PER
2023/08/16~2024/01/12
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 |
01/12 | 3,170 | 3,170 | 3,115 | 3,130 | -1.11% | 54,100 | 1824億5257万 | +1.23% | 20.23 | 1.74 |
01/11 | 3,175 | 3,190 | 3,130 | 3,165 | +0.8% | 85,300 | 1844億9278万 | +2.53% | 20.45 | 1.76 |
01/10 | 3,100 | 3,160 | 3,085 | 3,140 | +1.29% | 67,600 | 1830億3549万 | +1.91% | 20.29 | 1.75 |
01/09 | 3,085 | 3,110 | 3,065 | 3,100 | +1.97% | 85,400 | 1807億383万 | +0.81% | 20.03 | 1.73 |
01/05 | 3,115 | 3,115 | 3,040 | 3,040 | -2.25% | 71,300 | 1772億633万 | -0.94% | 19.65 | 1.69 |
01/04 | 3,100 | 3,110 | 3,045 | 3,110 | -0.16% | 57,000 | 1812億8674万 | +1.47% | 20.1 | 1.73 |
2023 |
12/29 | 3,085 | 3,115 | 3,085 | 3,115 | +0.97% | 51,600 | 1815億7820万 | +1.93% | 20.13 | 1.73 |
12/28 | 3,065 | 3,085 | 3,050 | 3,085 | +0.33% | 41,800 | 1798億2945万 | +1.25% | 19.94 | 1.72 |
12/27 | 3,050 | 3,095 | 3,035 | 3,075 | +0.82% | 100,800 | 1792億4654万 | +1.15% | 19.87 | 1.71 |
12/26 | 3,050 | 3,070 | 3,020 | 3,050 | 0% | 76,700 | 1777億8925万 | +0.56% | 19.71 | 1.7 |
12/25 | 3,145 | 3,150 | 3,030 | 3,050 | -0.97% | 77,700 | 1777億8925万 | +0.66% | 19.71 | 1.7 |
12/22 | 3,050 | 3,095 | 3,050 | 3,080 | +0.33% | 61,700 | 1795億3800万 | +1.72% | 19.9 | 1.72 |
12/21 | 3,095 | 3,105 | 3,050 | 3,070 | -1.76% | 74,100 | 1789億5508万 | +1.52% | 19.84 | 1.71 |
12/20 | 3,115 | 3,150 | 3,115 | 3,125 | +0.81% | 74,400 | 1821億6112万 | +3.51% | 20.19 | 1.74 |
12/19 | 3,075 | 3,105 | 3,035 | 3,100 | +1.14% | 63,400 | 1807億383万 | +2.99% | 20.03 | 1.73 |
12/18 | 3,095 | 3,110 | 3,045 | 3,065 | -1.76% | 96,100 | 1786億6362万 | +2.17% | 19.81 | 1.71 |
12/15 | 3,115 | 3,130 | 3,075 | 3,120 | +0.16% | 111,300 | 1818億6966万 | +4.17% | 20.16 | 1.74 |
12/14 | 3,150 | 3,180 | 3,100 | 3,115 | -0.64% | 141,000 | 1815億7820万 | +4.39% | 20.13 | 1.73 |
12/13 | 3,105 | 3,150 | 3,075 | 3,135 | +0.97% | 137,200 | 1827億4403万 | +5.48% | 20.26 | 1.75 |
12/12 | 3,130 | 3,155 | 3,105 | 3,105 | +0.32% | 104,200 | 1809億9529万 | +4.79% | 20.07 | 1.73 |
12/11 | 3,110 | 3,130 | 3,055 | 3,095 | +1.64% | 97,700 | 1804億1237万 | +4.7% | 20 | 1.72 |
12/08 | 3,085 | 3,115 | 3,010 | 3,045 | -2.56% | 144,300 | 1774億9779万 | +3.78% | 19.68 | 1.7 |
12/07 | 3,080 | 3,125 | 3,055 | 3,125 | +0.32% | 142,000 | 1821億6112万 | +7.28% | 20.19 | 1.74 |
12/06 | 2,976 | 3,130 | 2,976 | 3,115 | +5.92% | 259,800 | 1815億7820万 | +7.93% | 20.13 | 1.73 |
12/05 | 3,000 | 3,010 | 2,941 | 2,941 | -2.13% | 123,600 | 1714億3547万 | +2.9% | 19.01 | 1.64 |
12/04 | 3,015 | 3,035 | 2,972 | 3,005 | -0.5% | 104,800 | 1751億6613万 | +5.96% | 19.42 | 1.67 |
12/01 | 3,005 | 3,040 | 2,996 | 3,020 | +1% | 155,900 | 1760億4050万 | +7.51% | 19.52 | 1.68 |
11/30 | 2,930 | 2,992 | 2,919 | 2,990 | +1.63% | 116,400 | 1742億9176万 | +7.4% | 19.32 | 1.66 |
11/29 | 2,907 | 2,955 | 2,907 | 2,942 | +0.14% | 56,800 | 1714億9376万 | +6.56% | 19.01 | 1.64 |
11/28 | 2,910 | 2,943 | 2,909 | 2,938 | +1.63% | 95,700 | 1712億6060万 | +7.23% | 18.99 | 1.64 |
11/27 | 2,901 | 2,922 | 2,887 | 2,891 | -0.24% | 78,900 | 1685億2089万 | +6.25% | 18.68 | 1.61 |
11/24 | 2,935 | 2,941 | 2,895 | 2,898 | +0.03% | 78,800 | 1689億2893万 | +7.17% | 18.73 | 1.61 |
11/22 | 2,899 | 2,915 | 2,885 | 2,897 | -0.72% | 97,900 | 1688億7064万 | +7.78% | 18.72 | 1.61 |
11/21 | 2,944 | 2,961 | 2,901 | 2,918 | -1.25% | 102,400 | 1700億9476万 | +9.21% | 18.86 | 1.62 |
11/20 | 3,020 | 3,030 | 2,955 | 2,955 | -1.5% | 156,900 | 1722億5155万 | +11.34% | 19.1 | 1.65 |
11/17 | 2,993 | 3,000 | 2,948 | 3,000 | +0.7% | 116,400 | 1748億7467万 | +13.77% | 19.39 | 1.67 |
11/16 | 2,928 | 3,000 | 2,922 | 2,979 | +0.51% | 184,200 | 1736億5055万 | +13.7% | 19.25 | 1.66 |
11/15 | 2,930 | 2,968 | 2,910 | 2,964 | +2.88% | 151,000 | 1727億7618万 | +14% | 19.15 | 1.65 |
11/14 | 2,898 | 2,910 | 2,853 | 2,881 | +0.35% | 103,100 | 1679億3798万 | +11.58% | 18.62 | 1.6 |
11/13 | 2,945 | 2,947 | 2,850 | 2,871 | -1.68% | 140,000 | 1673億5506万 | +11.93% | 18.55 | 1.6 |
11/10 | 2,817 | 2,921 | 2,817 | 2,920 | +1.85% | 217,800 | 1702億1135万 | +14.55% | 18.87 | 1.63 |
11/09 | 2,902 | 2,925 | 2,832 | 2,867 | +2.54% | 269,000 | 1671億2189万 | +13.32% | 18.53 | 1.6 |
11/08 | 2,890 | 2,899 | 2,788 | 2,796 | -3.88% | 320,900 | 1629億8319万 | +11.17% | 18.07 | 1.56 |
11/07 | 2,948 | 2,970 | 2,841 | 2,909 | -1.39% | 577,500 | 1695億7014万 | +16.08% | 18.8 | 1.62 |
11/06 | 2,572 | 3,040 | 2,520 | 2,950 | +16.14% | 1,040,000 | 1719億6009万 | +18.38% | 19.06 | 1.64 |
11/02 | 2,558 | 2,573 | 2,506 | 2,540 | +0.75% | 176,800 | 1480億6055万 | +2.58% | 16.41 | 1.41 |
11/01 | 2,490 | 2,524 | 2,478 | 2,521 | +3.32% | 136,400 | 1469億5302万 | +1.69% | 16.29 | 1.4 |
10/31 | 2,422 | 2,457 | 2,393 | 2,440 | +0.99% | 141,000 | 1422億3140万 | -1.65% | 15.77 | 1.36 |
10/30 | 2,389 | 2,431 | 2,365 | 2,416 | +0.83% | 540,800 | 1408億3240万 | -2.89% | 15.61 | 1.35 |
10/27 | 2,384 | 2,407 | 2,361 | 2,396 | +2.66% | 81,900 | 1396億6657万 | -3.97% | 15.48 | 1.33 |
10/26 | 2,392 | 2,400 | 2,328 | 2,334 | -2.34% | 92,200 | 1360億5249万 | -6.71% | 15.08 | 1.3 |
10/25 | 2,437 | 2,445 | 2,388 | 2,390 | -1.08% | 69,200 | 1393億1682万 | -4.93% | 15.45 | 1.33 |
10/24 | 2,420 | 2,423 | 2,359 | 2,416 | 0% | 92,400 | 1408億3240万 | -4.24% | 15.61 | 1.35 |
10/23 | 2,459 | 2,466 | 2,416 | 2,416 | -1.79% | 65,500 | 1408億3240万 | -4.54% | 15.61 | 1.35 |
10/20 | 2,461 | 2,489 | 2,450 | 2,460 | +0.08% | 52,400 | 1433億9723万 | -3.04% | 15.9 | 1.37 |
10/19 | 2,457 | 2,496 | 2,449 | 2,458 | -1.72% | 73,300 | 1432億8065万 | -3.27% | 15.88 | 1.37 |
10/18 | 2,536 | 2,536 | 2,478 | 2,501 | 0% | 97,500 | 1457億8718万 | -1.73% | 16.16 | 1.39 |
10/17 | 2,500 | 2,530 | 2,488 | 2,501 | +1.3% | 51,000 | 1457億8718万 | -1.81% | 16.16 | 1.39 |
10/16 | 2,500 | 2,519 | 2,460 | 2,469 | -2.64% | 76,200 | 1439億2185万 | -3.18% | 15.96 | 1.37 |
10/13 | 2,553 | 2,588 | 2,527 | 2,536 | -1.01% | 119,400 | 1478億2739万 | -0.82% | 16.39 | 1.41 |
10/12 | 2,519 | 2,565 | 2,513 | 2,562 | +2.77% | 84,300 | 1493億4297万 | 0% | 16.56 | 1.43 |
10/11 | 2,513 | 2,514 | 2,478 | 2,493 | -0.44% | 63,500 | 1453億2085万 | -2.84% | 16.11 | 1.39 |
10/10 | 2,510 | 2,526 | 2,501 | 2,504 | +1.75% | 85,600 | 1459億6206万 | -2.61% | 16.18 | 1.39 |
10/06 | 2,465 | 2,493 | 2,461 | 2,461 | -0.77% | 69,400 | 1434億5552万 | -4.43% | 15.9 | 1.37 |
10/05 | 2,455 | 2,481 | 2,455 | 2,480 | +1.68% | 78,200 | 1445億6306万 | -3.95% | 16.03 | 1.38 |
10/04 | 2,460 | 2,464 | 2,425 | 2,439 | -2.36% | 127,500 | 1421億7311万 | -5.76% | 15.76 | 1.36 |
10/03 | 2,551 | 2,559 | 2,496 | 2,498 | -1.96% | 112,000 | 1456億1231万 | -3.74% | 16.14 | 1.39 |
10/02 | 2,580 | 2,604 | 2,544 | 2,548 | -0.62% | 79,800 | 1485億2689万 | -2% | 16.47 | 1.42 |
09/29 | 2,586 | 2,588 | 2,551 | 2,564 | +0.08% | 106,300 | 1494億5955万 | -1.42% | 16.55 | 1.44 |
09/28 | 2,561 | 2,587 | 2,546 | 2,562 | -1.8% | 90,100 | 1493億4297万 | -1.54% | 16.54 | 1.44 |
09/27 | 2,578 | 2,610 | 2,547 | 2,609 | +1.08% | 112,000 | 1520億8267万 | +0.27% | 16.84 | 1.46 |
09/26 | 2,601 | 2,601 | 2,579 | 2,581 | -1.04% | 81,900 | 1504億5051万 | -0.73% | 16.66 | 1.45 |
09/25 | 2,603 | 2,610 | 2,575 | 2,608 | +0.85% | 71,800 | 1520億2438万 | +0.31% | 16.83 | 1.46 |
09/22 | 2,550 | 2,607 | 2,543 | 2,586 | +0.27% | 98,900 | 1507億4197万 | -0.46% | 16.69 | 1.45 |
09/21 | 2,625 | 2,633 | 2,571 | 2,579 | -1.75% | 93,500 | 1503億3393万 | -0.77% | 16.65 | 1.45 |
09/20 | 2,642 | 2,652 | 2,606 | 2,625 | -0.23% | 118,900 | 1530億1534万 | +0.92% | 16.94 | 1.47 |
09/19 | 2,600 | 2,636 | 2,590 | 2,631 | +1.5% | 161,800 | 1533億6509万 | +1.08% | 16.98 | 1.48 |
09/15 | 2,600 | 2,607 | 2,572 | 2,592 | +0.39% | 115,200 | 1510億9172万 | -0.5% | 16.73 | 1.45 |
09/14 | 2,562 | 2,600 | 2,561 | 2,582 | +1.1% | 98,900 | 1505億880万 | -1.11% | 16.67 | 1.45 |
09/13 | 2,549 | 2,561 | 2,542 | 2,554 | -0.16% | 98,100 | 1488億7664万 | -2.37% | 16.49 | 1.43 |
09/12 | 2,550 | 2,574 | 2,536 | 2,558 | +0.59% | 69,200 | 1491億980万 | -2.44% | 16.51 | 1.44 |
09/11 | 2,584 | 2,587 | 2,534 | 2,543 | -1.2% | 121,500 | 1482億3543万 | -3.27% | 16.42 | 1.43 |
09/08 | 2,604 | 2,626 | 2,566 | 2,574 | -3.01% | 153,100 | 1500億4247万 | -2.31% | 16.62 | 1.44 |
09/07 | 2,650 | 2,672 | 2,650 | 2,654 | -0.6% | 100,900 | 1547億579万 | +0.53% | 17.13 | 1.49 |
09/06 | 2,682 | 2,689 | 2,670 | 2,670 | +0.41% | 95,500 | 1556億3846万 | +0.95% | 17.24 | 1.5 |
09/05 | 2,619 | 2,659 | 2,607 | 2,659 | +1.6% | 148,800 | 1549億9725万 | +0.23% | 17.16 | 1.49 |
09/04 | 2,605 | 2,621 | 2,589 | 2,617 | +0.46% | 112,500 | 1525億4900万 | -1.36% | 16.89 | 1.47 |
09/01 | 2,596 | 2,619 | 2,590 | 2,605 | -0.91% | 155,700 | 1518億4951万 | -1.81% | 16.82 | 1.46 |
08/31 | 2,643 | 2,666 | 2,623 | 2,629 | +0.11% | 289,400 | 1532億4850万 | -0.94% | 16.97 | 1.48 |
08/30 | 2,611 | 2,652 | 2,589 | 2,626 | +0.61% | 366,600 | 1530億7363万 | -1.02% | 16.95 | 1.47 |
08/29 | 2,626 | 2,626 | 2,604 | 2,610 | -0.72% | 98,200 | 1521億4096万 | -1.58% | 16.85 | 1.46 |
08/28 | 2,588 | 2,644 | 2,580 | 2,629 | +2.14% | 136,400 | 1532億4850万 | -0.83% | 16.97 | 1.48 |
08/25 | 2,578 | 2,598 | 2,564 | 2,574 | -0.5% | 130,800 | 1500億4247万 | -2.83% | 16.62 | 1.44 |
08/24 | 2,585 | 2,593 | 2,569 | 2,587 | +0.43% | 107,300 | 1508億26万 | -2.3% | 16.7 | 1.45 |
08/23 | 2,526 | 2,576 | 2,520 | 2,576 | +0.7% | 108,200 | 1501億5905万 | -2.72% | 16.63 | 1.45 |
08/22 | 2,558 | 2,561 | 2,536 | 2,558 | -0.16% | 96,100 | 1491億980万 | -3.4% | 16.51 | 1.44 |
08/21 | 2,571 | 2,587 | 2,544 | 2,562 | -0.54% | 98,800 | 1493億4297万 | -3.32% | 16.54 | 1.44 |
08/18 | 2,577 | 2,599 | 2,554 | 2,576 | -1.19% | 97,700 | 1501億5905万 | -2.83% | 16.63 | 1.45 |
08/17 | 2,600 | 2,614 | 2,568 | 2,607 | -0.65% | 86,300 | 1519億6609万 | -1.66% | 16.83 | 1.46 |
08/16 | 2,641 | 2,651 | 2,617 | 2,624 | -1.72% | 71,900 | 1529億5705万 | -1.06% | 16.94 | 1.47 |