 | 24億3690万 | -4.78% | 27.09 | 2.45 |
11/16 | 1,205 | 1,220 | 1,115 | 1,210 | +0.33% | 33,300 | 24億6542万 | -3.97% | 27.41 | 2.48 |
11/15 | 1,240 | 1,250 | 1,205 | 1,206 | -4.13% | 21,800 | 24億5727万 | -4.59% | 27.31 | 2.47 |
11/14 | 1,286 | 1,286 | 1,252 | 1,258 | -1.02% | 6,600 | 25億6322万 | -0.87% | 28.49 | 2.58 |
11/13 | 1,259 | 1,278 | 1,259 | 1,271 | +1.03% | 1,800 | 25億8971万 | -0.16% | 28.79 | 2.6 |
11/10 | 1,262 | 1,266 | 1,240 | 1,258 | -0.32% | 3,400 | 25億6322万 | -1.33% | 28.49 | 2.58 |
11/09 | 1,262 | 1,267 | 1,253 | 1,262 | -0.86% | 2,300 | 25億7137万 | -1.17% | 28.58 | 2.58 |
11/08 | 1,318 | 1,318 | 1,258 | 1,273 | -1.77% | 8,000 | 25億9379万 | -0.62% | 28.83 | 2.61 |
11/07 | 1,306 | 1,308 | 1,283 | 1,296 | -0.77% | 4,200 | 26億4065万 | +0.7% | 29.35 | 2.65 |
11/06 | 1,280 | 1,329 | 1,280 | 1,306 | +2.03% | 16,200 | 26億6103万 | +0.93% | 29.58 | 2.68 |
11/02 | 1,278 | 1,285 | 1,266 | 1,280 | +0.16% | 3,700 | 26億805万 | -1.39% | 28.99 | 2.62 |
11/01 | 1,297 | 1,300 | 1,260 | 1,278 | -1.92% | 8,900 | 26億397万 | -1.99% | 28.95 | 2.62 |
10/31 | 1,243 | 1,308 | 1,243 | 1,303 | +2.6% | 14,100 | 26億5491万 | -0.61% | 29.51 | 2.67 |
10/30 | 1,266 | 1,279 | 1,250 | 1,270 | -0.39% | 10,600 | 25億8767万 | -3.64% | 28.76 | 2.6 |
10/27 | 1,229 | 1,294 | 1,225 | 1,275 | +2.82% | 12,700 | 25億9786万 | -3.19% | 28.88 | 2.61 |
10/26 | 1,236 | 1,268 | 1,232 | 1,240 | -1.12% | 6,000 | 25億2655万 | -5.7% | 28.08 | 2.54 |
10/25 | 1,290 | 1,300 | 1,254 | 1,254 | -1.57% | 14,200 | 25億5507万 | -4.71% | 28.4 | 2.57 |
10/24 | 1,201 | 1,274 | 1,174 | 1,274 | +5.03% | 23,200 | 25億9582万 | -3.34% | 28.85 | 2.61 |
10/23 | 1,250 | 1,285 | 1,200 | 1,213 | -2.96% | 15,500 | 24億7153万 | -8.11% | 27.47 | 2.48 |
10/20 | 1,255 | 1,257 | 1,223 | 1,250 | +1.05% | 10,600 | 25億4692万 | -5.66% | 28.31 | 2.56 |
10/19 | 1,258 | 1,281 | 1,225 | 1,237 | -3.43% | 14,500 | 25億2044万 | -6.99% | 28.02 | 2.53 |
10/18 | 1,223 | 1,294 | 1,223 | 1,281 | +4.74% | 17,800 | 26億1009万 | -4.04% | 29.01 | 2.62 |
10/17 | 1,238 | 1,269 | 1,223 | 1,223 | -0.73% | 11,800 | 24億9191万 | -8.73% | 27.7 | 2.51 |
10/16 | 1,249 | 1,249 | 1,218 | 1,232 | -1.91% | 16,000 | 25億1025万 | -8.54% | 27.9 | 2.52 |
10/13 | 1,276 | 1,280 | 1,250 | 1,256 | -3.09% | 15,800 | 25億5915万 | -7.31% | 28.45 | 2.57 |
10/12 | 1,276 | 1,301 | 1,265 | 1,296 | -0.38% | 11,300 | 26億4065万 | -4.92% | 29.35 | 2.65 |
10/11 | 1,343 | 1,343 | 1,280 | 1,301 | -3.2% | 21,800 | 26億5084万 | -5.17% | 29.47 | 2.66 |
10/10 | 1,351 | 1,376 | 1,315 | 1,344 | -0.22% | 17,100 | 27億3845万 | -2.33% | 30.44 | 2.75 |
10/06 | 1,312 | 1,367 | 1,288 | 1,347 | +1.58% | 13,100 | 27億4457万 | -2.04% | 30.51 | 2.76 |
10/05 | 1,301 | 1,332 | 1,298 | 1,326 | +1.38% | 13,700 | 27億178万 | -3.56% | 30.03 | 2.72 |
10/04 | 1,321 | 1,344 | 1,290 | 1,308 | -4.6% | 35,700 | 26億6510万 | -4.94% | 29.63 | 2.68 |
10/03 | 1,420 | 1,440 | 1,364 | 1,371 | -2.77% | 21,200 | 27億9347万 | -0.58% | 31.05 | 2.81 |
10/02 | 1,465 | 1,477 | 1,408 | 1,410 | -3.75% | 18,200 | 28億7293万 | +2.03% | 31.94 | 2.89 |
09/29 | 1,450 | 1,485 | 1,428 | 1,465 | +4.05% | 54,900 | 29億8500万 | +5.85% | 33.18 | 3.17 |
09/28 | 1,415 | 1,475 | 1,401 | 1,408 | -2.43% | 35,400 | 28億6886万 | +1.73% | 31.89 | 3.05 |
09/27 | 1,419 | 1,447 | 1,395 | 1,443 | +0.35% | 33,000 | 29億4017万 | +4.34% | 32.68 | 3.12 |
09/26 | 1,481 | 1,509 | 1,420 | 1,438 | -3.68% | 104,500 | 29億2998万 | +4.13% | 32.57 | 3.11 |
09/25 | 1,522 | 1,522 | 1,370 | 1,493 | +19.25% | 352,000 | 30億4205万 | +8.19% | 33.82 | 3.23 |
09/22 | 1,183 | 1,274 | 1,182 | 1,252 | +2.96% | 25,300 | 25億5100万 | -8.75% | 28.36 | 2.71 |
09/21 | 1,246 | 1,249 | 1,189 | 1,216 | -4.03% | 35,200 | 24億7765万 | -11.5% | 27.54 | 2.63 |
09/20 | 1,296 | 1,296 | 1,245 | 1,267 | -2.76% | 41,100 | 25億8156万 | -7.99% | 28.7 | 2.74 |
09/19 | 1,300 | 1,320 | 1,287 | 1,303 | -1.06% | 34,800 | 26億5491万 | -5.51% | 29.51 | 2.82 |
09/15 | 1,345 | 1,400 | 1,313 | 1,317 | -2.01% | 14,000 | 26億8344万 | -4.63% | 29.83 | 2.85 |
09/14 | 1,359 | 1,361 | 1,331 | 1,344 | -2.11% | 18,700 | 27億3845万 | -3.03% | 30.44 | 2.91 |
09/13 | 1,350 | 1,395 | 1,345 | 1,373 | +0.15% | 15,000 | 27億9754万 | -1.29% | 31.1 | 2.97 |
09/12 | 1,384 | 1,421 | 1,363 | 1,371 | -0.94% | 17,900 | 27億9347万 | -1.65% | 31.05 | 2.97 |
09/11 | 1,395 | 1,410 | 1,353 | 1,384 | -1.49% | 24,600 | 28億1995万 | -1.21% | 31.35 | 3 |
09/08 | 1,444 | 1,449 | 1,405 | 1,405 | -1.95% | 35,400 | 28億6274万 | -0.21% | 31.82 | 3.04 |
09/07 | 1,452 | 1,497 | 1,410 | 1,433 | -2.65% | 66,800 | 29億1979万 | +1.2% | 32.46 | 3.1 |
09/06 | 1,546 | 1,548 | 1,448 | 1,472 | -2.26% | 119,300 | 29億9926万 | +3.59% | 33.34 | 3.19 |
09/05 | 1,408 | 1,544 | 1,390 | 1,506 | +7.88% | 177,500 | 30億6853万 | +5.46% | 34.11 | 3.26 |
09/04 | 1,338 | 1,400 | 1,308 | 1,396 | +5.28% | 40,900 | 28億4441万 | -2.58% | 31.62 | 3.02 |
09/01 | 1,337 | 1,337 | 1,310 | 1,326 | -1.63% | 22,700 | 27億178万 | -8.04% | 30.03 | 2.87 |
08/31 | 1,389 | 1,420 | 1,335 | 1,348 | +0.3% | 38,300 | 27億4660万 | -7.35% | 30.53 | 2.92 |
08/30 | 1,402 | 1,415 | 1,339 | 1,344 | -4.14% | 45,300 | 27億3845万 | -8.57% | 30.44 | 2.91 |
08/29 | 1,438 | 1,450 | 1,384 | 1,402 | -2.16% | 69,500 | 28億5663万 | -5.72% | 31.75 | 3.03 |
08/28 | 1,466 | 1,484 | 1,407 | 1,433 | -2.25% | 76,600 | 29億1979万 | -4.59% | 32.46 | 3.1 |
08/25 | 1,430 | 1,482 | 1,406 | 1,466 | +0.76% | 120,600 | 29億8703万 | -3.49% | 33.2 | 3.17 |
08/24 | 1,439 | 1,629 | 1,439 | 1,455 | +4.45% | 526,000 | 29億6462万 | -5.27% | 32.95 | 3.15 |
08/23 | 1,381 | 1,415 | 1,330 | 1,393 | +0.87% | 42,900 | 28億3829万 | -10.36% | 31.55 | 3.01 |
08/22 | 1,420 | 1,460 | 1,378 | 1,381 | -2.2% | 91,900 | 28億1384万 | -12.04% | 31.28 | 2.99 |
08/21 | 1,320 | 1,443 | 1,320 | 1,412 | +8.45% | 68,400 | 28億7701万 | -11.14% | 31.98 | 3.06 |
08/18 | 1,300 | 1,360 | 1,270 | 1,302 | +0.15% | 53,500 | 26億5288万 | -18.93% | 29.49 | 2.82 |
08/17 | 1,287 | 1,329 | 1,245 | 1,300 | +0.46% | 40,800 | 26億4880万 | -20.29% | 29.44 | 2.81 |
08/16 | 1,310 | 1,324 | 1,265 | 1,294 | -2.41% | 44,800 | 26億3658万 | -21.95% | 29.31 | 2.8 |
08/15 | 1,377 | 1,377 | 1,321 | 1,326 | -1.56% | 29,400 | 27億178万 | -21.12% | 30.03 | 2.87 |
08/14 | 1,411 | 1,430 | 1,300 | 1,347 | -6.85% | 62,000 | 27億4457万 | -20.67% | 30.51 | 2.92 |