PER
- 2023年12月29日
- 18.05倍
2023/12/21~2024/07/26
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 | ||||||||||
07/26 | 1,599 | 1,600 | 1,551 | 1,551 | -3% | 2,300 | 55億1031万 | +3.13% | 12.61 | 2.74 |
07/25 | 1,599 | 1,600 | 1,555 | 1,599 | 0% | 3,600 | 56億8084万 | +6.6% | 13 | 2.82 |
07/24 | 1,609 | 1,610 | 1,599 | 1,599 | -0.62% | 800 | 56億8084万 | +7.1% | 13 | 2.82 |
07/23 | 1,600 | 1,610 | 1,600 | 1,609 | +0.63% | 1,400 | 57億1637万 | +8.35% | 13.08 | 2.84 |
07/22 | 1,588 | 1,600 | 1,551 | 1,599 | +1.2% | 2,000 | 56億8084万 | +8.26% | 13 | 2.82 |
07/19 | 1,535 | 1,580 | 1,500 | 1,580 | +3.27% | 13,500 | 56億1334万 | +7.41% | 12.85 | 2.79 |
07/18 | 1,578 | 1,599 | 1,530 | 1,530 | -3.04% | 1,500 | 54億3570万 | +4.29% | 12.44 | 2.7 |
07/17 | 1,578 | 1,578 | 1,578 | 1,578 | 0% | 400 | 56億623万 | +7.86% | 12.83 | 2.79 |
07/16 | 1,535 | 1,578 | 1,510 | 1,578 | +2.87% | 2,500 | 56億623万 | +8.3% | 12.83 | 2.79 |
07/12 | 1,436 | 1,534 | 1,436 | 1,534 | +6.82% | 800 | 54億4991万 | +5.79% | 12.47 | 2.71 |
07/10 | 1,502 | 1,511 | 1,436 | 1,436 | -4.39% | 1,200 | 51億174万 | -0.69% | 11.67 | 2.54 |
07/09 | 1,502 | 1,502 | 1,502 | 1,502 | 0% | 500 | 53億3623万 | +3.87% | 12.21 | 2.65 |
07/08 | 1,483 | 1,502 | 1,483 | 1,502 | +1.49% | 800 | 53億3623万 | +4.09% | 12.21 | 2.65 |
07/05 | 1,460 | 1,480 | 1,460 | 1,480 | -0.67% | 400 | 52億5807万 | +2.85% | 12.03 | 2.61 |
07/04 | 1,490 | 1,490 | 1,490 | 1,490 | +0.74% | 200 | 52億9359万 | +3.76% | 12.11 | 2.63 |
07/03 | 1,459 | 1,480 | 1,459 | 1,479 | +1.37% | 1,500 | 52億5451万 | +3.21% | 12.02 | 2.61 |
07/02 | 1,470 | 1,480 | 1,436 | 1,459 | -0.75% | 2,100 | 51億8346万 | +1.81% | 11.86 | 2.58 |
07/01 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 600 | 52億2254万 | +2.65% | 11.95 | 2.6 |
06/28 | 1,460 | 1,480 | 1,460 | 1,480 | +2.21% | 1,000 | 52億5807万 | +3.35% | 12.03 | 2.61 |
06/27 | 1,430 | 1,457 | 1,430 | 1,448 | +1.26% | 1,500 | 51億4438万 | +1.19% | 11.77 | 2.56 |
06/26 | 1,430 | 1,449 | 1,430 | 1,430 | +1.56% | 1,400 | 50億8043万 | -0.14% | 11.63 | 2.53 |
06/25 | 1,430 | 1,430 | 1,408 | 1,408 | -0.85% | 700 | 50億227万 | -1.88% | 11.45 | 2.49 |
06/24 | 1,400 | 1,423 | 1,400 | 1,420 | +0.21% | 800 | 50億4490万 | -1.32% | 11.54 | 2.51 |
06/21 | 1,371 | 1,439 | 1,362 | 1,417 | -0.98% | 10,100 | 50億3424万 | -1.73% | 11.52 | 2.5 |
06/20 | 1,450 | 1,453 | 1,431 | 1,431 | -1.31% | 1,700 | 50億8398万 | -1.04% | 11.63 | 2.53 |
06/19 | 1,416 | 1,478 | 1,410 | 1,450 | +2.4% | 5,900 | 51億5148万 | +0.14% | 11.79 | 2.56 |
06/18 | 1,419 | 1,420 | 1,398 | 1,416 | +1.14% | 1,600 | 50億3069万 | -2.28% | 11.51 | 2.5 |
06/17 | 1,410 | 1,410 | 1,400 | 1,400 | -1.41% | 2,700 | 49億7385万 | -3.31% | 11.38 | 2.47 |
06/14 | 1,402 | 1,450 | 1,402 | 1,420 | -1.59% | 2,500 | 50億4490万 | -1.93% | 11.54 | 2.51 |
06/13 | 1,455 | 1,457 | 1,431 | 1,443 | -1.5% | 2,300 | 51億2661万 | -0.35% | 11.73 | 2.55 |
06/12 | 1,430 | 1,475 | 1,430 | 1,465 | +2.45% | 1,300 | 52億477万 | +1.24% | 11.91 | 2.59 |
06/11 | 1,423 | 1,430 | 1,402 | 1,430 | -0.07% | 2,100 | 50億8043万 | -0.97% | 11.63 | 2.53 |
06/10 | 1,391 | 1,480 | 1,390 | 1,431 | +2.21% | 4,500 | 50億8398万 | -0.9% | 11.63 | 2.53 |
06/07 | 1,410 | 1,410 | 1,336 | 1,400 | -2.78% | 6,600 | 49億7385万 | -3.11% | 11.38 | 2.47 |
06/06 | 1,423 | 1,440 | 1,423 | 1,440 | +0.07% | 400 | 51億1596万 | -0.48% | 11.71 | 2.54 |
06/05 | 1,430 | 1,439 | 1,430 | 1,439 | +0.28% | 700 | 51億1240万 | -0.69% | 11.7 | 2.54 |
06/04 | 1,402 | 1,435 | 1,402 | 1,435 | +2.35% | 1,600 | 50億9819万 | -1.1% | 11.67 | 2.53 |
06/03 | 1,439 | 1,439 | 1,402 | 1,402 | +0.14% | 1,400 | 49億8095万 | -3.44% | 11.4 | 2.48 |
05/31 | 1,449 | 1,449 | 1,400 | 1,400 | -1.69% | 2,300 | 49億7385万 | -3.78% | 11.38 | 2.47 |
05/30 | 1,441 | 1,458 | 1,420 | 1,424 | -2.4% | 2,500 | 50億5911万 | -2.4% | 11.58 | 2.51 |
05/29 | 1,429 | 1,459 | 1,420 | 1,459 | +1.25% | 2,900 | 51億8346万 | -0.07% | 11.86 | 2.58 |
05/28 | 1,470 | 1,470 | 1,441 | 1,441 | -1.91% | 300 | 51億1951万 | -1.44% | 11.72 | 2.54 |
05/27 | 1,469 | 1,469 | 1,439 | 1,469 | +0.48% | 1,500 | 52億1898万 | +0.34% | 11.94 | 2.59 |
05/24 | 1,462 | 1,462 | 1,462 | 1,462 | -0.61% | 100 | 51億9412万 | -0.34% | 11.89 | 2.58 |
05/23 | 1,508 | 1,508 | 1,471 | 1,471 | -2.45% | 200 | 52億2609万 | 0% | 11.96 | 2.6 |
05/22 | 1,500 | 1,508 | 1,500 | 1,508 | +0.94% | 600 | 53億5754万 | +2.24% | 12.26 | 2.66 |
05/21 | 1,500 | 1,500 | 1,449 | 1,494 | -0.4% | 5,700 | 53億780万 | +1.01% | 12.15 | 2.64 |
05/20 | 1,504 | 1,521 | 1,500 | 1,500 | -0.99% | 500 | 53億2912万 | +1.21% | 12.19 | 2.65 |
05/17 | 1,484 | 1,543 | 1,455 | 1,515 | +2.09% | 4,500 | 53億8241万 | +2.02% | 12.32 | 2.68 |
05/16 | 1,401 | 1,500 | 1,401 | 1,484 | +1.09% | 9,200 | 52億7228万 | -0.2% | 12.06 | 2.62 |
05/15 | 1,402 | 1,473 | 1,391 | 1,468 | +4.86% | 10,000 | 52億1543万 | -1.54% | 11.93 | 2.59 |
05/14 | 1,406 | 1,409 | 1,400 | 1,400 | -0.43% | 3,400 | 49億7385万 | -6.35% | 11.38 | 2.47 |
05/13 | 1,406 | 1,410 | 1,401 | 1,406 | -0.71% | 3,500 | 49億9516万 | -6.39% | 11.43 | 2.48 |
05/10 | 1,412 | 1,420 | 1,406 | 1,416 | +0.64% | 21,100 | 50億3069万 | -6.23% | 11.51 | 2.5 |
05/09 | 1,411 | 1,429 | 1,407 | 1,407 | -0.28% | 2,000 | 49億9871万 | -7.37% | 11.44 | 2.48 |
05/08 | 1,413 | 1,413 | 1,411 | 1,411 | -0.07% | 1,100 | 50億1293万 | -7.84% | 11.47 | 2.49 |
05/07 | 1,464 | 1,464 | 1,410 | 1,412 | -3.55% | 32,800 | 50億1648万 | -8.13% | 11.48 | 2.49 |
05/01 | 1,455 | 1,464 | 1,452 | 1,464 | +0.27% | 1,700 | 52億122万 | -5.24% | 11.9 | 2.59 |
04/30 | 1,508 | 1,508 | 1,455 | 1,460 | -1.22% | 3,200 | 51億8701万 | -5.81% | 11.87 | 2.58 |
04/26 | 1,481 | 1,481 | 1,421 | 1,478 | -0.2% | 2,200 | 52億5096万 | -4.95% | 12.02 | 2.61 |
04/25 | 1,459 | 1,510 | 1,410 | 1,481 | +1.37% | 9,200 | 52億6162万 | -5% | 12.04 | 2.62 |
04/24 | 1,467 | 1,475 | 1,461 | 1,461 | -0.81% | 2,300 | 51億9056万 | -6.53% | 11.88 | 2.58 |
04/23 | 1,500 | 1,519 | 1,458 | 1,473 | -1.73% | 2,000 | 52億3320万 | -6% | 11.98 | 2.6 |
04/22 | 1,459 | 1,499 | 1,379 | 1,499 | +2.81% | 12,800 | 53億2557万 | -4.52% | 12.19 | 2.65 |
04/19 | 1,505 | 1,505 | 1,457 | 1,458 | -3.12% | 8,100 | 51億7990万 | -7.25% | 11.85 | 2.58 |
04/18 | 1,501 | 1,525 | 1,501 | 1,505 | +0.27% | 8,300 | 53億4688万 | -4.63% | 12.24 | 2.66 |
04/17 | 1,530 | 1,530 | 1,500 | 1,501 | -2.41% | 7,000 | 53億3267万 | -5.06% | 12.2 | 2.65 |
04/16 | 1,560 | 1,560 | 1,502 | 1,538 | -1.73% | 9,300 | 54億6412万 | -2.84% | 12.5 | 2.72 |
04/15 | 1,572 | 1,572 | 1,537 | 1,565 | -0.57% | 8,900 | 55億6005万 | -1.2% | 12.72 | 2.76 |
04/12 | 1,630 | 1,658 | 1,572 | 1,574 | -1.25% | 7,600 | 55億9202万 | -0.69% | 12.8 | 2.78 |
04/11 | 1,572 | 1,594 | 1,550 | 1,594 | +1.4% | 4,300 | 56億6308万 | +0.44% | 12.96 | 2.82 |
04/10 | 1,590 | 1,590 | 1,570 | 1,572 | -0.25% | 3,200 | 55億8492万 | -1.13% | 12.78 | 2.78 |
04/09 | 1,571 | 1,591 | 1,571 | 1,576 | 0% | 6,700 | 55億9913万 | -0.88% | 12.81 | 2.78 |
04/08 | 1,578 | 1,586 | 1,574 | 1,576 | -0.57% | 3,400 | 55億9913万 | -0.94% | 12.81 | 2.78 |
04/05 | 1,565 | 1,585 | 1,540 | 1,585 | +1.21% | 6,900 | 56億3110万 | -0.75% | 12.89 | 2.8 |
04/04 | 1,578 | 1,578 | 1,561 | 1,566 | -0.7% | 10,400 | 55億6360万 | -2.37% | 12.73 | 2.77 |
04/03 | 1,593 | 1,593 | 1,552 | 1,577 | -1.19% | 21,600 | 56億268万 | -2.17% | 12.82 | 2.79 |
04/02 | 1,645 | 1,645 | 1,590 | 1,596 | -3.74% | 11,600 | 56億7018万 | -1.42% | 12.98 | 2.82 |
04/01 | 1,647 | 1,658 | 1,610 | 1,658 | -2.24% | 12,100 | 58億9045万 | +1.91% | 13.48 | 2.93 |
03/29 | 1,595 | 1,739 | 1,595 | 1,696 | +7.89% | 20,400 | 60億2546万 | +3.92% | 13.79 | 3 |
03/28 | 1,610 | 1,610 | 1,535 | 1,572 | -2.12% | 7,500 | 55億8492万 | -4.2% | 12.78 | 2.78 |
03/27 | 1,585 | 1,613 | 1,585 | 1,606 | +1.65% | 4,300 | 57億571万 | -3.02% | 13.06 | 2.84 |
03/26 | 1,590 | 1,592 | 1,573 | 1,580 | -0.38% | 1,800 | 56億1334万 | -5.16% | 12.85 | 2.79 |
03/25 | 1,617 | 1,630 | 1,571 | 1,586 | +0.06% | 5,100 | 56億3466万 | -5.2% | 12.89 | 2.8 |
03/22 | 1,614 | 1,655 | 1,570 | 1,585 | +0.25% | 5,500 | 56億3110万 | -5.88% | 12.89 | 2.8 |
03/21 | 1,560 | 1,617 | 1,559 | 1,581 | +1.48% | 5,900 | 56億1689万 | -7.16% | 12.85 | 2.79 |
03/19 | 1,550 | 1,611 | 1,550 | 1,558 | +0.84% | 4,000 | 55億3518万 | -9.68% | 12.67 | 2.75 |
03/18 | 1,551 | 1,564 | 1,544 | 1,545 | -1.09% | 5,300 | 54億8899万 | -11.51% | 12.56 | 2.73 |
03/15 | 1,599 | 1,627 | 1,558 | 1,562 | -1.76% | 3,700 | 55億4939万 | -11.6% | 12.7 | 2.76 |
03/14 | 1,553 | 1,630 | 1,553 | 1,590 | +0.25% | 2,500 | 56億4887万 | -10.97% | 12.93 | 2.81 |
03/13 | 1,568 | 1,645 | 1,544 | 1,586 | +2.92% | 4,700 | 56億3466万 | -12.08% | 12.89 | 2.8 |
03/12 | 1,569 | 1,590 | 1,502 | 1,541 | -1.78% | 12,000 | 54億7478万 | -15.42% | 12.53 | 2.72 |
03/11 | 1,591 | 1,591 | 1,569 | 1,569 | -1.38% | 2,200 | 55億7426万 | -14.87% | 12.76 | 2.77 |
03/08 | 1,600 | 1,613 | 1,567 | 1,591 | -2.03% | 10,100 | 56億5242万 | -14.6% | 12.93 | 2.81 |
03/07 | 1,637 | 1,669 | 1,600 | 1,624 | -2.7% | 8,700 | 57億6966万 | -13.89% | 13.2 | 2.87 |
03/06 | 1,586 | 1,850 | 1,570 | 1,669 | +5.23% | 18,100 | 59億2953万 | -12.48% | 13.57 | 2.95 |
03/05 | 1,642 | 1,642 | 1,584 | 1,586 | -1% | 5,200 | 56億3466万 | -17.57% | 12.89 | 2.8 |
03/04 | 1,696 | 1,696 | 1,594 | 1,602 | -6.04% | 19,600 | 56億9150万 | -17.59% | 13.02 | 2.83 |
03/01 | 1,751 | 1,788 | 1,705 | 1,705 | -3.18% | 12,400 | 60億5743万 | -13.19% | 13.86 | 3.01 |
02/29 | 1,813 | 1,813 | 1,753 | 1,761 | -0.68% | 2,800 | 62億5639万 | -11.11% | 14.32 | 3.11 |
02/28 | 1,752 | 1,791 | 1,752 | 1,773 | +1.26% | 2,500 | 62億9902万 | -11.04% | 14.41 | 3.13 |
02/27 | 1,763 | 1,800 | 1,751 | 1,751 | -2.01% | 4,800 | 62億2086万 | -12.67% | 14.24 | 3.09 |
02/26 | 1,751 | 1,860 | 1,750 | 1,787 | -0.17% | 3,200 | 63億4876万 | -11.49% | 14.53 | 3.16 |
02/22 | 1,901 | 1,901 | 1,790 | 1,790 | -6.92% | 9,700 | 63億5942万 | -11.87% | 14.55 | 3.16 |
02/21 | 1,948 | 1,950 | 1,879 | 1,923 | -1.28% | 2,200 | 68億3193万 | -5.92% | 15.63 | 3.4 |
02/20 | 1,866 | 1,979 | 1,866 | 1,948 | +4.45% | 6,300 | 69億2075万 | -5.02% | 15.84 | 3.44 |
02/19 | 1,759 | 1,940 | 1,700 | 1,865 | +6.03% | 6,600 | 66億2587万 | -9.25% | 15.16 | 3.29 |
02/16 | 1,852 | 1,853 | 1,653 | 1,759 | -4.97% | 16,300 | 62億4928万 | -14.61% | 14.3 | 3.11 |
02/15 | 2,112 | 2,112 | 1,801 | 1,851 | -10.23% | 20,400 | 65億7614万 | -10.62% | 15.05 | 3.27 |
02/14 | 2,088 | 2,132 | 2,052 | 2,062 | -2.74% | 9,600 | 73億2577万 | -0.96% | 16.76 | 3.64 |
02/13 | 2,130 | 2,171 | 2,101 | 2,120 | +0.95% | 5,600 | 75億3183万 | +1.63% | 17.24 | 3.74 |
02/09 | 2,089 | 2,100 | 2,035 | 2,100 | +2.19% | 2,400 | 74億6077万 | +0.67% | 17.07 | 3.71 |
02/08 | 2,094 | 2,094 | 2,021 | 2,055 | +0.24% | 3,200 | 73億90万 | -1.49% | 16.71 | 3.63 |
02/07 | 2,049 | 2,060 | 2,049 | 2,050 | +0.74% | 1,400 | 72億8313万 | -1.63% | 16.67 | 3.62 |
02/06 | 2,030 | 2,065 | 2,012 | 2,035 | +0.25% | 6,000 | 72億2984万 | -2.49% | 16.54 | 3.59 |
02/05 | 2,130 | 2,143 | 2,030 | 2,030 | -2.4% | 7,000 | 72億1208万 | -2.78% | 16.5 | 3.59 |
02/02 | 2,097 | 2,121 | 2,067 | 2,080 | +0.97% | 6,100 | 73億8972万 | -0.48% | 16.91 | 3.67 |
02/01 | 2,085 | 2,142 | 2,060 | 2,060 | -4.63% | 4,500 | 73億1866万 | -1.44% | 16.75 | 3.64 |
01/31 | 2,159 | 2,170 | 2,110 | 2,160 | +0.47% | 4,800 | 76億7394万 | +2.86% | 17.56 | 3.81 |
01/30 | 2,106 | 2,150 | 2,055 | 2,150 | +2.48% | 9,800 | 76億3841万 | +2.63% | 17.48 | 3.8 |
01/29 | 2,082 | 2,098 | 2,021 | 2,098 | +0.58% | 4,900 | 74億5366万 | - | 17.06 | 3.71 |
01/26 | 2,148 | 2,148 | 2,066 | 2,086 | -1.04% | 5,800 | 74億1103万 | - | 16.96 | 3.68 |
01/25 | 2,100 | 2,124 | 2,062 | 2,108 | -0.19% | 1,600 | 74億8919万 | - | 17.14 | 3.72 |
01/24 | 2,052 | 2,113 | 2,050 | 2,112 | +2.52% | 2,200 | 74億5800万 | - | 17.17 | 3.71 |
01/23 | 2,046 | 2,098 | 2,039 | 2,060 | -1.72% | 3,500 | 72億7437万 | - | 16.75 | 3.62 |
01/22 | 2,070 | 2,125 | 2,012 | 2,096 | +0.77% | 11,900 | 74億150万 | - | 17.04 | 3.68 |
01/19 | 2,068 | 2,108 | 2,068 | 2,080 | -0.95% | 2,500 | 73億4500万 | - | 16.91 | 3.65 |
01/18 | 2,130 | 2,230 | 2,044 | 2,100 | -0.38% | 25,100 | 74億1562万 | - | 17.07 | 3.69 |
01/17 | 2,112 | 2,125 | 2,040 | 2,108 | +0.67% | 9,500 | 74億4387万 | - | 17.14 | 3.7 |
01/16 | 2,021 | 2,100 | 2,003 | 2,094 | +1.95% | 10,300 | 73億9443万 | - | 17.02 | 3.68 |
01/15 | 2,000 | 2,074 | 2,000 | 2,054 | +2.85% | 7,300 | 72億5318万 | - | 16.7 | 3.61 |
01/12 | 2,031 | 2,040 | 1,970 | 1,997 | -1.72% | 10,400 | 70億5190万 | - | 16.24 | 3.51 |
01/11 | 2,105 | 2,116 | 2,032 | 2,032 | -3.97% | 11,900 | 71億7550万 | - | 16.52 | 3.57 |
01/10 | 2,164 | 2,164 | 2,111 | 2,116 | -2.22% | 3,300 | 74億7212万 | - | 17.2 | 3.71 |
01/09 | 2,166 | 2,197 | 2,133 | 2,164 | +2.03% | 7,600 | 76億4162万 | - | 17.59 | 3.8 |
01/05 | 2,135 | 2,148 | 2,079 | 2,121 | +1.1% | 14,400 | 74億8978万 | - | 17.24 | 3.72 |
01/04 | 1,995 | 2,100 | 1,972 | 2,098 | +3.71% | 23,300 | 74億856万 | - | 17.06 | 3.68 |
2023 | ||||||||||
12/29 | 2,087 | 2,106 | 2,017 | 2,023 | -3.9% | 28,400 | 71億4371万 | - | 18.43 | 3.8 |
12/28 | 2,057 | 2,192 | 2,056 | 2,105 | +1.59% | 17,300 | 74億3328万 | - | 19.18 | 3.95 |
12/27 | 2,067 | 2,088 | 2,050 | 2,072 | +0.14% | 28,000 | 73億1675万 | - | 18.88 | 3.89 |
12/26 | 2,046 | 2,089 | 2,033 | 2,069 | -0.81% | 47,400 | 73億615万 | - | 18.85 | 3.89 |
12/25 | 2,253 | 2,300 | 2,063 | 2,086 | -9.3% | 193,300 | 73億6618万 | - | 19.01 | 3.92 |
12/22 | 2,000 | 2,392 | 1,962 | 2,300 | +12.8% | 924,800 | 81億2187万 | - | 20.96 | 4.32 |
12/21 | 2,079 | 2,250 | 1,943 | 2,039 | 0% | 1,539,900 | 72億21万 | - | 18.58 | 3.83 |
年初来
年度 | 株価 | 出来高 | |
---|---|---|---|
高値 | 安値 | 大商い | |
2023年 12月期 | 2,392 12/22 | 1,943 12/21 | 1,539,900 12/21 |
最新 | 1,551 2024/7/26 | 2,300 |