PER
2023/08/07~2024/01/15
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 |
01/15 | 695 | 700 | 679 | 684 | +1.33% | 4,200 | 49億5352万 | +4.27% | 15.23 | 0.36 |
01/12 | 687 | 687 | 675 | 675 | -1.03% | 3,800 | 48億8835万 | +2.9% | 15.03 | 0.35 |
01/11 | 671 | 682 | 670 | 682 | +2.56% | 3,000 | 49億3904万 | +3.96% | 15.18 | 0.36 |
01/10 | 677 | 677 | 665 | 665 | -1.48% | 900 | 48億1593万 | +1.53% | 14.8 | 0.35 |
01/09 | 683 | 683 | 675 | 675 | +0.9% | 2,300 | 48億8835万 | +3.05% | 15.03 | 0.35 |
01/05 | 665 | 670 | 665 | 669 | +1.06% | 700 | 48億4489万 | +2.14% | 14.89 | 0.35 |
01/04 | 655 | 662 | 655 | 662 | +2% | 1,100 | 47億9420万 | +0.91% | 14.74 | 0.35 |
2023 |
12/29 | 648 | 649 | 646 | 649 | -0.15% | 2,500 | 47億5万 | -1.07% | 14.44 | 0.34 |
12/28 | 649 | 650 | 645 | 650 | +0.15% | 1,000 | 47億730万 | -1.07% | 14.47 | 0.34 |
12/27 | 645 | 649 | 641 | 649 | +0.62% | 3,500 | 47億5万 | -1.22% | 14.44 | 0.34 |
12/26 | 639 | 645 | 639 | 645 | -0.46% | 2,900 | 46億7109万 | -1.98% | 14.36 | 0.34 |
12/25 | 653 | 653 | 644 | 648 | +0.31% | 2,500 | 46億9281万 | -1.52% | 14.42 | 0.34 |
12/22 | 649 | 649 | 637 | 646 | +0.62% | 6,000 | 46億7833万 | -1.97% | 14.38 | 0.34 |
12/21 | 650 | 650 | 642 | 642 | -1.23% | 900 | 46億4936万 | -2.58% | 14.29 | 0.34 |
12/20 | 647 | 650 | 642 | 650 | +1.25% | 1,500 | 47億730万 | -1.52% | 14.47 | 0.34 |
12/19 | 641 | 643 | 641 | 642 | +0.16% | 1,900 | 46億4936万 | -2.73% | 14.29 | 0.34 |
12/18 | 646 | 646 | 641 | 641 | -0.77% | 1,200 | 46億4212万 | -3.03% | 14.27 | 0.34 |
12/15 | 643 | 646 | 643 | 646 | -1.07% | 2,300 | 46億7833万 | -2.42% | 14.38 | 0.34 |
12/14 | 656 | 656 | 653 | 653 | -0.15% | 600 | 47億2902万 | -1.51% | 14.53 | 0.34 |
12/13 | 655 | 656 | 654 | 654 | -0.3% | 500 | 47億3626万 | -1.36% | 14.56 | 0.34 |
12/12 | 657 | 657 | 656 | 656 | -1.06% | 3,800 | 47億5075万 | -1.06% | 14.6 | 0.35 |
12/11 | 656 | 663 | 656 | 663 | +0.76% | 1,400 | 48億144万 | 0% | 14.76 | 0.35 |
12/08 | 652 | 658 | 652 | 658 | +0.92% | 600 | 47億6523万 | -0.6% | 14.64 | 0.35 |
12/07 | 654 | 655 | 652 | 652 | -0.15% | 1,900 | 47億2178万 | -1.51% | 14.51 | 0.34 |
12/06 | 661 | 661 | 651 | 653 | -2.25% | 3,800 | 47億2902万 | -1.36% | 14.53 | 0.34 |
12/05 | 669 | 669 | 668 | 668 | -1.62% | 500 | 48億3765万 | +0.75% | 14.87 | 0.35 |
12/04 | 677 | 679 | 677 | 679 | +1.8% | 300 | 49億1731万 | +2.57% | 15.11 | 0.36 |
12/01 | 669 | 669 | 667 | 667 | -0.3% | 700 | 48億3041万 | +0.91% | 14.84 | 0.35 |
11/29 | 666 | 669 | 666 | 669 | -0.74% | 1,200 | 48億4489万 | +1.36% | 14.89 | 0.35 |
11/28 | 684 | 684 | 668 | 674 | -0.88% | 600 | 48億8110万 | +2.12% | 15 | 0.36 |
11/27 | 667 | 684 | 667 | 680 | +1.95% | 2,600 | 49億2456万 | +3.19% | 15.13 | 0.36 |
11/24 | 662 | 671 | 662 | 667 | +0.76% | 400 | 48億3041万 | +1.21% | 14.84 | 0.35 |
11/22 | 660 | 662 | 652 | 662 | -0.15% | 1,000 | 47億9420万 | +0.46% | 14.73 | 0.35 |
11/21 | 671 | 671 | 663 | 663 | -1.49% | 400 | 48億144万 | +0.61% | 14.76 | 0.35 |
11/20 | 650 | 673 | 650 | 673 | +2.75% | 4,100 | 48億7386万 | +1.97% | 14.98 | 0.36 |
11/17 | 662 | 662 | 655 | 655 | 0% | 200 | 47億4351万 | -0.61% | 14.58 | 0.35 |
11/16 | 655 | 655 | 655 | 655 | -0.76% | 600 | 47億4351万 | -0.61% | 14.58 | 0.35 |
11/15 | 654 | 660 | 654 | 660 | +1.23% | 500 | 47億7972万 | +0.3% | 14.69 | 0.35 |
11/14 | 665 | 665 | 652 | 652 | -1.95% | 500 | 47億2178万 | -1.06% | 14.51 | 0.34 |
11/13 | 673 | 673 | 652 | 665 | 0% | 3,600 | 48億1593万 | +0.76% | 14.8 | 0.35 |
11/10 | 666 | 666 | 664 | 665 | 0% | 700 | 48億1593万 | +0.76% | 14.8 | 0.35 |
11/09 | 664 | 666 | 664 | 665 | +0.45% | 400 | 48億1593万 | +0.61% | 14.8 | 0.35 |
11/08 | 659 | 665 | 659 | 662 | +0.46% | 1,500 | 47億9420万 | +0.15% | 14.73 | 0.35 |
11/07 | 660 | 660 | 658 | 659 | +0.15% | 500 | 47億7247万 | -0.45% | 14.67 | 0.35 |
11/06 | 654 | 658 | 654 | 658 | +1.86% | 500 | 47億6523万 | -0.9% | 14.64 | 0.35 |
11/02 | 651 | 651 | 646 | 646 | -0.77% | 400 | 46億7833万 | -2.86% | 14.38 | 0.34 |
11/01 | 653 | 653 | 651 | 651 | 0% | 1,300 | 47億1454万 | -2.4% | 14.49 | 0.34 |
10/30 | 661 | 661 | 651 | 651 | -1.36% | 200 | 47億1454万 | -2.84% | 14.49 | 0.34 |
10/27 | 660 | 660 | 660 | 660 | 0% | 200 | 47億7972万 | -1.79% | 14.69 | 0.35 |
10/26 | 648 | 660 | 648 | 660 | +1.23% | 1,200 | 47億7972万 | -2.08% | 14.69 | 0.35 |
10/25 | 669 | 669 | 652 | 652 | +0.31% | 1,800 | 47億2178万 | -3.55% | 14.51 | 0.34 |
10/23 | 651 | 651 | 647 | 650 | -0.15% | 1,600 | 47億730万 | -4.13% | 14.47 | 0.34 |
10/20 | 655 | 655 | 651 | 651 | -0.91% | 1,800 | 47億1454万 | -4.26% | 14.49 | 0.34 |
10/18 | 663 | 663 | 657 | 657 | -1.35% | 800 | 47億5799万 | -3.81% | 14.62 | 0.35 |
10/17 | 666 | 666 | 666 | 666 | +0.6% | 100 | 48億2317万 | -2.77% | 14.82 | 0.35 |
10/16 | 663 | 667 | 661 | 662 | -1.63% | 2,100 | 47億9420万 | -3.64% | 14.73 | 0.35 |
10/12 | 683 | 683 | 673 | 673 | -0.3% | 2,600 | 48億7386万 | -2.18% | 14.98 | 0.36 |
10/11 | 676 | 676 | 674 | 675 | +0.45% | 500 | 48億8835万 | -2.17% | 15.02 | 0.36 |
10/10 | 659 | 672 | 654 | 672 | +3.23% | 4,300 | 48億6662万 | -2.61% | 14.96 | 0.35 |
10/06 | 656 | 656 | 651 | 651 | -0.46% | 900 | 47億1454万 | -5.92% | 14.49 | 0.34 |
10/05 | 650 | 654 | 645 | 654 | +2.19% | 400 | 47億3626万 | -5.76% | 14.56 | 0.34 |
10/04 | 668 | 668 | 640 | 640 | -4.19% | 2,100 | 46億3488万 | -8.05% | 14.24 | 0.34 |
10/03 | 668 | 668 | 668 | 668 | -1.18% | 300 | 48億3765万 | -4.43% | 14.87 | 0.35 |
10/02 | 671 | 676 | 671 | 676 | +0.15% | 900 | 48億9559万 | -3.43% | 15.05 | 0.36 |
09/29 | 683 | 683 | 675 | 675 | -0.74% | 1,300 | 48億8835万 | -3.85% | 15.02 | 0.36 |
09/28 | 684 | 684 | 672 | 680 | +0.15% | 3,300 | 49億2456万 | -3.41% | 15.13 | 0.36 |
09/27 | 695 | 695 | 679 | 679 | -2.16% | 2,900 | 49億1731万 | -3.69% | 15.11 | 0.36 |
09/26 | 696 | 705 | 694 | 694 | -0.14% | 2,300 | 50億2594万 | -1.7% | 15.44 | 0.37 |
09/25 | 696 | 697 | 695 | 695 | -0.14% | 2,900 | 50億3319万 | -1.56% | 15.46 | 0.37 |
09/22 | 700 | 706 | 696 | 696 | -0.43% | 1,900 | 50億4043万 | -1.56% | 15.49 | 0.37 |
09/21 | 705 | 705 | 699 | 699 | -0.85% | 1,100 | 50億6215万 | -1.13% | 15.55 | 0.37 |
09/20 | 706 | 706 | 702 | 705 | +0.14% | 700 | 51億561万 | -0.42% | 15.69 | 0.38 |
09/19 | 704 | 704 | 704 | 704 | -0.71% | 2,400 | 50億9836万 | -0.85% | 15.66 | 0.38 |
09/15 | 708 | 709 | 703 | 709 | +0.28% | 600 | 51億3457万 | -0.42% | 15.77 | 0.38 |
09/14 | 708 | 713 | 707 | 707 | +0.28% | 1,400 | 51億2009万 | -0.84% | 15.73 | 0.38 |
09/13 | 705 | 705 | 705 | 705 | +0.14% | 300 | 51億561万 | -1.12% | 15.69 | 0.38 |
09/12 | 718 | 718 | 704 | 704 | -2.22% | 2,400 | 50億9836万 | -1.54% | 15.66 | 0.38 |
09/11 | 715 | 724 | 715 | 720 | +0.7% | 3,300 | 52億1424万 | +0.56% | 16.02 | 0.39 |
09/08 | 708 | 720 | 708 | 715 | +0.99% | 4,400 | 51億7803万 | -0.14% | 15.91 | 0.38 |
09/07 | 710 | 715 | 708 | 708 | +0.43% | 1,100 | 51億2733万 | -1.12% | 15.75 | 0.38 |
09/06 | 715 | 715 | 705 | 705 | +0.43% | 3,000 | 51億561万 | -1.67% | 15.69 | 0.38 |
09/05 | 705 | 709 | 702 | 702 | +0.43% | 500 | 50億8388万 | -2.23% | 15.62 | 0.38 |
09/04 | 703 | 715 | 699 | 699 | -2.51% | 700 | 50億6215万 | -2.78% | 15.55 | 0.37 |
09/01 | 703 | 717 | 702 | 717 | +2.14% | 400 | 51億9251万 | -0.55% | 15.95 | 0.38 |
08/31 | 701 | 704 | 701 | 702 | +0.29% | 700 | 50億8388万 | -2.77% | 15.62 | 0.38 |
08/30 | 709 | 715 | 700 | 700 | -1.27% | 300 | 50億6940万 | -3.31% | 15.57 | 0.37 |
08/29 | 701 | 713 | 701 | 709 | +1.14% | 700 | 51億3457万 | -2.21% | 15.77 | 0.38 |
08/28 | 708 | 709 | 701 | 701 | -2.64% | 5,700 | 50億7664万 | -3.44% | 15.6 | 0.37 |
08/25 | 720 | 720 | 720 | 720 | -0.69% | 1,000 | 52億1424万 | -0.96% | 16.02 | 0.39 |
08/24 | 710 | 725 | 708 | 725 | +3.42% | 400 | 52億5045万 | -0.41% | 16.13 | 0.39 |
08/23 | 708 | 708 | 701 | 701 | -0.99% | 600 | 50億7664万 | -3.71% | 15.6 | 0.37 |
08/22 | 717 | 717 | 708 | 708 | +0.71% | 200 | 51億2733万 | -3.15% | 15.75 | 0.38 |
08/21 | 703 | 703 | 703 | 703 | +0.14% | 100 | 50億9112万 | -4.09% | 15.64 | 0.38 |
08/17 | 705 | 705 | 702 | 702 | -0.43% | 200 | 50億8388万 | -4.49% | 15.62 | 0.38 |
08/16 | 720 | 720 | 705 | 705 | -3.42% | 400 | 51億561万 | -4.34% | 15.69 | 0.38 |
08/14 | 753 | 753 | 730 | 730 | -2.8% | 2,900 | 52億8666万 | -1.08% | 16.24 | 0.39 |
08/10 | 742 | 751 | 742 | 751 | +1.35% | 900 | 54億3874万 | +1.9% | 16.71 | 0.4 |
08/09 | 741 | 750 | 741 | 741 | +0.82% | 300 | 53億6632万 | +0.82% | 16.49 | 0.4 |
08/08 | 734 | 735 | 720 | 735 | +2.23% | 600 | 53億2287万 | +0.41% | 16.35 | 0.39 |
08/07 | 749 | 749 | 719 | 719 | -3.23% | 700 | 52億699万 | -1.51% | 16 | 0.38 |