PER
2023/10/06~2024/03/06
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 |
03/06 | 2,045 | 2,175 | 2,035 | 2,085 | -0.48% | 41,800 | 221億6344万 | +5.41% | 111.25 | 4.31 |
03/05 | 2,036 | 2,098 | 2,003 | 2,095 | +2.65% | 29,300 | 222億6974万 | +6.08% | 111.78 | 4.33 |
03/04 | 1,985 | 2,063 | 1,956 | 2,041 | +3.97% | 31,900 | 216億9572万 | +3.5% | 108.9 | 4.22 |
03/01 | 1,999 | 2,000 | 1,958 | 1,963 | -1.8% | 15,700 | 208億6659万 | -0.51% | 104.74 | 4.06 |
02/29 | 2,069 | 2,069 | 1,974 | 1,999 | -3.38% | 38,500 | 212億4927万 | +0.86% | 106.66 | 4.13 |
02/28 | 2,106 | 2,144 | 2,053 | 2,069 | -1% | 19,500 | 219億9336万 | +4.18% | 110.39 | 4.28 |
02/27 | 2,103 | 2,125 | 2,060 | 2,090 | -0.43% | 15,800 | 222億1659万 | +5.13% | 111.51 | 4.32 |
02/26 | 2,041 | 2,113 | 2,019 | 2,099 | +5.85% | 65,500 | 223億1226万 | +5.9% | 111.99 | 4.34 |
02/22 | 1,999 | 2,030 | 1,954 | 1,983 | +2.75% | 39,000 | 210億7919万 | +0.35% | 105.8 | 4.1 |
02/21 | 2,006 | 2,006 | 1,896 | 1,930 | -3.79% | 55,000 | 205億1580万 | -2.57% | 102.98 | 3.99 |
02/20 | 2,025 | 2,040 | 1,985 | 2,006 | -0.1% | 23,200 | 213億2367万 | +0.96% | 107.03 | 4.15 |
02/19 | 1,998 | 2,040 | 1,996 | 2,008 | +0.7% | 27,800 | 213億2485万 | +0.85% | 107.14 | 4.15 |
02/16 | 1,939 | 1,994 | 1,881 | 1,994 | +4.13% | 38,800 | 211億7618万 | +0.05% | 106.39 | 4.12 |
02/15 | 1,920 | 1,961 | 1,896 | 1,915 | +1% | 29,900 | 203億3720万 | -3.67% | 102.18 | 3.95 |
02/14 | 1,969 | 1,975 | 1,869 | 1,896 | -6.09% | 87,100 | 201億3542万 | -4.48% | 101.16 | 3.91 |
02/13 | 1,871 | 2,075 | 1,871 | 2,019 | +7.91% | 184,900 | 214億4167万 | +1.87% | 107.72 | 4.17 |
02/09 | 1,926 | 1,974 | 1,871 | 1,871 | -3.85% | 60,300 | 198億6992万 | -5.27% | 99.83 | 3.86 |
02/08 | 1,925 | 1,977 | 1,900 | 1,946 | +1.62% | 38,200 | 206億6642万 | -1.52% | 103.83 | 4.02 |
02/07 | 1,908 | 1,943 | 1,868 | 1,915 | -0.88% | 47,100 | 203億3720万 | -3.14% | 102.18 | 3.95 |
02/06 | 1,897 | 1,973 | 1,833 | 1,932 | +2.77% | 70,100 | 205億1774万 | -2.33% | 103.08 | 3.99 |
02/05 | 1,881 | 1,899 | 1,847 | 1,880 | -0.05% | 34,200 | 199億6550万 | -4.86% | 100.31 | 3.88 |
02/02 | 1,883 | 1,901 | 1,837 | 1,881 | +1.9% | 67,200 | 199億7612万 | -4.52% | 100.36 | 3.88 |
02/01 | 1,990 | 2,011 | 1,839 | 1,846 | -6.91% | 90,800 | 196億442万 | -6.1% | 98.49 | 3.81 |
01/31 | 2,000 | 2,023 | 1,938 | 1,983 | -0.85% | 85,100 | 210億5936万 | +0.92% | 105.8 | 4.09 |
01/30 | 2,013 | 2,037 | 1,961 | 2,000 | -0.79% | 45,800 | 212億3990万 | +2.15% | 106.71 | 4.13 |
01/29 | 2,047 | 2,048 | 1,994 | 2,016 | +0.4% | 33,600 | 214億981万 | +3.44% | 107.56 | 4.16 |
01/26 | 2,098 | 2,110 | 2,001 | 2,008 | -3.79% | 50,300 | 213億2485万 | +3.45% | 107.14 | 4.15 |
01/25 | 2,149 | 2,180 | 2,065 | 2,087 | -3.6% | 67,500 | 221億6383万 | +8.08% | 111.35 | 4.31 |
01/24 | 2,108 | 2,205 | 2,107 | 2,165 | +2.61% | 78,800 | 229億9219万 | +12.88% | 115.51 | 4.47 |
01/23 | 2,123 | 2,144 | 2,082 | 2,110 | -0.05% | 54,200 | 224億809万 | +10.88% | 112.58 | 4.36 |
01/22 | 2,007 | 2,121 | 1,980 | 2,111 | +8.26% | 82,100 | 224億1871万 | +11.52% | 112.63 | 4.36 |
01/19 | 1,942 | 1,982 | 1,917 | 1,950 | +0.46% | 49,900 | 207億890万 | +3.56% | 104.04 | 4.03 |
01/18 | 2,110 | 2,110 | 1,941 | 1,941 | -7.79% | 105,600 | 206億1332万 | +3.13% | 103.56 | 4.01 |
01/17 | 2,085 | 2,153 | 2,058 | 2,105 | +1.2% | 60,500 | 223億5499万 | +12.15% | 112.31 | 4.35 |
01/16 | 2,117 | 2,199 | 2,068 | 2,080 | -1.65% | 102,800 | 220億8949万 | +11.59% | 110.98 | 4.29 |
01/15 | 2,070 | 2,128 | 1,991 | 2,115 | +2.57% | 129,400 | 224億6119万 | +14.08% | 112.85 | 4.37 |
01/12 | 1,870 | 2,070 | 1,839 | 2,062 | +10.27% | 293,900 | 218億9833万 | +11.94% | 110.02 | 4.26 |
01/11 | 1,849 | 1,883 | 1,826 | 1,870 | +2.41% | 26,800 | 198億5930万 | +2.13% | 99.77 | 3.86 |
01/10 | 1,820 | 1,845 | 1,795 | 1,826 | +0.33% | 20,700 | 193億9202万 | -0.16% | 97.43 | 3.77 |
01/09 | 1,880 | 1,898 | 1,803 | 1,820 | -1.62% | 39,400 | 193億2830万 | -0.66% | 97.11 | 3.76 |
01/05 | 1,933 | 1,933 | 1,844 | 1,850 | -3.24% | 45,800 | 196億4690万 | +0.71% | 98.71 | 3.82 |
01/04 | 1,912 | 1,942 | 1,879 | 1,912 | -2.05% | 41,100 | 203億534万 | +4.03% | 102.02 | 3.95 |
2023 |
12/29 | 1,929 | 1,970 | 1,902 | 1,952 | 0% | 36,000 | 207億3014万 | +6.26% | 104.15 | 4.08 |
12/28 | 1,895 | 1,977 | 1,859 | 1,952 | +4.11% | 64,200 | 207億3014万 | +6.49% | 104.15 | 4.08 |
12/27 | 1,741 | 1,930 | 1,741 | 1,875 | +7.76% | 94,200 | 199億1240万 | +2.18% | 100.04 | 3.91 |
12/26 | 1,765 | 1,820 | 1,725 | 1,740 | -1.97% | 39,600 | 184億7871万 | -5.59% | 92.84 | 3.63 |
12/25 | 1,813 | 1,844 | 1,770 | 1,775 | -2.04% | 35,600 | 188億5041万 | -4.36% | 94.71 | 3.71 |
12/22 | 1,812 | 1,878 | 1,801 | 1,812 | -0.38% | 28,500 | 192億4334万 | -2.84% | 96.68 | 3.78 |
12/21 | 1,780 | 1,855 | 1,762 | 1,819 | +2.08% | 49,400 | 193億1768万 | -2.78% | 97.05 | 3.8 |
12/20 | 1,834 | 1,843 | 1,780 | 1,782 | -1.16% | 20,700 | 189億2475万 | -5.26% | 95.08 | 3.72 |
12/19 | 1,750 | 1,869 | 1,747 | 1,803 | +3.03% | 25,100 | 191億4776万 | -4.6% | 96.2 | 3.76 |
12/18 | 1,760 | 1,760 | 1,710 | 1,750 | -1.35% | 32,300 | 185億8491万 | -8.14% | 93.37 | 3.65 |
12/15 | 1,794 | 1,807 | 1,755 | 1,774 | -1.11% | 23,900 | 188億3979万 | -8.08% | 94.65 | 3.7 |
12/14 | 1,889 | 1,907 | 1,794 | 1,794 | -3.6% | 38,700 | 190億5219万 | -8.28% | 95.72 | 3.75 |
12/13 | 1,896 | 1,900 | 1,852 | 1,861 | +0.27% | 32,900 | 197億6372万 | -6.06% | 99.29 | 3.89 |
12/12 | 1,900 | 1,931 | 1,841 | 1,856 | -3.38% | 44,300 | 197億1062万 | -7.39% | 99.03 | 3.87 |
12/11 | 1,873 | 1,970 | 1,873 | 1,921 | +5.38% | 79,900 | 204億92万 | -5.42% | 102.5 | 4.01 |
12/08 | 1,781 | 1,855 | 1,768 | 1,823 | +2.65% | 58,300 | 193億6016万 | -11.12% | 97.27 | 3.81 |
12/07 | 1,816 | 1,847 | 1,765 | 1,776 | -3.06% | 54,300 | 188億6103万 | -14.37% | 94.76 | 3.71 |
12/06 | 1,817 | 1,850 | 1,799 | 1,832 | +1.22% | 36,700 | 194億5574万 | -12.64% | 97.75 | 3.82 |
12/05 | 1,787 | 1,835 | 1,777 | 1,810 | +0.84% | 58,400 | 192億2210万 | -14.54% | 96.57 | 3.78 |
12/04 | 1,840 | 1,846 | 1,793 | 1,795 | -0.94% | 47,100 | 190億6281万 | -16.24% | 95.77 | 3.75 |
12/01 | 1,899 | 1,899 | 1,812 | 1,812 | -4.63% | 97,500 | 192億4334万 | -16.42% | 96.68 | 3.78 |
11/30 | 1,937 | 1,954 | 1,886 | 1,900 | -1.91% | 53,700 | 201億7790万 | -13.44% | 101.38 | 3.97 |
11/29 | 1,927 | 1,944 | 1,884 | 1,937 | +2.43% | 56,800 | 205億7084万 | -12.71% | 103.35 | 4.04 |
11/28 | 1,865 | 1,922 | 1,855 | 1,891 | +0.21% | 125,900 | 200億8232万 | -15.43% | 100.89 | 3.95 |
11/27 | 1,899 | 1,968 | 1,860 | 1,887 | +1.51% | 73,100 | 200億3984万 | -16.5% | 100.68 | 3.94 |
11/24 | 1,989 | 1,998 | 1,858 | 1,859 | -6.54% | 177,500 | 197億4248万 | -18.71% | 99.19 | 3.88 |
11/22 | 2,060 | 2,060 | 1,989 | 1,989 | -4.38% | 83,000 | 211億2308万 | -14.12% | 106.12 | 4.15 |
11/21 | 2,085 | 2,112 | 2,028 | 2,080 | +0.29% | 62,500 | 217億6928万 | -11.11% | 110.98 | 4.28 |
11/20 | 2,047 | 2,091 | 2,020 | 2,074 | +3.7% | 55,500 | 217億648万 | -12.23% | 110.66 | 4.27 |
11/17 | 1,945 | 2,022 | 1,932 | 2,000 | +3.2% | 136,600 | 209億3200万 | -16.42% | 106.71 | 4.12 |
11/16 | 2,070 | 2,092 | 1,937 | 1,938 | -6.51% | 120,800 | 202億8310万 | -20.44% | 103.4 | 3.99 |
11/15 | 2,121 | 2,159 | 2,050 | 2,073 | +2.57% | 135,300 | 216億9601万 | -16.34% | 110.61 | 4.27 |
11/14 | 2,167 | 2,183 | 1,994 | 2,021 | -7.21% | 186,100 | 211億5178万 | -19.71% | 107.83 | 4.16 |
11/13 | 1,928 | 2,214 | 1,928 | 2,178 | -8.02% | 402,000 | 227億9494万 | -14.99% | 116.21 | 4.48 |
11/10 | 2,400 | 2,400 | 2,343 | 2,368 | -2.83% | 84,200 | 247億8348万 | -8.75% | 126.35 | 4.87 |
11/09 | 2,401 | 2,456 | 2,360 | 2,437 | +1.33% | 44,100 | 255億564万 | -7.06% | 130.03 | 5.01 |
11/08 | 2,461 | 2,518 | 2,351 | 2,405 | -1.68% | 112,700 | 251億7073万 | -9.42% | 128.32 | 4.95 |
11/07 | 2,474 | 2,500 | 2,421 | 2,446 | -3.09% | 72,000 | 255億9983万 | -9.31% | 130.51 | 5.03 |
11/06 | 2,464 | 2,561 | 2,450 | 2,524 | +4.56% | 94,700 | 264億1618万 | -8.08% | 134.67 | 5.19 |
11/02 | 2,414 | 2,516 | 2,346 | 2,414 | +0.79% | 127,800 | 252億6492万 | -13.38% | 128.8 | 4.97 |
11/01 | 2,437 | 2,437 | 2,326 | 2,395 | +0.97% | 106,400 | 250億6607万 | -15.46% | 127.79 | 4.93 |
10/31 | 2,352 | 2,392 | 2,298 | 2,372 | +0.85% | 47,100 | 248億2535万 | -17.75% | 126.56 | 4.88 |
10/30 | 2,392 | 2,425 | 2,342 | 2,352 | -3.61% | 54,600 | 246億1603万 | -19.97% | 125.49 | 4.84 |
10/27 | 2,406 | 2,447 | 2,355 | 2,440 | +1.71% | 65,900 | 255億3704万 | -18.61% | 130.19 | 5.02 |
10/26 | 2,444 | 2,483 | 2,384 | 2,399 | -3.81% | 163,000 | 251億793万 | -21.32% | 128 | 4.94 |
10/25 | 2,494 | 2,560 | 2,435 | 2,494 | -0.36% | 147,900 | 261億220万 | -19.94% | 133.07 | 5.13 |
10/24 | 2,448 | 2,519 | 2,327 | 2,503 | +5.57% | 131,100 | 261億9639万 | -21.39% | 133.55 | 5.15 |
10/23 | 2,452 | 2,502 | 2,340 | 2,371 | -4.09% | 279,100 | 248億1488万 | -27.23% | 126.51 | 4.88 |
10/20 | 2,570 | 2,655 | 2,441 | 2,472 | -3.81% | 229,600 | 258億7195万 | -25.72% | 131.89 | 5.09 |
10/19 | 2,525 | 2,640 | 2,479 | 2,570 | -0.19% | 203,700 | 268億9762万 | -24.03% | 137.12 | 5.29 |
10/18 | 2,619 | 2,642 | 2,502 | 2,575 | -0.73% | 152,300 | 269億4995万 | -24.95% | 137.39 | 5.3 |
10/17 | 2,760 | 2,761 | 2,555 | 2,594 | -2.81% | 237,400 | 271億4880万 | -24.81% | 138.4 | 5.34 |
10/16 | 2,752 | 2,799 | 2,650 | 2,669 | -5.46% | 287,300 | 279億3375万 | -23.17% | 142.41 | 5.49 |
10/13 | 3,025 | 3,050 | 2,801 | 2,823 | -7.75% | 385,600 | 295億4551万 | -19.34% | 150.62 | 5.81 |
10/12 | 3,010 | 3,075 | 2,974 | 3,060 | +2.03% | 191,900 | 320億2596万 | -12.99% | 163.27 | 6.3 |
10/11 | 3,125 | 3,140 | 2,955 | 2,999 | -1.83% | 252,800 | 313億8753万 | -14.7% | 160.01 | 6.17 |
10/10 | 3,085 | 3,220 | 3,050 | 3,055 | -2.24% | 232,400 | 319億7363万 | -12.91% | 163 | 6.29 |
10/06 | 3,065 | 3,180 | 2,982 | 3,125 | +3.31% | 198,900 | 327億625万 | -10.71% | 166.74 | 6.43 |