PER
2023/08/14~2024/01/12
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 | 3,380 | 3,450 | 3,380 | 3,380 | -2.03% | 1,100 | 215億5601万 | +16.71% | 8.9 | 1.28 |
01/11 | 3,315 | 3,470 | 3,235 | 3,450 | +1.92% | 5,600 | 220億243万 | +20.08% | 9.09 | 1.31 |
01/10 | 3,680 | 3,680 | 3,270 | 3,385 | +1.65% | 17,200 | 215億8789万 | +19.02% | 8.92 | 1.29 |
01/09 | 3,310 | 3,395 | 3,135 | 3,330 | +11.74% | 26,800 | 212億3713万 | +18.21% | 8.77 | 1.27 |
01/05 | 2,940 | 3,000 | 2,872 | 2,980 | +6.81% | 12,700 | 190億500万 | +6.77% | 7.85 | 1.13 |
01/04 | 2,819 | 2,840 | 2,790 | 2,790 | 0% | 2,400 | 177億9327万 | +0.43% | 7.35 | 1.06 |
2023 |
12/29 | 2,808 | 2,808 | 2,759 | 2,790 | -0.39% | 1,000 | 177億9327万 | +0.58% | 7.35 | 1.16 |
12/28 | 2,758 | 2,840 | 2,758 | 2,801 | +0.04% | 1,300 | 178億6342万 | +1.23% | 7.38 | 1.16 |
12/26 | 2,828 | 2,828 | 2,800 | 2,800 | -1.06% | 900 | 178億5705万 | +1.49% | 7.38 | 1.16 |
12/25 | 2,820 | 2,830 | 2,770 | 2,830 | +0.89% | 3,000 | 180億4837万 | +2.87% | 7.46 | 1.18 |
12/22 | 2,788 | 2,805 | 2,788 | 2,805 | +0.94% | 600 | 178億8893万 | +2.33% | 7.39 | 1.16 |
12/21 | 2,775 | 2,779 | 2,755 | 2,779 | -0.79% | 1,000 | 177億2312万 | +1.72% | 7.32 | 1.15 |
12/20 | 2,800 | 2,846 | 2,787 | 2,801 | +1.08% | 1,700 | 178億6342万 | +2.86% | 7.38 | 1.16 |
12/19 | 2,790 | 2,790 | 2,771 | 2,771 | +0.95% | 800 | 176億7210万 | +2.1% | 7.3 | 1.15 |
12/18 | 2,752 | 2,756 | 2,716 | 2,745 | -0.8% | 2,000 | 175億628万 | +1.4% | 7.23 | 1.14 |
12/15 | 2,808 | 2,818 | 2,767 | 2,767 | -0.47% | 800 | 176億4659万 | +2.48% | 7.29 | 1.15 |
12/14 | 2,810 | 2,810 | 2,780 | 2,780 | 0% | 300 | 177億2950万 | +3.19% | 7.32 | 1.15 |
12/13 | 2,780 | 2,780 | 2,780 | 2,780 | +0.47% | 200 | 177億2950万 | +3.58% | 7.32 | 1.15 |
12/12 | 2,767 | 2,839 | 2,767 | 2,767 | -1.77% | 1,100 | 176億4659万 | +3.36% | 7.29 | 1.15 |
12/11 | 2,868 | 2,875 | 2,817 | 2,817 | +1% | 700 | 179億6546万 | +5.47% | 7.42 | 1.17 |
12/08 | 2,750 | 2,789 | 2,745 | 2,789 | +0.69% | 500 | 177億8689万 | +4.73% | 7.35 | 1.16 |
12/07 | 2,806 | 2,811 | 2,759 | 2,770 | -1.28% | 1,300 | 176億6572万 | +4.29% | 7.3 | 1.15 |
12/06 | 2,856 | 2,856 | 2,806 | 2,806 | -0.04% | 300 | 178億9531万 | +5.89% | 7.39 | 1.17 |
12/05 | 2,871 | 2,871 | 2,807 | 2,807 | -2.23% | 1,100 | 179億169万 | +6.16% | 7.4 | 1.17 |
12/04 | 2,907 | 2,907 | 2,836 | 2,871 | +2.28% | 3,000 | 183億985万 | +8.83% | 7.56 | 1.19 |
12/01 | 2,780 | 2,807 | 2,768 | 2,807 | +2.63% | 3,300 | 179億169万 | +6.93% | 7.4 | 1.17 |
11/30 | 2,710 | 2,735 | 2,710 | 2,735 | +1.3% | 2,000 | 174億4251万 | +4.59% | 7.21 | 1.14 |
11/29 | 2,694 | 2,700 | 2,690 | 2,700 | +0.75% | 1,300 | 172億1929万 | +3.69% | 7.11 | 1.12 |
11/28 | 2,670 | 2,686 | 2,668 | 2,680 | +0.37% | 1,000 | 170億9174万 | +3.24% | 7.06 | 1.11 |
11/27 | 2,680 | 2,695 | 2,670 | 2,670 | -0.07% | 2,900 | 170億2797万 | +3.13% | 7.03 | 1.11 |
11/24 | 2,632 | 2,675 | 2,632 | 2,672 | +2.1% | 4,800 | 170億4072万 | +3.45% | 7.04 | 1.11 |
11/22 | 2,612 | 2,620 | 2,612 | 2,617 | +0.5% | 1,600 | 166億8996万 | +1.55% | 6.89 | 1.09 |
11/21 | 2,600 | 2,608 | 2,600 | 2,604 | +0.15% | 400 | 166億705万 | +1.24% | 6.86 | 1.08 |
11/20 | 2,600 | 2,605 | 2,600 | 2,600 | +0.78% | 800 | 165億8154万 | +1.25% | 6.85 | 1.08 |
11/17 | 2,610 | 2,610 | 2,577 | 2,580 | +0.19% | 1,800 | 164億5399万 | +0.58% | 6.8 | 1.07 |
11/16 | 2,575 | 2,575 | 2,575 | 2,575 | 0% | 200 | 164億2210万 | +0.43% | 6.78 | 1.07 |
11/15 | 2,592 | 2,592 | 2,575 | 2,575 | +0.12% | 1,000 | 164億2210万 | +0.55% | 6.78 | 1.07 |
11/14 | 2,581 | 2,581 | 2,572 | 2,572 | -0.35% | 400 | 164億297万 | +0.51% | 6.78 | 1.07 |
11/13 | 2,580 | 2,599 | 2,580 | 2,581 | -0.35% | 900 | 164億6037万 | +0.94% | 6.8 | 1.07 |
11/10 | 2,590 | 2,590 | 2,590 | 2,590 | -0.19% | 200 | 165億1777万 | +1.41% | 6.82 | 1.08 |
11/09 | 2,554 | 2,595 | 2,550 | 2,595 | +1.72% | 1,300 | 165億4965万 | +1.61% | 6.84 | 1.08 |
11/08 | 2,615 | 2,615 | 2,551 | 2,551 | -1.88% | 600 | 162億6904万 | -0.08% | 6.72 | 1.06 |
11/07 | 2,615 | 2,615 | 2,600 | 2,600 | -0.57% | 900 | 165億8154万 | +1.8% | 6.85 | 1.08 |
11/06 | 2,625 | 2,625 | 2,615 | 2,615 | +0.11% | 500 | 166億7720万 | +2.35% | 6.89 | 1.09 |
11/02 | 2,625 | 2,625 | 2,612 | 2,612 | -0.27% | 400 | 166億5807万 | +2.23% | 6.88 | 1.08 |
11/01 | 2,645 | 2,645 | 2,619 | 2,619 | -0.3% | 700 | 167億271万 | +2.46% | 6.9 | 1.09 |
10/31 | 2,613 | 2,627 | 2,600 | 2,627 | -0.79% | 1,300 | 167億5373万 | +2.78% | 6.92 | 1.09 |
10/30 | 2,658 | 2,658 | 2,615 | 2,648 | -0.08% | 600 | 168億8766万 | +3.68% | 6.98 | 1.1 |
10/27 | 2,598 | 2,685 | 2,598 | 2,650 | +4% | 7,000 | 169億42万 | +3.92% | 6.98 | 1.1 |
10/26 | 2,547 | 2,548 | 2,531 | 2,548 | +0.04% | 900 | 162億4991万 | +0.04% | 6.71 | 1.06 |
10/25 | 2,498 | 2,548 | 2,498 | 2,547 | +3.12% | 2,500 | 162億4353万 | -0.08% | 6.71 | 1.06 |
10/24 | 2,515 | 2,515 | 2,461 | 2,470 | -1.59% | 2,700 | 157億5246万 | -3.1% | 6.51 | 1.03 |
10/23 | 2,509 | 2,510 | 2,508 | 2,510 | +0.32% | 900 | 160億757万 | -1.68% | 6.61 | 1.04 |
10/20 | 2,526 | 2,526 | 2,502 | 2,502 | -0.56% | 400 | 159億5655万 | -2.11% | 6.59 | 1.04 |
10/19 | 2,511 | 2,516 | 2,511 | 2,516 | 0% | 400 | 160億4583万 | -1.68% | 6.63 | 1.04 |
10/18 | 2,504 | 2,516 | 2,504 | 2,516 | +0.48% | 4,700 | 160億4583万 | -1.76% | 6.63 | 1.04 |
10/17 | 2,495 | 2,514 | 2,495 | 2,504 | +0.36% | 900 | 159億6930万 | -2.23% | 6.6 | 1.04 |
10/16 | 2,512 | 2,513 | 2,487 | 2,495 | -1.62% | 800 | 159億1190万 | -2.65% | 6.57 | 1.04 |
10/13 | 2,536 | 2,536 | 2,536 | 2,536 | -0.08% | 100 | 161億7338万 | -1.13% | 6.68 | 1.05 |
10/12 | 2,538 | 2,538 | 2,538 | 2,538 | +1.08% | 200 | 161億8614万 | -1.09% | 6.69 | 1.05 |
10/11 | 2,546 | 2,563 | 2,511 | 2,511 | -0.71% | 1,600 | 160億1394万 | -2.14% | 6.62 | 1.04 |
10/10 | 2,486 | 2,529 | 2,486 | 2,529 | +0.92% | 2,000 | 161億2874万 | -1.48% | 6.66 | 1.05 |
10/06 | 2,512 | 2,512 | 2,506 | 2,506 | -0.24% | 300 | 159億8206万 | -2.34% | 6.6 | 1.04 |
10/04 | 2,550 | 2,557 | 2,512 | 2,512 | -2.79% | 1,800 | 160億2032万 | -2.1% | 6.62 | 1.04 |
10/03 | 2,585 | 2,585 | 2,584 | 2,584 | -0.04% | 400 | 164億7950万 | +0.78% | 6.81 | 1.07 |
10/02 | 2,575 | 2,585 | 2,560 | 2,585 | +0.43% | 2,900 | 164億8588万 | +1.02% | 6.81 | 1.07 |
09/29 | 2,605 | 2,605 | 2,562 | 2,574 | -1.72% | 900 | 164億1573万 | +0.82% | 6.78 | 1.1 |
09/28 | 2,619 | 2,620 | 2,580 | 2,619 | -0.08% | 1,200 | 167億271万 | +2.87% | 6.9 | 1.12 |
09/27 | 2,624 | 2,630 | 2,595 | 2,621 | -0.15% | 1,000 | 167億1547万 | +3.23% | 6.91 | 1.12 |
09/26 | 2,592 | 2,625 | 2,591 | 2,625 | +0.23% | 2,000 | 167億4098万 | +3.67% | 6.92 | 1.12 |
09/25 | 2,627 | 2,627 | 2,617 | 2,619 | +1.51% | 2,100 | 167億271万 | +3.64% | 6.9 | 1.12 |
09/22 | 2,556 | 2,585 | 2,556 | 2,580 | +1.49% | 700 | 164億5399万 | +2.3% | 6.8 | 1.11 |
09/21 | 2,587 | 2,587 | 2,542 | 2,542 | -1.89% | 1,300 | 162億1165万 | +0.71% | 6.7 | 1.09 |
09/20 | 2,590 | 2,591 | 2,590 | 2,591 | +0.39% | 400 | 165億2414万 | +2.37% | 6.83 | 1.11 |
09/19 | 2,561 | 2,581 | 2,561 | 2,581 | +0.78% | 2,200 | 164億6037万 | +1.81% | 6.8 | 1.11 |
09/15 | 2,576 | 2,600 | 2,561 | 2,561 | -0.54% | 5,200 | 163億3282万 | +1.03% | 6.75 | 1.1 |
09/14 | 2,578 | 2,578 | 2,551 | 2,575 | -0.23% | 2,400 | 164億2210万 | +1.38% | 6.78 | 1.1 |
09/13 | 2,581 | 2,581 | 2,581 | 2,581 | +0.04% | 100 | 164億6037万 | +1.53% | 6.8 | 1.11 |
09/12 | 2,553 | 2,580 | 2,535 | 2,580 | +1.26% | 1,200 | 164億5399万 | +1.42% | 6.8 | 1.11 |
09/11 | 2,531 | 2,548 | 2,527 | 2,548 | +0.83% | 800 | 162億4991万 | +0.04% | 6.71 | 1.09 |
09/08 | 2,555 | 2,556 | 2,527 | 2,527 | -1.1% | 1,400 | 161億1598万 | -0.86% | 6.66 | 1.08 |
09/07 | 2,566 | 2,630 | 2,550 | 2,555 | +0.08% | 3,300 | 162億9455万 | +0.2% | 6.73 | 1.09 |
09/06 | 2,590 | 2,629 | 2,550 | 2,553 | +0.12% | 2,200 | 162億8180万 | 0% | 6.73 | 1.09 |
09/05 | 2,523 | 2,550 | 2,523 | 2,550 | +0.83% | 400 | 162億6267万 | -0.23% | 6.72 | 1.09 |
09/04 | 2,548 | 2,574 | 2,510 | 2,529 | -0.51% | 1,400 | 161億2874万 | -1.13% | 6.66 | 1.08 |
09/01 | 2,510 | 2,542 | 2,504 | 2,542 | +1.07% | 1,300 | 162億1165万 | -0.7% | 6.7 | 1.09 |
08/31 | 2,504 | 2,534 | 2,501 | 2,515 | +0.44% | 900 | 160億3945万 | -1.83% | 6.63 | 1.08 |
08/30 | 2,451 | 2,504 | 2,451 | 2,504 | +1.54% | 1,100 | 159億6930万 | -2.45% | 6.6 | 1.07 |
08/29 | 2,462 | 2,477 | 2,424 | 2,466 | +0.12% | 2,500 | 157億2695万 | -3.86% | 6.5 | 1.06 |
08/28 | 2,472 | 2,474 | 2,463 | 2,463 | +1.44% | 1,200 | 157億782万 | -3.94% | 6.49 | 1.06 |
08/25 | 2,406 | 2,428 | 2,394 | 2,428 | +0.87% | 4,900 | 154億8461万 | -5.19% | 6.4 | 1.04 |
08/24 | 2,425 | 2,434 | 2,393 | 2,407 | -1.35% | 8,400 | 153億5068万 | -5.94% | 6.34 | 1.03 |
08/23 | 2,447 | 2,447 | 2,425 | 2,440 | -0.25% | 3,200 | 155億6114万 | -4.58% | 6.43 | 1.05 |
08/22 | 2,519 | 2,519 | 2,409 | 2,446 | -2.32% | 5,000 | 155億9940万 | -4.19% | 6.44 | 1.05 |
08/21 | 2,497 | 2,507 | 2,490 | 2,504 | +0.97% | 2,700 | 159億6930万 | -1.69% | 6.6 | 1.07 |
08/18 | 2,677 | 2,678 | 2,454 | 2,480 | -5.67% | 6,300 | 158億1624万 | -2.36% | 6.53 | 1.06 |
08/17 | 2,735 | 2,735 | 2,625 | 2,629 | -3.7% | 15,200 | 167億6649万 | +3.75% | 6.93 | 1.13 |
08/16 | 2,720 | 2,730 | 2,696 | 2,730 | +1.68% | 18,600 | 174億1062万 | +8.25% | 7.19 | 1.17 |
08/15 | 2,680 | 2,719 | 2,640 | 2,685 | +3.91% | 22,200 | 171億2363万 | +7.19% | 7.07 | 1.15 |
08/14 | 2,613 | 2,628 | 2,558 | 2,584 | -3.58% | 5,700 | 164億7950万 | +3.78% | 6.81 | 1.11 |