PER
2023/08/28~2024/01/25
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 |
01/25 | 1,696 | 1,698 | 1,696 | 1,698 | +0.18% | 300 | 36億3711万 | +0.12% | 36.74 | 1.02 |
01/24 | 1,696 | 1,696 | 1,695 | 1,695 | 0% | 700 | 36億3069万 | -0.06% | 36.68 | 1.02 |
01/23 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 600 | 36億3069万 | -0.06% | 36.68 | 1.02 |
01/22 | 1,696 | 1,698 | 1,695 | 1,695 | 0% | 400 | 36億3069万 | -0.06% | 36.68 | 1.02 |
01/19 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 100 | 36億3069万 | -0.06% | 36.68 | 1.02 |
01/18 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 500 | 36億3069万 | -0.06% | 36.68 | 1.02 |
01/17 | 1,696 | 1,696 | 1,695 | 1,695 | 0% | 600 | 36億3069万 | -0.06% | 36.68 | 1.02 |
01/16 | 1,695 | 1,695 | 1,695 | 1,695 | -0.18% | 100 | 36億3069万 | -0.06% | 36.68 | 1.02 |
01/15 | 1,696 | 1,698 | 1,696 | 1,698 | +0.12% | 400 | 36億3711万 | +0.12% | 36.74 | 1.02 |
01/12 | 1,696 | 1,697 | 1,696 | 1,696 | 0% | 700 | 36億3283万 | 0% | 36.7 | 1.02 |
01/11 | 1,697 | 1,697 | 1,696 | 1,696 | 0% | 200 | 36億3283万 | +0.06% | 36.7 | 1.02 |
01/10 | 1,696 | 1,698 | 1,696 | 1,696 | -0.06% | 800 | 36億3283万 | +0.06% | 36.7 | 1.02 |
01/09 | 1,697 | 1,700 | 1,696 | 1,697 | +0.06% | 2,200 | 36億3497万 | +0.12% | 36.72 | 1.02 |
01/05 | 1,700 | 1,700 | 1,696 | 1,696 | -0.12% | 500 | 36億3283万 | +0.06% | 36.7 | 1.02 |
01/04 | 1,695 | 1,700 | 1,695 | 1,698 | +0.18% | 12,800 | 36億3711万 | +0.18% | 36.74 | 1.02 |
2023 |
12/29 | 1,696 | 1,697 | 1,695 | 1,695 | 0% | 1,100 | 36億3069万 | 0% | 36.68 | 1.02 |
12/28 | 1,695 | 1,695 | 1,695 | 1,695 | +0.06% | 400 | 36億3069万 | 0% | 36.68 | 1.02 |
12/27 | 1,695 | 1,695 | 1,694 | 1,694 | -0.06% | 1,600 | 36億2854万 | -0.06% | 36.66 | 1.02 |
12/26 | 1,696 | 1,711 | 1,695 | 1,695 | -0.06% | 6,800 | 36億3069万 | 0% | 36.68 | 1.02 |
12/25 | 1,697 | 1,701 | 1,694 | 1,696 | -0.06% | 22,200 | 36億3283万 | +0.06% | 36.7 | 1.02 |
12/22 | 1,694 | 1,697 | 1,694 | 1,697 | +0.06% | 10,000 | 36億3497万 | +0.12% | 36.72 | 1.02 |
12/21 | 1,694 | 1,696 | 1,693 | 1,696 | +0.12% | 6,600 | 36億3283万 | +0.06% | 36.7 | 1.02 |
12/20 | 1,694 | 1,696 | 1,693 | 1,694 | -0.06% | 4,000 | 36億2854万 | +0.18% | 36.66 | 1.02 |
12/19 | 1,696 | 1,696 | 1,694 | 1,695 | 0% | 1,300 | 36億3069万 | +1.19% | 36.68 | 1.02 |
12/18 | 1,695 | 1,697 | 1,694 | 1,695 | +0.06% | 6,900 | 36億3069万 | +2.29% | 36.68 | 1.02 |
12/15 | 1,695 | 1,696 | 1,694 | 1,694 | -0.12% | 3,600 | 36億2854万 | +3.17% | 36.66 | 1.02 |
12/14 | 1,696 | 1,696 | 1,695 | 1,696 | +0.06% | 5,800 | 36億3283万 | +4.37% | 36.7 | 1.02 |
12/13 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 4,400 | 36億3069万 | +5.41% | 36.68 | 1.02 |
12/12 | 1,696 | 1,696 | 1,695 | 1,695 | -0.18% | 16,700 | 36億3069万 | +6.2% | 36.68 | 1.02 |
12/11 | 1,695 | 1,701 | 1,694 | 1,698 | +0.24% | 23,400 | 36億3711万 | +7.2% | 36.74 | 1.02 |
12/08 | 1,695 | 1,699 | 1,694 | 1,694 | -0.06% | 26,500 | 36億2854万 | +8.04% | 36.66 | 1.02 |
12/07 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 7,100 | 36億3069万 | +9.43% | 36.68 | 1.02 |
12/06 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 6,700 | 36億3069万 | +10.71% | 36.68 | 1.02 |
12/05 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 3,700 | 36億3069万 | +12.1% | 36.68 | 1.02 |
12/04 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 10,400 | 36億3069万 | +13.45% | 36.68 | 1.02 |
12/01 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 12,000 | 36億3069万 | +14.92% | 36.68 | 1.02 |
11/30 | 1,694 | 1,695 | 1,694 | 1,695 | +0.06% | 6,900 | 36億3069万 | +16.33% | 36.68 | 1.02 |
11/29 | 1,695 | 1,695 | 1,694 | 1,694 | -0.06% | 10,100 | 36億2854万 | +17.97% | 36.66 | 1.02 |
11/28 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 11,700 | 36億3069万 | +19.7% | 36.68 | 1.02 |
11/27 | 1,695 | 1,696 | 1,695 | 1,695 | 0% | 13,800 | 36億3069万 | +21.51% | 36.68 | 1.02 |
11/24 | 1,696 | 1,697 | 1,695 | 1,695 | -0.06% | 17,000 | 36億3069万 | +23.27% | 36.68 | 1.02 |
11/22 | 1,696 | 1,699 | 1,696 | 1,696 | 0% | 14,300 | 36億3283万 | +25.26% | 36.7 | 1.02 |
11/21 | 1,696 | 1,696 | 1,695 | 1,696 | +0.06% | 29,400 | 36億3283万 | +27.23% | 36.7 | 1.02 |
11/20 | 1,695 | 1,699 | 1,695 | 1,695 | +0.06% | 78,800 | 36億3069万 | +29.39% | 36.68 | 1.02 |
11/17 | 1,695 | 1,695 | 1,694 | 1,694 | 0% | 30,100 | 36億2854万 | +31.62% | 36.66 | 1.02 |
11/16 | 1,695 | 1,696 | 1,694 | 1,694 | +6.54% | 191,600 | 36億2854万 | +34.02% | 36.66 | 1.02 |
11/15 | 1,590 | 1,590 | 1,590 | 1,590 | +23.26% | 8,200 | 34億578万 | +28.12% | 34.41 | 0.95 |
11/14 | 1,261 | 1,290 | 1,244 | 1,290 | +2.79% | 6,300 | 27億6318万 | +5.48% | 27.91 | 0.77 |
11/13 | 1,258 | 1,298 | 1,240 | 1,255 | -4.78% | 6,400 | 26億8821万 | +3.21% | 27.16 | 0.75 |
11/10 | 1,280 | 1,318 | 1,280 | 1,318 | +3.78% | 2,500 | 28億2315万 | +8.84% | 28.52 | 0.79 |
11/09 | 1,307 | 1,307 | 1,238 | 1,270 | -0.55% | 8,000 | 27億2034万 | +5.57% | 27.48 | 0.76 |
11/08 | 1,370 | 1,393 | 1,277 | 1,277 | -8.79% | 13,500 | 27億3533万 | +6.68% | 27.63 | 0.77 |
11/07 | 1,341 | 1,408 | 1,341 | 1,400 | +1.52% | 17,200 | 29億9880万 | +17.15% | 30.29 | 0.84 |
11/06 | 1,330 | 1,379 | 1,328 | 1,379 | +5.43% | 14,600 | 29億5381万 | +15.98% | 29.84 | 0.83 |
11/02 | 1,271 | 1,320 | 1,271 | 1,308 | +6.86% | 11,500 | 28億173万 | +10.38% | 28.3 | 0.78 |
11/01 | 1,229 | 1,229 | 1,215 | 1,224 | -0.49% | 800 | 26億2180万 | +3.38% | 26.49 | 0.73 |
10/31 | 1,206 | 1,230 | 1,206 | 1,230 | -0.32% | 2,000 | 26億3466万 | +3.8% | 26.62 | 0.74 |
10/30 | 1,222 | 1,234 | 1,200 | 1,234 | +0.08% | 500 | 26億4322万 | +3.96% | 26.7 | 0.74 |
10/27 | 1,233 | 1,233 | 1,218 | 1,233 | 0% | 900 | 26億4108万 | +3.27% | 26.68 | 0.74 |
10/26 | 1,225 | 1,233 | 1,220 | 1,233 | +0.65% | 1,300 | 26億4108万 | +3.01% | 26.68 | 0.74 |
10/25 | 1,193 | 1,268 | 1,178 | 1,225 | +3.81% | 8,100 | 26億2395万 | +1.41% | 26.51 | 0.74 |
10/24 | 1,189 | 1,189 | 1,165 | 1,180 | -0.42% | 1,500 | 25億2756万 | -2.16% | 25.53 | 0.71 |
10/23 | 1,185 | 1,193 | 1,176 | 1,185 | +0.25% | 800 | 25億3827万 | -1.74% | 25.64 | 0.71 |
10/20 | 1,176 | 1,189 | 1,162 | 1,182 | +0.17% | 1,400 | 25億3184万 | -1.75% | 25.58 | 0.71 |
10/19 | 1,177 | 1,191 | 1,177 | 1,180 | -1.01% | 1,500 | 25億2756万 | -1.75% | 25.53 | 0.71 |
10/18 | 1,191 | 1,192 | 1,162 | 1,192 | +2.14% | 2,900 | 25億5326万 | -0.58% | 25.79 | 0.72 |
10/17 | 1,128 | 1,181 | 1,115 | 1,167 | +4.85% | 6,500 | 24億9971万 | -2.42% | 25.25 | 0.7 |
10/16 | 1,113 | 1,117 | 1,113 | 1,113 | -0.54% | 1,500 | 23億8404万 | -6.78% | 24.08 | 0.67 |
10/13 | 1,117 | 1,120 | 1,117 | 1,119 | -0.8% | 1,200 | 23億9689万 | -6.28% | 24.21 | 0.67 |
10/12 | 1,130 | 1,130 | 1,120 | 1,128 | +0.89% | 700 | 24億1617万 | -5.45% | 24.41 | 0.68 |
10/11 | 1,125 | 1,125 | 1,118 | 1,118 | -1.06% | 1,000 | 23億9475万 | -6.21% | 24.19 | 0.67 |
10/10 | 1,126 | 1,130 | 1,126 | 1,130 | +0.36% | 300 | 24億2046万 | -5.04% | 24.45 | 0.68 |
10/06 | 1,143 | 1,143 | 1,126 | 1,126 | -0.35% | 2,000 | 24億1189万 | -5.22% | 24.37 | 0.68 |
10/05 | 1,113 | 1,147 | 1,110 | 1,130 | +1.25% | 3,100 | 24億2046万 | -4.56% | 24.45 | 0.68 |
10/04 | 1,112 | 1,135 | 1,108 | 1,116 | -0.45% | 4,100 | 23億9047万 | -5.42% | 24.15 | 0.67 |
10/03 | 1,200 | 1,201 | 1,120 | 1,121 | -7.74% | 10,400 | 24億118万 | -4.76% | 24.26 | 0.67 |
10/02 | 1,238 | 1,240 | 1,200 | 1,215 | -2.41% | 6,100 | 26億253万 | +3.58% | 26.29 | 0.73 |
09/29 | 1,266 | 1,284 | 1,245 | 1,245 | -3.94% | 2,800 | 26億6679万 | +6.78% | 26.94 | 0.75 |
09/28 | 1,276 | 1,298 | 1,271 | 1,296 | +2.05% | 9,800 | 27億7603万 | +12.01% | 28.04 | 0.78 |
09/27 | 1,235 | 1,270 | 1,235 | 1,270 | +1.68% | 9,400 | 27億2034万 | +10.72% | 27.48 | 0.77 |
09/26 | 1,290 | 1,302 | 1,240 | 1,249 | -3.63% | 16,800 | 26億7535万 | +9.85% | 27.03 | 0.75 |
09/25 | 1,358 | 1,368 | 1,277 | 1,296 | -7.43% | 28,800 | 27億7603万 | +14.89% | 28.04 | 0.78 |
09/22 | 1,286 | 1,400 | 1,242 | 1,400 | +6.22% | 79,100 | 29億9880万 | +25.45% | 30.29 | 0.84 |
09/21 | 1,560 | 1,572 | 1,307 | 1,318 | -11.54% | 647,900 | 28億2315万 | +19.71% | 28.52 | 0.79 |
09/20 | 1,190 | 1,490 | 1,137 | 1,490 | +25.21% | 189,400 | 31億9158万 | +36.7% | 32.24 | 0.9 |
09/19 | 1,194 | 1,220 | 1,177 | 1,190 | +1.62% | 9,000 | 25億4898万 | +11.01% | 25.75 | 0.72 |
09/15 | 1,106 | 1,171 | 1,089 | 1,171 | +4.46% | 21,900 | 25億828万 | +9.95% | 25.34 | 0.71 |
09/14 | 1,129 | 1,133 | 1,111 | 1,121 | -0.71% | 1,200 | 24億118万 | +5.95% | 24.26 | 0.68 |
09/13 | 1,115 | 1,130 | 1,100 | 1,129 | +1.16% | 3,400 | 24億1831万 | +7.12% | 24.43 | 0.68 |
09/12 | 1,117 | 1,117 | 1,101 | 1,116 | 0% | 2,500 | 23億9047万 | +6.39% | 24.15 | 0.67 |
09/11 | 1,125 | 1,140 | 1,116 | 1,116 | -1.76% | 3,500 | 23億9047万 | +6.9% | 24.15 | 0.67 |
09/08 | 1,116 | 1,145 | 1,093 | 1,136 | +1.88% | 15,000 | 24億3331万 | +9.23% | 24.58 | 0.69 |
09/07 | 1,101 | 1,115 | 1,087 | 1,115 | +1.83% | 5,100 | 23億8833万 | +7.83% | 24.13 | 0.67 |
09/06 | 1,070 | 1,096 | 1,070 | 1,095 | +1.2% | 4,000 | 23億4549万 | +6.31% | 23.69 | 0.66 |
09/05 | 1,070 | 1,093 | 1,068 | 1,082 | 0% | 5,200 | 23億1764万 | +5.36% | 23.41 | 0.65 |
09/04 | 1,080 | 1,100 | 1,080 | 1,082 | +0.74% | 9,700 | 23億1764万 | +5.77% | 23.41 | 0.65 |
09/01 | 1,028 | 1,090 | 1,028 | 1,074 | +4.47% | 15,300 | 23億50万 | +5.19% | 23.24 | 0.65 |
08/31 | 1,028 | 1,035 | 1,028 | 1,028 | 0% | 1,800 | 22億197万 | +0.98% | 22.24 | 0.62 |
08/29 | 1,031 | 1,036 | 1,022 | 1,028 | -0.29% | 700 | 22億197万 | +0.98% | 22.24 | 0.62 |
08/28 | 1,038 | 1,042 | 1,031 | 1,031 | -1.06% | 600 | 22億840万 | +1.38% | 22.31 | 0.62 |