PER
2023/09/14~2024/02/13
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 |
02/13 | 794 | 806 | 780 | 780 | -0.64% | 57,900 | 41億7720万 | +8.94% | 13.4 | 1.46 |
02/09 | 799 | 803 | 781 | 785 | -2.48% | 49,600 | 42億398万 | +10.25% | 13.48 | 1.47 |
02/08 | 790 | 818 | 790 | 805 | +2.55% | 75,800 | 43億1108万 | +13.7% | 13.83 | 1.51 |
02/07 | 814 | 833 | 777 | 785 | -3.09% | 169,000 | 42億398万 | +11.51% | 13.48 | 1.47 |
02/06 | 847 | 859 | 796 | 810 | +4.92% | 638,200 | 43億3786万 | +15.55% | 13.91 | 1.51 |
02/05 | 760 | 772 | 732 | 772 | +6.34% | 245,900 | 41億3436万 | +11.08% | 13.26 | 1.44 |
02/02 | 732 | 732 | 715 | 726 | -0.82% | 65,900 | 38億8801万 | +5.07% | 12.47 | 1.36 |
02/01 | 710 | 737 | 701 | 732 | +2.66% | 40,100 | 39億2014万 | +6.4% | 12.57 | 1.37 |
01/31 | 715 | 715 | 699 | 713 | +0.85% | 16,000 | 38億1839万 | +4.09% | 12.25 | 1.33 |
01/30 | 714 | 719 | 697 | 707 | -0.98% | 36,300 | 37億8626万 | +3.51% | 12.14 | 1.32 |
01/29 | 722 | 731 | 711 | 714 | -0.7% | 28,800 | 38億2374万 | +4.69% | 12.26 | 1.34 |
01/26 | 729 | 729 | 713 | 719 | -1.51% | 18,700 | 38億5052万 | +5.58% | 12.35 | 1.34 |
01/25 | 744 | 744 | 711 | 730 | +0.14% | 63,000 | 39億943万 | +7.51% | 12.54 | 1.37 |
01/24 | 739 | 778 | 709 | 729 | +4.89% | 285,100 | 39億407万 | +7.68% | 12.52 | 1.36 |
01/23 | 684 | 706 | 676 | 695 | +1.61% | 42,100 | 37億2199万 | +2.96% | 11.94 | 1.3 |
01/22 | 678 | 691 | 678 | 684 | +1.63% | 11,800 | 36億6308万 | +1.48% | 11.75 | 1.28 |
01/19 | 661 | 677 | 661 | 673 | +2.12% | 18,400 | 36億417万 | -0.15% | 11.56 | 1.26 |
01/18 | 664 | 666 | 655 | 659 | -1.35% | 16,200 | 35億2920万 | -2.37% | 11.32 | 1.23 |
01/17 | 665 | 675 | 663 | 668 | +0.6% | 8,700 | 35億7740万 | -1.18% | 11.47 | 1.25 |
01/16 | 673 | 677 | 663 | 664 | -1.34% | 14,900 | 35億5597万 | -2.06% | 11.41 | 1.24 |
01/15 | 664 | 673 | 661 | 673 | +1.51% | 8,800 | 36億417万 | -1.17% | 11.56 | 1.26 |
01/12 | 670 | 674 | 655 | 663 | -1.19% | 23,700 | 35億5062万 | -2.93% | 11.39 | 1.24 |
01/11 | 671 | 675 | 665 | 671 | +0.15% | 12,500 | 35億9346万 | -2.33% | 11.53 | 1.25 |
01/10 | 674 | 685 | 670 | 670 | -0.45% | 15,300 | 35億8811万 | -2.9% | 11.51 | 1.25 |
01/09 | 677 | 683 | 668 | 673 | -0.59% | 16,200 | 36億417万 | -3.03% | 11.56 | 1.26 |
01/05 | 689 | 689 | 672 | 677 | -2.45% | 16,100 | 36億2559万 | -3.15% | 11.63 | 1.27 |
01/04 | 692 | 695 | 684 | 694 | +0.43% | 16,900 | 37億1664万 | -1.42% | 11.92 | 1.3 |
2023 |
12/29 | 707 | 707 | 683 | 691 | -2.26% | 19,500 | 37億57万 | -2.12% | 11.87 | 1.29 |
12/28 | 692 | 718 | 685 | 707 | +5.21% | 71,700 | 37億8626万 | -0.28% | 12.14 | 1.32 |
12/27 | 652 | 673 | 652 | 672 | +1.82% | 22,000 | 35億9882万 | -5.49% | 11.54 | 1.26 |
12/26 | 652 | 667 | 652 | 660 | +0.46% | 12,400 | 35億3455万 | -7.69% | 11.34 | 1.23 |
12/25 | 661 | 665 | 655 | 657 | -0.3% | 15,600 | 35億1849万 | -8.62% | 11.29 | 1.23 |
12/22 | 675 | 675 | 648 | 659 | -1.2% | 101,100 | 35億2920万 | -8.85% | 11.32 | 1.23 |
12/21 | 681 | 681 | 666 | 667 | -2.06% | 16,400 | 35億7204万 | -8.25% | 11.46 | 1.25 |
12/20 | 682 | 695 | 681 | 681 | 0% | 17,500 | 36億4702万 | -6.58% | 11.7 | 1.27 |
12/19 | 684 | 684 | 672 | 681 | -0.44% | 8,100 | 36億4702万 | -6.84% | 11.7 | 1.27 |
12/18 | 674 | 684 | 664 | 684 | +1.03% | 10,400 | 36億6308万 | -6.94% | 11.75 | 1.28 |
12/15 | 664 | 684 | 664 | 677 | +1.35% | 18,100 | 36億2559万 | -8.27% | 11.63 | 1.27 |
12/14 | 678 | 685 | 662 | 668 | -1.47% | 24,700 | 35億7740万 | -9.61% | 11.47 | 1.25 |
12/13 | 689 | 695 | 678 | 678 | -1.45% | 19,200 | 36億3095万 | -8.5% | 11.65 | 1.27 |
12/12 | 701 | 702 | 686 | 688 | -1.57% | 20,500 | 36億8450万 | -7.28% | 11.82 | 1.29 |
12/11 | 687 | 699 | 681 | 699 | +1.9% | 23,900 | 37億4341万 | -6.17% | 12.01 | 1.31 |
12/08 | 701 | 702 | 685 | 686 | -3.79% | 56,700 | 36億7379万 | -7.92% | 11.78 | 1.28 |
12/07 | 726 | 728 | 713 | 713 | -2.06% | 35,000 | 38億1839万 | -4.3% | 12.25 | 1.33 |
12/06 | 735 | 745 | 719 | 728 | -1.22% | 34,300 | 38億9872万 | -2.28% | 12.5 | 1.36 |
12/05 | 764 | 764 | 732 | 737 | -2.38% | 40,400 | 39億4692万 | -1.21% | 12.66 | 1.38 |
12/04 | 754 | 768 | 747 | 755 | +0.94% | 28,100 | 40億4331万 | +1.21% | 12.97 | 1.41 |
12/01 | 761 | 764 | 746 | 748 | -1.84% | 30,200 | 40億583万 | +0.13% | 12.85 | 1.4 |
11/30 | 786 | 800 | 756 | 762 | -4.15% | 67,200 | 40億8080万 | +1.87% | 13.09 | 1.43 |
11/29 | 799 | 860 | 795 | 795 | -1.24% | 175,800 | 42億5753万 | +6.14% | 13.66 | 1.49 |
11/28 | 749 | 824 | 745 | 805 | +7.76% | 275,000 | 43億1108万 | +7.48% | 13.83 | 1.51 |
11/27 | 766 | 769 | 742 | 747 | -2.35% | 24,600 | 40億47万 | -0.4% | 12.83 | 1.4 |
11/24 | 760 | 788 | 760 | 765 | +0.79% | 27,200 | 40億9687万 | +1.73% | 13.14 | 1.43 |
11/22 | 777 | 779 | 757 | 759 | -0.78% | 19,200 | 40億6474万 | +0.53% | 13.04 | 1.42 |
11/21 | 762 | 783 | 762 | 765 | +0.39% | 16,700 | 40億9687万 | +0.79% | 13.14 | 1.43 |
11/20 | 777 | 785 | 760 | 762 | 0% | 15,800 | 40億8080万 | +0.13% | 13.09 | 1.43 |
11/17 | 746 | 774 | 746 | 762 | +1.46% | 48,200 | 40億8080万 | -0.39% | 13.09 | 1.43 |
11/16 | 741 | 755 | 733 | 751 | +1.35% | 18,900 | 40億2189万 | -2.34% | 12.9 | 1.4 |
11/15 | 728 | 744 | 728 | 741 | +1.93% | 32,100 | 39億6834万 | -4.02% | 12.73 | 1.39 |
11/14 | 754 | 756 | 727 | 727 | -4.97% | 43,100 | 38億9336万 | -6.44% | 12.49 | 1.36 |
11/13 | 760 | 778 | 749 | 765 | +1.06% | 43,400 | 40億9687万 | -2.17% | 13.14 | 1.43 |
11/10 | 722 | 762 | 719 | 757 | +6.32% | 66,100 | 40億5403万 | -3.32% | 13 | 1.42 |
11/09 | 709 | 716 | 692 | 712 | -0.14% | 47,700 | 38億1303万 | -9.07% | 12.23 | 1.33 |
11/08 | 720 | 743 | 691 | 713 | +0.28% | 76,200 | 38億1839万 | -9.29% | 12.25 | 1.33 |
11/07 | 695 | 729 | 678 | 711 | -5.83% | 209,100 | 38億768万 | -10.11% | 12.21 | 1.33 |
11/06 | 750 | 775 | 740 | 755 | +6.34% | 144,200 | 40億4331万 | -5.03% | 12.97 | 1.41 |
11/02 | 697 | 718 | 697 | 710 | +2.6% | 22,700 | 38億232万 | -11.14% | 12.2 | 1.33 |
11/01 | 725 | 725 | 686 | 692 | -2.54% | 37,600 | 37億592万 | -13.93% | 11.89 | 1.29 |
10/31 | 735 | 735 | 683 | 710 | -3.4% | 70,800 | 38億232万 | -12.35% | 12.2 | 1.33 |
10/30 | 737 | 754 | 727 | 735 | -2.26% | 32,400 | 39億3621万 | -9.93% | 12.63 | 1.37 |
10/27 | 760 | 765 | 744 | 752 | -1.31% | 23,200 | 40億2725万 | -8.18% | 12.92 | 1.41 |
10/26 | 773 | 775 | 762 | 762 | -3.05% | 17,400 | 40億8080万 | -7.3% | 13.09 | 1.43 |
10/25 | 801 | 810 | 784 | 786 | -1.13% | 15,900 | 42億933万 | -4.73% | 13.5 | 1.47 |
10/24 | 794 | 802 | 764 | 795 | +1.79% | 45,100 | 42億5753万 | -3.75% | 13.66 | 1.49 |
10/23 | 824 | 841 | 779 | 781 | -5.22% | 97,500 | 41億8255万 | -5.79% | 13.42 | 1.46 |
10/20 | 808 | 834 | 801 | 824 | +1.48% | 26,300 | 44億1284万 | -0.96% | 14.15 | 1.54 |
10/19 | 825 | 835 | 810 | 812 | -3.33% | 24,500 | 43億4857万 | -2.17% | 13.95 | 1.52 |
10/18 | 870 | 870 | 830 | 840 | -2.78% | 24,100 | 44億9852万 | +1.2% | 14.43 | 1.57 |
10/17 | 819 | 883 | 819 | 864 | +6.27% | 60,000 | 46億2705万 | +4.6% | 14.84 | 1.62 |
10/16 | 839 | 839 | 799 | 813 | -3.9% | 68,000 | 43億5393万 | -1.09% | 13.97 | 1.52 |
10/13 | 861 | 877 | 835 | 846 | -2.31% | 41,100 | 45億3065万 | +3.05% | 14.53 | 1.58 |
10/12 | 858 | 866 | 831 | 866 | +4.46% | 29,100 | 46億3776万 | +5.87% | 14.88 | 1.62 |
10/11 | 870 | 871 | 822 | 829 | -4.71% | 61,000 | 44億3961万 | +1.59% | 14.24 | 1.55 |
10/10 | 878 | 907 | 853 | 870 | +1.16% | 103,000 | 46億5918万 | +6.88% | 14.94 | 1.63 |
10/06 | 783 | 864 | 783 | 860 | +10.12% | 97,500 | 46億563万 | +6.04% | 14.77 | 1.61 |
10/05 | 773 | 784 | 757 | 781 | +4.55% | 29,800 | 41億8255万 | -3.46% | 13.42 | 1.46 |
10/04 | 774 | 780 | 747 | 747 | -7.43% | 53,300 | 40億47万 | -7.66% | 12.83 | 1.4 |
10/03 | 833 | 834 | 784 | 807 | -2.3% | 36,600 | 43億2179万 | -0.49% | 13.86 | 1.51 |
10/02 | 847 | 853 | 826 | 826 | +0.49% | 28,800 | 44億2355万 | +1.85% | 14.19 | 1.54 |
09/29 | 832 | 846 | 814 | 822 | -1.32% | 24,100 | 44億213万 | +1.48% | 14.12 | 1.55 |
09/28 | 838 | 859 | 833 | 833 | -0.6% | 23,900 | 44億6103万 | +3.09% | 14.31 | 1.57 |
09/27 | 847 | 871 | 838 | 838 | -1.87% | 16,900 | 44億8781万 | +4.1% | 14.39 | 1.58 |
09/26 | 872 | 874 | 846 | 854 | -0.35% | 19,400 | 45億7350万 | +6.62% | 14.67 | 1.61 |
09/25 | 819 | 858 | 819 | 857 | +4.64% | 24,300 | 45億8956万 | +7.53% | 14.72 | 1.62 |
09/22 | 797 | 819 | 797 | 819 | +0.61% | 11,500 | 43億8606万 | +3.54% | 14.07 | 1.55 |
09/21 | 835 | 835 | 805 | 814 | -2.16% | 23,100 | 43億5928万 | +3.43% | 13.98 | 1.54 |
09/20 | 826 | 855 | 820 | 832 | +1.22% | 28,500 | 44億5568万 | +6.26% | 14.29 | 1.57 |
09/19 | 875 | 880 | 801 | 822 | -5.84% | 90,200 | 44億213万 | +5.66% | 14.12 | 1.55 |
09/15 | 880 | 909 | 861 | 873 | +1.28% | 92,600 | 46億7525万 | +12.94% | 15 | 1.65 |
09/14 | 818 | 876 | 798 | 862 | +11.51% | 162,500 | 46億1634万 | +12.53% | 14.81 | 1.63 |