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 | 989 | 1,019 | 989 | 1,019 | +0.89% | 3,600 | 13億8380万 | +1.19% | 134.15 | 0.48 |
| 01/11 | 1,006 | 1,010 | 1,006 | 1,010 | 0% | 800 | 13億7158万 | +0.2% | 132.97 | 0.47 |
| 01/10 | 1,008 | 1,017 | 1,007 | 1,010 | +0.9% | 2,700 | 13億7158万 | +0.1% | 132.97 | 0.47 |
| 01/09 | 1,002 | 1,008 | 1,000 | 1,001 | +0.6% | 2,500 | 13億5935万 | -0.99% | 131.78 | 0.47 |
| 01/05 | 999 | 1,005 | 994 | 995 | -0.2% | 2,800 | 13億5121万 | -2.07% | 130.99 | 0.46 |
| 01/04 | 997 | 997 | 976 | 997 | +2.15% | 3,000 | 13億5392万 | -2.25% | 131.26 | 0.47 |
| 2023 |
| 12/29 | 969 | 976 | 961 | 976 | +0.62% | 1,600 | 13億2540万 | -4.69% | 19.4 | 0.46 |
| 12/28 | 970 | 983 | 962 | 970 | -1.52% | 3,400 | 13億1726万 | -5.55% | 19.28 | 0.45 |
| 12/27 | 985 | 997 | 985 | 985 | 0% | 2,800 | 13億3763万 | -4.46% | 19.58 | 0.46 |
| 12/26 | 1,010 | 1,010 | 978 | 985 | -1.5% | 6,300 | 13億3763万 | -4.74% | 19.58 | 0.46 |
| 12/25 | 1,016 | 1,016 | 988 | 1,000 | -1.57% | 3,400 | 13億5800万 | -3.57% | 19.88 | 0.47 |
| 12/22 | 1,017 | 1,017 | 1,003 | 1,016 | -0.29% | 600 | 13億7972万 | -2.31% | 20.2 | 0.47 |
| 12/21 | 1,000 | 1,024 | 999 | 1,019 | +1.9% | 2,800 | 13億8380万 | -2.21% | 20.26 | 0.48 |
| 12/20 | 998 | 1,000 | 998 | 1,000 | +1.01% | 1,000 | 13億5800万 | -4.12% | 19.88 | 0.47 |
| 12/19 | 991 | 992 | 990 | 990 | -1.98% | 1,800 | 13億4442万 | -5.26% | 19.68 | 0.46 |
| 12/18 | 996 | 1,015 | 990 | 1,010 | +1.81% | 3,300 | 13億7158万 | -3.63% | 20.08 | 0.47 |
| 12/15 | 990 | 998 | 990 | 992 | +0.2% | 2,000 | 13億4713万 | -5.61% | 19.72 | 0.46 |
| 12/14 | 1,004 | 1,004 | 990 | 990 | -1.39% | 2,400 | 13億4442万 | -6.16% | 19.68 | 0.46 |
| 12/13 | 988 | 1,005 | 988 | 1,004 | +1.62% | 1,000 | 13億6343万 | -5.01% | 19.96 | 0.47 |
| 12/12 | 1,023 | 1,023 | 955 | 988 | -3.52% | 4,600 | 13億4170万 | -6.79% | 19.64 | 0.46 |
| 12/11 | 1,011 | 1,050 | 960 | 1,024 | +2.81% | 4,500 | 13億9059万 | -3.76% | 20.36 | 0.48 |
| 12/08 | 1,055 | 1,055 | 940 | 996 | -5.59% | 6,900 | 13億5256万 | -6.39% | 19.8 | 0.46 |
| 12/07 | 1,051 | 1,069 | 1,050 | 1,055 | +0.38% | 3,100 | 14億3269万 | -1.03% | 20.97 | 0.49 |
| 12/06 | 1,050 | 1,075 | 1,050 | 1,051 | -2.69% | 900 | 14億2725万 | -1.41% | 20.89 | 0.49 |
| 12/05 | 1,044 | 1,082 | 1,044 | 1,080 | +3.45% | 800 | 14億6664万 | +1.5% | 21.47 | 0.5 |
| 12/04 | 1,043 | 1,049 | 1,043 | 1,044 | -0.48% | 1,100 | 14億1775万 | -1.79% | 20.75 | 0.49 |
| 12/01 | 1,068 | 1,069 | 1,049 | 1,049 | -1.22% | 2,600 | 14億2454万 | -1.22% | 20.85 | 0.49 |
| 11/30 | 1,112 | 1,112 | 1,056 | 1,062 | -4.5% | 2,700 | 14億4219万 | -0.09% | 21.11 | 0.5 |
| 11/29 | 1,122 | 1,122 | 1,077 | 1,112 | +1.37% | 2,800 | 15億1009万 | +4.71% | 22.11 | 0.52 |
| 11/28 | 1,095 | 1,122 | 1,095 | 1,097 | +0.18% | 1,000 | 14億8972万 | +3.49% | 21.81 | 0.51 |
| 11/27 | 1,096 | 1,101 | 1,066 | 1,095 | +2.24% | 3,000 | 14億8701万 | +3.5% | 21.77 | 0.51 |
| 11/24 | 1,078 | 1,082 | 1,063 | 1,071 | +1.04% | 1,500 | 14億5441万 | +1.42% | 21.29 | 0.5 |
| 11/22 | 1,052 | 1,069 | 1,052 | 1,060 | 0% | 700 | 14億3948万 | +0.47% | 21.07 | 0.49 |
| 11/21 | 1,070 | 1,070 | 1,052 | 1,060 | -0.93% | 1,500 | 14億3948万 | +0.57% | 21.07 | 0.49 |
| 11/20 | 1,059 | 1,070 | 1,050 | 1,070 | +0.94% | 1,300 | 14億5306万 | +1.42% | 21.27 | 0.5 |
| 11/17 | 1,058 | 1,060 | 1,043 | 1,060 | 0% | 1,600 | 14億3948万 | +0.19% | 21.07 | 0.49 |
| 11/16 | 1,046 | 1,060 | 1,040 | 1,060 | +1.63% | 1,600 | 14億3948万 | -0.28% | 21.07 | 0.49 |
| 11/15 | 1,051 | 1,051 | 1,024 | 1,043 | -1.14% | 2,900 | 14億1639万 | -1.88% | 20.73 | 0.49 |
| 11/14 | 1,038 | 1,056 | 1,020 | 1,055 | -1.22% | 2,200 | 14億3269万 | -0.75% | 20.97 | 0.49 |
| 11/13 | 1,069 | 1,086 | 1,053 | 1,068 | -2.82% | 6,900 | 14億5034万 | +0.56% | 21.23 | 0.5 |
| 11/10 | 1,087 | 1,099 | 1,057 | 1,099 | +2.61% | 11,100 | 14億9244万 | +3.68% | 21.85 | 0.51 |
| 11/09 | 1,043 | 1,071 | 1,031 | 1,071 | +2.59% | 5,400 | 14億5441万 | +1.32% | 21.29 | 0.5 |
| 11/08 | 1,118 | 1,119 | 1,042 | 1,044 | -4.04% | 11,300 | 14億1775万 | -1.04% | 20.75 | 0.49 |
| 11/07 | 1,104 | 1,191 | 1,071 | 1,088 | +1.21% | 15,500 | 14億7750万 | +3.03% | 21.63 | 0.51 |
| 11/06 | 1,055 | 1,077 | 1,050 | 1,075 | +3.37% | 4,600 | 14億5985万 | +1.7% | 21.37 | 0.5 |
| 11/02 | 1,041 | 1,058 | 1,035 | 1,040 | 0% | 3,200 | 14億1232万 | -1.79% | 20.67 | 0.49 |
| 11/01 | 1,075 | 1,075 | 1,031 | 1,040 | -0.48% | 5,600 | 14億1232万 | -2.26% | 20.67 | 0.49 |
| 10/31 | 1,020 | 1,058 | 1,015 | 1,045 | +2.15% | 4,700 | 14億1911万 | -2.15% | 20.77 | 0.49 |
| 10/30 | 1,020 | 1,023 | 1,020 | 1,023 | -1.63% | 1,500 | 13億8923万 | -4.66% | 20.34 | 0.48 |
| 10/27 | 1,034 | 1,044 | 1,025 | 1,040 | +0.68% | 2,400 | 14億1232万 | -3.53% | 20.67 | 0.49 |
| 10/26 | 1,051 | 1,051 | 1,032 | 1,033 | -2.91% | 2,100 | 14億281万 | -4.62% | 20.53 | 0.48 |
| 10/25 | 1,078 | 1,082 | 1,053 | 1,064 | +1.53% | 1,300 | 14億4491万 | -2.47% | 21.15 | 0.5 |
| 10/24 | 1,068 | 1,068 | 1,024 | 1,048 | -1.23% | 6,000 | 14億2318万 | -4.55% | 20.83 | 0.49 |
| 10/23 | 1,025 | 1,062 | 1,013 | 1,061 | +2.81% | 7,400 | 14億4083万 | -4.07% | 21.09 | 0.5 |
| 10/20 | 1,041 | 1,041 | 1,028 | 1,032 | -0.86% | 5,300 | 14億145万 | -7.28% | 20.51 | 0.48 |
| 10/19 | 1,029 | 1,055 | 1,029 | 1,041 | -1.14% | 2,400 | 14億1367万 | -7.22% | 20.69 | 0.49 |
| 10/18 | 1,034 | 1,070 | 1,029 | 1,053 | +1.84% | 5,800 | 14億2997万 | -6.98% | 20.93 | 0.49 |
| 10/17 | 1,110 | 1,119 | 1,011 | 1,034 | -4.79% | 21,700 | 14億417万 | -9.54% | 20.55 | 0.48 |
| 10/16 | 1,085 | 1,115 | 1,085 | 1,086 | -5.15% | 13,300 | 14億7478万 | -5.89% | 21.59 | 0.51 |
| 10/13 | 1,176 | 1,280 | 1,100 | 1,145 | -4.1% | 58,500 | 15億5491万 | -1.55% | 22.76 | 0.53 |
| 10/12 | 1,050 | 1,297 | 1,050 | 1,194 | +12.54% | 99,700 | 16億2145万 | +1.88% | 23.74 | 0.56 |
| 10/11 | 1,025 | 1,121 | 1,015 | 1,061 | +3.51% | 9,900 | 14億4083万 | -9.86% | 21.09 | 0.5 |
| 10/10 | 1,059 | 1,059 | 1,018 | 1,025 | -0.39% | 3,200 | 13億9195万 | -13.72% | 20.38 | 0.48 |
| 10/06 | 1,021 | 1,043 | 1,014 | 1,029 | -0.29% | 3,000 | 13億9738万 | -14.61% | 20.46 | 0.48 |
| 10/05 | 1,003 | 1,039 | 1,003 | 1,032 | +0.98% | 4,200 | 14億145万 | -15.96% | 20.51 | 0.48 |
| 10/04 | 1,000 | 1,022 | 1,000 | 1,022 | -0.58% | 4,400 | 13億8787万 | -18.31% | 20.32 | 0.48 |
| 10/03 | 1,054 | 1,055 | 1,023 | 1,028 | -3.66% | 16,100 | 13億9602万 | -18.61% | 20.44 | 0.48 |
| 10/02 | 1,087 | 1,105 | 1,067 | 1,067 | -3.79% | 10,300 | 14億4898万 | -16.51% | 21.21 | 0.5 |
| 09/29 | 1,102 | 1,147 | 1,049 | 1,109 | -2.03% | 10,900 | 15億602万 | -13.29% | 22.05 | 0.51 |
| 09/28 | 1,158 | 1,166 | 1,127 | 1,132 | -1.31% | 3,100 | 15億3725万 | -11.08% | 22.5 | 0.52 |
| 09/27 | 1,149 | 1,155 | 1,125 | 1,147 | -0.17% | 3,100 | 15億5762万 | -9.18% | 22.8 | 0.53 |
| 09/26 | 1,167 | 1,184 | 1,128 | 1,149 | -1.54% | 5,400 | 15億6034万 | -8.15% | 22.84 | 0.53 |
| 09/25 | 1,133 | 1,190 | 1,133 | 1,167 | +1.48% | 4,500 | 15億8478万 | -5.74% | 23.2 | 0.53 |
| 09/22 | 1,120 | 1,169 | 1,120 | 1,150 | -2.21% | 13,100 | 15億6170万 | -6.05% | 22.86 | 0.53 |
| 09/21 | 1,200 | 1,207 | 1,121 | 1,176 | -4.39% | 35,600 | 15億9700万 | -2.89% | 23.38 | 0.54 |
| 09/20 | 1,237 | 1,253 | 1,224 | 1,230 | -0.57% | 11,100 | 16億7034万 | +2.67% | 24.45 | 0.56 |
| 09/19 | 1,224 | 1,237 | 1,215 | 1,237 | 0% | 3,700 | 16億7984万 | +4.65% | 24.59 | 0.57 |
| 09/15 | 1,259 | 1,262 | 1,198 | 1,237 | +0.41% | 15,700 | 16億7984万 | +6.18% | 24.59 | 0.57 |
| 09/14 | 1,276 | 1,276 | 1,180 | 1,232 | -2.69% | 26,000 | 16億7305万 | +7.32% | 24.49 | 0.56 |
| 09/13 | 1,298 | 1,298 | 1,250 | 1,266 | -1.17% | 13,800 | 17億1922万 | +11.84% | 25.17 | 0.58 |
| 09/12 | 1,337 | 1,367 | 1,280 | 1,281 | -4.19% | 23,000 | 17億3959万 | +15.09% | 25.46 | 0.59 |
| 09/11 | 1,308 | 1,409 | 1,303 | 1,337 | +2.22% | 31,200 | 18億1564万 | +22.21% | 26.58 | 0.61 |
| 09/08 | 1,296 | 1,357 | 1,279 | 1,308 | -1.36% | 36,600 | 17億7626万 | +21.9% | 26 | 0.6 |
| 09/07 | 1,336 | 1,354 | 1,251 | 1,326 | -1.49% | 39,300 | 18億70万 | +26.05% | 26.36 | 0.61 |
| 09/06 | 1,350 | 1,429 | 1,303 | 1,346 | +1.2% | 97,700 | 18億2786万 | +30.55% | 26.76 | 0.62 |
| 09/05 | 1,287 | 1,342 | 1,287 | 1,330 | -0.75% | 75,500 | 18億614万 | +31.81% | 26.44 | 0.61 |
| 09/04 | 1,381 | 1,446 | 1,325 | 1,340 | -7.59% | 164,000 | 18億1972万 | +35.63% | 26.64 | 0.61 |
| 09/01 | 1,535 | 1,650 | 1,410 | 1,450 | -9.88% | 415,600 | 19億6910万 | +50.1% | 28.82 | 0.66 |
| 08/31 | 2,010 | 2,010 | 1,609 | 1,609 | -0.06% | 1,559,000 | 21億8502万 | +71.35% | 31.98 | 0.74 |
| 08/30 | 1,340 | 1,610 | 1,340 | 1,610 | +22.9% | 1,002,600 | 21億8638万 | +77.7% | 32 | 0.74 |
| 08/29 | 1,250 | 1,687 | 1,176 | 1,310 | -6.23% | 795,200 | 17億7898万 | +50.06% | 26.04 | 0.6 |
| 08/28 | 1,279 | 1,399 | 1,206 | 1,397 | +27.12% | 433,100 | 18億9712万 | +63.77% | 27.77 | 0.64 |
| 08/25 | 940 | 1,099 | 939 | 1,099 | +15.81% | 70,600 | 14億9244万 | +32.73% | 21.85 | 0.5 |
| 08/24 | 900 | 949 | 900 | 949 | +7.23% | 17,000 | 12億8874万 | +16.44% | 18.86 | 0.43 |
| 08/23 | 850 | 885 | 849 | 885 | +4.36% | 4,900 | 12億183万 | +9.39% | 17.59 | 0.41 |
| 08/22 | 832 | 848 | 832 | 848 | +2.91% | 1,000 | 11億5158万 | +5.34% | 16.86 | 0.39 |
| 08/21 | 835 | 838 | 824 | 824 | -0.72% | 800 | 11億1899万 | +2.62% | 16.38 | 0.38 |
| 08/18 | 826 | 830 | 825 | 830 | 0% | 1,600 | 11億2714万 | +3.62% | 16.5 | 0.38 |
| 08/17 | 835 | 835 | 815 | 830 | -0.6% | 1,600 | 11億2714万 | +3.75% | 16.5 | 0.38 |
| 08/16 | 829 | 835 | 822 | 835 | +1.46% | 2,700 | 11億3393万 | +4.51% | 16.6 | 0.38 |
