PER
2023/08/24~2024/01/22
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 |
01/22 | 1,610 | 1,610 | 1,593 | 1,599 | -0.5% | 4,300 | 63億8640万 | +2.57% | 15.38 | 0.37 |
01/19 | 1,611 | 1,611 | 1,600 | 1,607 | -0.25% | 1,100 | 64億1835万 | +3.21% | 15.46 | 0.37 |
01/18 | 1,602 | 1,612 | 1,594 | 1,611 | +0.06% | 3,000 | 64億3433万 | +3.6% | 15.5 | 0.37 |
01/17 | 1,610 | 1,610 | 1,601 | 1,610 | -0.19% | 1,200 | 64億3034万 | +3.74% | 15.49 | 0.37 |
01/16 | 1,600 | 1,614 | 1,600 | 1,613 | +0.88% | 4,600 | 64億4232万 | +4.13% | 15.52 | 0.37 |
01/15 | 1,593 | 1,600 | 1,592 | 1,599 | +0.44% | 1,900 | 63億8640万 | +3.36% | 15.38 | 0.37 |
01/12 | 1,593 | 1,601 | 1,592 | 1,592 | -0.06% | 1,600 | 63億5844万 | +3.04% | 15.32 | 0.37 |
01/11 | 1,602 | 1,607 | 1,593 | 1,593 | -0.56% | 1,400 | 63億6244万 | +3.17% | 15.33 | 0.37 |
01/10 | 1,611 | 1,611 | 1,597 | 1,602 | -0.56% | 2,400 | 63億9838万 | +3.96% | 15.41 | 0.37 |
01/09 | 1,615 | 1,615 | 1,603 | 1,611 | +0.06% | 2,400 | 64億3433万 | +4.75% | 15.5 | 0.37 |
01/05 | 1,590 | 1,610 | 1,580 | 1,610 | +1.26% | 5,900 | 64億3034万 | +4.89% | 15.49 | 0.37 |
01/04 | 1,592 | 1,592 | 1,582 | 1,590 | +0.51% | 6,700 | 63億5046万 | +3.79% | 15.3 | 0.37 |
2023 |
12/29 | 1,553 | 1,585 | 1,550 | 1,582 | +2.2% | 5,300 | 63億1850万 | +3.47% | 15.22 | 0.36 |
12/28 | 1,520 | 1,552 | 1,520 | 1,548 | +1.84% | 3,200 | 61億8271万 | +1.38% | 14.89 | 0.36 |
12/27 | 1,502 | 1,521 | 1,500 | 1,520 | +1.27% | 5,400 | 60億7088万 | -0.33% | 14.62 | 0.35 |
12/26 | 1,507 | 1,507 | 1,501 | 1,501 | -0.07% | 1,900 | 59億9499万 | -1.57% | 14.44 | 0.35 |
12/25 | 1,508 | 1,509 | 1,502 | 1,502 | -0.4% | 1,700 | 59億9898万 | -1.57% | 14.45 | 0.35 |
12/22 | 1,501 | 1,508 | 1,501 | 1,508 | +0.47% | 1,200 | 60億2295万 | -1.18% | 14.51 | 0.35 |
12/21 | 1,510 | 1,510 | 1,499 | 1,501 | -0.6% | 1,300 | 59億9499万 | -1.64% | 14.44 | 0.35 |
12/20 | 1,514 | 1,516 | 1,501 | 1,510 | +0.47% | 600 | 60億3094万 | -1.05% | 14.53 | 0.35 |
12/19 | 1,502 | 1,519 | 1,500 | 1,503 | +0.13% | 13,200 | 60億298万 | -1.57% | 14.46 | 0.35 |
12/18 | 1,495 | 1,532 | 1,495 | 1,501 | -0.6% | 3,300 | 59億9499万 | -1.64% | 14.44 | 0.35 |
12/15 | 1,526 | 1,526 | 1,510 | 1,510 | -1.05% | 1,900 | 60億3094万 | -1.05% | 14.53 | 0.35 |
12/14 | 1,549 | 1,549 | 1,526 | 1,526 | -0.78% | 2,100 | 60億9484万 | +0.07% | 14.68 | 0.35 |
12/13 | 1,549 | 1,549 | 1,538 | 1,538 | -0.52% | 800 | 61億4277万 | +0.92% | 14.8 | 0.35 |
12/12 | 1,538 | 1,546 | 1,536 | 1,546 | +0.26% | 700 | 61億7472万 | +1.58% | 14.87 | 0.36 |
12/11 | 1,538 | 1,542 | 1,532 | 1,542 | +0.26% | 500 | 61億5874万 | +1.45% | 14.84 | 0.36 |
12/08 | 1,550 | 1,551 | 1,533 | 1,538 | -0.77% | 2,400 | 61億4277万 | +1.12% | 14.8 | 0.35 |
12/07 | 1,555 | 1,557 | 1,548 | 1,550 | +0.45% | 1,400 | 61億9070万 | +1.84% | 14.91 | 0.36 |
12/06 | 1,563 | 1,569 | 1,531 | 1,543 | -1.47% | 2,100 | 61億6274万 | +1.45% | 14.85 | 0.36 |
12/05 | 1,565 | 1,566 | 1,545 | 1,566 | +1.16% | 3,400 | 62億5460万 | +2.96% | 15.07 | 0.36 |
12/04 | 1,548 | 1,548 | 1,535 | 1,548 | +0.98% | 1,000 | 61億8271万 | +1.84% | 14.89 | 0.36 |
12/01 | 1,533 | 1,541 | 1,522 | 1,533 | 0% | 1,600 | 61億2280万 | +0.92% | 14.75 | 0.35 |
11/30 | 1,532 | 1,535 | 1,523 | 1,533 | +0.07% | 900 | 61億2280万 | +0.92% | 14.75 | 0.35 |
11/29 | 1,535 | 1,537 | 1,523 | 1,532 | -0.13% | 1,500 | 61億1880万 | +0.86% | 14.74 | 0.35 |
11/28 | 1,526 | 1,536 | 1,512 | 1,534 | +1.52% | 4,200 | 61億2679万 | +0.99% | 14.76 | 0.35 |
11/27 | 1,526 | 1,528 | 1,511 | 1,511 | -0.59% | 4,500 | 60億3493万 | -0.53% | 14.54 | 0.35 |
11/24 | 1,521 | 1,527 | 1,512 | 1,520 | -0.07% | 1,800 | 60億7088万 | -0.07% | 14.62 | 0.35 |
11/22 | 1,525 | 1,529 | 1,516 | 1,521 | +0.4% | 1,700 | 60億7487万 | -0.13% | 14.63 | 0.35 |
11/21 | 1,517 | 1,522 | 1,511 | 1,515 | -0.13% | 1,600 | 60億5091万 | -0.66% | 14.58 | 0.35 |
11/20 | 1,514 | 1,518 | 1,512 | 1,517 | +0.33% | 1,400 | 60億5889万 | -0.65% | 14.6 | 0.35 |
11/17 | 1,508 | 1,513 | 1,507 | 1,512 | +0.4% | 1,000 | 60億3892万 | -1.11% | 14.55 | 0.35 |
11/16 | 1,507 | 1,514 | 1,506 | 1,506 | -0.07% | 1,000 | 60億1496万 | -1.76% | 14.49 | 0.35 |
11/15 | 1,512 | 1,517 | 1,502 | 1,507 | -0.26% | 3,400 | 60億1895万 | -1.89% | 14.5 | 0.35 |
11/14 | 1,500 | 1,511 | 1,489 | 1,511 | +0.73% | 4,100 | 60億3493万 | -1.82% | 14.54 | 0.35 |
11/13 | 1,503 | 1,503 | 1,495 | 1,500 | +0.6% | 900 | 59億9100万 | -2.79% | 14.43 | 0.35 |
11/10 | 1,494 | 1,504 | 1,490 | 1,491 | -0.2% | 3,400 | 59億5505万 | -3.62% | 14.35 | 0.34 |
11/09 | 1,490 | 1,494 | 1,484 | 1,494 | +0.27% | 2,200 | 59億6703万 | -3.74% | 14.37 | 0.34 |
11/08 | 1,494 | 1,496 | 1,490 | 1,490 | -0.47% | 1,900 | 59億5106万 | -4.24% | 14.34 | 0.34 |
11/07 | 1,490 | 1,500 | 1,490 | 1,497 | -0.2% | 3,800 | 59億7901万 | -4.1% | 14.4 | 0.35 |
11/06 | 1,511 | 1,518 | 1,492 | 1,500 | -3.78% | 13,400 | 59億9100万 | -4.28% | 14.43 | 0.35 |
11/02 | 1,574 | 1,581 | 1,555 | 1,559 | +0.26% | 6,400 | 62億2664万 | -0.95% | 15 | 0.36 |
11/01 | 1,545 | 1,578 | 1,540 | 1,555 | +1.24% | 5,600 | 62億1067万 | -1.52% | 14.96 | 0.36 |
10/31 | 1,548 | 1,548 | 1,534 | 1,536 | -0.78% | 1,100 | 61億3478万 | -3.09% | 14.78 | 0.35 |
10/30 | 1,531 | 1,548 | 1,526 | 1,548 | +1.44% | 2,400 | 61億8271万 | -2.7% | 14.89 | 0.36 |
10/27 | 1,527 | 1,537 | 1,526 | 1,526 | -0.33% | 1,400 | 60億9484万 | -4.45% | 14.68 | 0.35 |
10/26 | 1,538 | 1,541 | 1,527 | 1,531 | -0.46% | 1,500 | 61億1481万 | -4.49% | 14.73 | 0.35 |
10/25 | 1,524 | 1,538 | 1,524 | 1,538 | +1.18% | 1,300 | 61億4277万 | -4.47% | 14.8 | 0.35 |
10/24 | 1,526 | 1,526 | 1,513 | 1,520 | -0.39% | 1,900 | 60億7088万 | -5.88% | 14.62 | 0.35 |
10/23 | 1,555 | 1,555 | 1,523 | 1,526 | -1.61% | 1,900 | 60億9484万 | -5.69% | 14.68 | 0.35 |
10/20 | 1,558 | 1,573 | 1,550 | 1,551 | -0.45% | 2,500 | 61億9469万 | -4.32% | 14.92 | 0.36 |
10/19 | 1,567 | 1,574 | 1,558 | 1,558 | -0.57% | 1,000 | 62億2265万 | -4% | 14.99 | 0.36 |
10/18 | 1,565 | 1,594 | 1,565 | 1,567 | +0.26% | 900 | 62億5859万 | -3.57% | 15.08 | 0.36 |
10/17 | 1,599 | 1,599 | 1,563 | 1,563 | +0.06% | 700 | 62億4262万 | -3.87% | 15.04 | 0.36 |
10/16 | 1,584 | 1,584 | 1,553 | 1,562 | -1.64% | 1,900 | 62億3862万 | -4.05% | 15.03 | 0.36 |
10/13 | 1,605 | 1,605 | 1,588 | 1,588 | -1.06% | 1,100 | 63億4247万 | -2.52% | 15.28 | 0.37 |
10/12 | 1,581 | 1,606 | 1,580 | 1,605 | +1.58% | 2,000 | 64億1037万 | -1.47% | 15.44 | 0.37 |
10/11 | 1,590 | 1,591 | 1,580 | 1,580 | -0.63% | 1,400 | 63億1052万 | -3.01% | 15.2 | 0.36 |
10/10 | 1,602 | 1,610 | 1,590 | 1,590 | -0.75% | 4,200 | 63億5046万 | -2.45% | 15.3 | 0.37 |
10/06 | 1,614 | 1,618 | 1,602 | 1,602 | 0% | 2,000 | 63億9838万 | -1.72% | 15.41 | 0.37 |
10/05 | 1,619 | 1,650 | 1,602 | 1,602 | -1.29% | 2,900 | 63億9838万 | -1.66% | 15.41 | 0.37 |
10/04 | 1,550 | 1,627 | 1,541 | 1,623 | +2.98% | 12,800 | 64億8226万 | -0.31% | 15.62 | 0.37 |
10/03 | 1,611 | 1,617 | 1,575 | 1,576 | -2.54% | 5,800 | 62億9454万 | -3.08% | 15.16 | 0.36 |
10/02 | 1,672 | 1,672 | 1,594 | 1,617 | -2.36% | 4,500 | 64億5829万 | -0.49% | 15.56 | 0.37 |
09/29 | 1,684 | 1,693 | 1,653 | 1,656 | -1.13% | 1,500 | 66億1406万 | +2.03% | 15.93 | 0.38 |
09/28 | 1,679 | 1,735 | 1,675 | 1,675 | -0.24% | 3,100 | 66億8995万 | +3.4% | 16.12 | 0.39 |
09/27 | 1,650 | 1,698 | 1,650 | 1,679 | -1.18% | 6,500 | 67億592万 | +3.96% | 16.15 | 0.39 |
09/26 | 1,695 | 1,700 | 1,680 | 1,699 | +0.3% | 6,900 | 67億8580万 | +5.59% | 16.35 | 0.39 |
09/25 | 1,718 | 1,880 | 1,643 | 1,694 | -0.53% | 31,700 | 67億6583万 | +5.61% | 16.3 | 0.39 |
09/22 | 1,670 | 1,703 | 1,661 | 1,703 | +1.98% | 8,600 | 68億178万 | +6.64% | 16.38 | 0.39 |
09/21 | 1,699 | 1,699 | 1,666 | 1,670 | -1.71% | 4,700 | 66億6998万 | +5.03% | 16.07 | 0.39 |
09/20 | 1,676 | 1,741 | 1,660 | 1,699 | +1.43% | 14,700 | 67億8580万 | +7.19% | 16.35 | 0.39 |
09/19 | 1,638 | 1,675 | 1,635 | 1,675 | +5.15% | 35,400 | 66億8995万 | +6.08% | 16.12 | 0.39 |
09/15 | 1,585 | 1,610 | 1,585 | 1,593 | -0.81% | 7,300 | 63億6244万 | +1.21% | 15.33 | 0.37 |
09/14 | 1,600 | 1,608 | 1,585 | 1,606 | +0.37% | 4,800 | 64億1436万 | +2.16% | 15.45 | 0.37 |
09/13 | 1,600 | 1,601 | 1,590 | 1,600 | +0.06% | 3,400 | 63億9040万 | +1.85% | 15.39 | 0.37 |
09/12 | 1,608 | 1,609 | 1,599 | 1,599 | -0.44% | 1,400 | 63億8640万 | +1.91% | 15.38 | 0.37 |
09/11 | 1,595 | 1,607 | 1,588 | 1,606 | +0.75% | 4,900 | 64億1436万 | +2.42% | 15.45 | 0.37 |
09/08 | 1,594 | 1,600 | 1,594 | 1,594 | +0.13% | 4,500 | 63億6643万 | +1.85% | 15.34 | 0.37 |
09/07 | 1,602 | 1,602 | 1,582 | 1,592 | -0.62% | 1,600 | 63億5844万 | +1.66% | 15.32 | 0.37 |
09/06 | 1,609 | 1,610 | 1,598 | 1,602 | +0.06% | 2,400 | 63億9838万 | +2.23% | 15.41 | 0.37 |
09/05 | 1,610 | 1,610 | 1,588 | 1,601 | +0.06% | 7,100 | 63億9439万 | +2.17% | 15.4 | 0.37 |
09/04 | 1,594 | 1,600 | 1,591 | 1,600 | +0.88% | 4,300 | 63億9040万 | +2.04% | 15.39 | 0.37 |
09/01 | 1,579 | 1,591 | 1,565 | 1,586 | +0.44% | 5,300 | 63億3448万 | +1.15% | 15.26 | 0.37 |
08/31 | 1,570 | 1,579 | 1,569 | 1,579 | +0.64% | 2,000 | 63億652万 | +0.7% | 15.19 | 0.37 |
08/30 | 1,590 | 1,590 | 1,565 | 1,569 | -0.38% | 1,800 | 62億6658万 | 0% | 15.1 | 0.36 |
08/29 | 1,580 | 1,580 | 1,572 | 1,575 | +0.7% | 900 | 62億9055万 | +0.25% | 15.15 | 0.36 |
08/28 | 1,585 | 1,586 | 1,563 | 1,564 | +0.06% | 1,300 | 62億4661万 | -0.45% | 15.05 | 0.36 |
08/25 | 1,585 | 1,585 | 1,543 | 1,563 | -0.38% | 3,100 | 62億4262万 | -0.51% | 15.04 | 0.36 |
08/24 | 1,555 | 1,569 | 1,555 | 1,569 | +0.9% | 600 | 62億6658万 | -0.13% | 15.1 | 0.36 |