PER
2023/09/26~2024/02/22
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 |
02/22 | 1,445 | 1,456 | 1,445 | 1,455 | +0.83% | 148,000 | 228億5800万 | -5.34% | - | 0.54 |
02/21 | 1,449 | 1,456 | 1,427 | 1,443 | -0.07% | 121,800 | 226億6948万 | -6.3% | - | 0.53 |
02/20 | 1,447 | 1,447 | 1,426 | 1,444 | +0.56% | 113,800 | 226億8519万 | -6.48% | - | 0.53 |
02/19 | 1,396 | 1,439 | 1,394 | 1,436 | +3.31% | 159,900 | 225億5951万 | -7.24% | - | 0.53 |
02/16 | 1,392 | 1,403 | 1,381 | 1,390 | +0.87% | 182,600 | 218億3685万 | -10.32% | - | 0.51 |
02/15 | 1,418 | 1,424 | 1,375 | 1,378 | -2.96% | 322,300 | 216億4833万 | -11.38% | - | 0.51 |
02/14 | 1,452 | 1,458 | 1,414 | 1,420 | -2.94% | 280,300 | 223億815万 | -9.03% | - | 0.53 |
02/13 | 1,468 | 1,470 | 1,445 | 1,463 | +0.14% | 254,400 | 229億8368万 | -6.52% | - | 0.54 |
02/09 | 1,470 | 1,485 | 1,435 | 1,461 | -0.54% | 444,200 | 229億5226万 | -6.76% | - | 0.54 |
02/08 | 1,450 | 1,485 | 1,428 | 1,469 | -12.09% | 906,600 | 230億7794万 | -6.37% | - | 0.54 |
02/07 | 1,640 | 1,671 | 1,627 | 1,671 | +2.39% | 171,800 | 262億5135万 | +6.5% | - | 0.62 |
02/06 | 1,656 | 1,665 | 1,632 | 1,632 | -1.27% | 97,000 | 256億3866万 | +4.48% | - | 0.6 |
02/05 | 1,649 | 1,658 | 1,613 | 1,653 | +1.97% | 128,400 | 259億6857万 | +6.3% | - | 0.61 |
02/02 | 1,640 | 1,642 | 1,609 | 1,621 | -0.86% | 83,100 | 254億6585万 | +4.78% | - | 0.6 |
02/01 | 1,649 | 1,664 | 1,633 | 1,635 | -1.21% | 121,700 | 256億8579万 | +6.24% | - | 0.6 |
01/31 | 1,623 | 1,655 | 1,610 | 1,655 | +1.97% | 135,500 | 259億9999万 | +8.1% | - | 0.61 |
01/30 | 1,620 | 1,627 | 1,612 | 1,623 | +0.31% | 78,100 | 254億9727万 | +6.71% | - | 0.6 |
01/29 | 1,595 | 1,623 | 1,592 | 1,618 | +2.6% | 96,000 | 254億1872万 | +6.87% | - | 0.6 |
01/26 | 1,575 | 1,608 | 1,567 | 1,577 | -1.07% | 103,000 | 247億7461万 | +4.64% | - | 0.58 |
01/25 | 1,540 | 1,606 | 1,538 | 1,594 | +3.57% | 137,200 | 250億4168万 | +6.2% | - | 0.59 |
01/24 | 1,553 | 1,560 | 1,532 | 1,539 | -1.41% | 54,800 | 241億7764万 | +3.01% | - | 0.57 |
01/23 | 1,561 | 1,571 | 1,548 | 1,561 | -0.26% | 112,400 | 245億2326万 | +4.84% | - | 0.58 |
01/22 | 1,573 | 1,574 | 1,560 | 1,565 | +0.32% | 73,200 | 245億8609万 | +5.32% | - | 0.58 |
01/19 | 1,569 | 1,575 | 1,550 | 1,560 | +0.39% | 55,000 | 245億755万 | +5.33% | - | 0.58 |
01/18 | 1,525 | 1,567 | 1,524 | 1,554 | +1.64% | 90,100 | 244億1329万 | +5.14% | - | 0.57 |
01/17 | 1,542 | 1,568 | 1,527 | 1,529 | -0.71% | 103,200 | 240億2054万 | +3.66% | - | 0.57 |
01/16 | 1,555 | 1,555 | 1,534 | 1,540 | -0.45% | 66,600 | 241億9335万 | +4.41% | - | 0.57 |
01/15 | 1,506 | 1,553 | 1,504 | 1,547 | +2.79% | 124,300 | 243億332万 | +4.88% | - | 0.57 |
01/12 | 1,511 | 1,519 | 1,498 | 1,505 | -0.53% | 92,300 | 236億4350万 | +2.1% | - | 0.56 |
01/11 | 1,527 | 1,537 | 1,513 | 1,513 | -0.26% | 99,300 | 237億6918万 | +2.51% | - | 0.56 |
01/10 | 1,520 | 1,527 | 1,505 | 1,517 | 0% | 75,300 | 238億3202万 | +2.57% | - | 0.56 |
01/09 | 1,514 | 1,517 | 1,501 | 1,517 | +0.53% | 92,700 | 238億3202万 | +2.57% | - | 0.56 |
01/05 | 1,521 | 1,525 | 1,505 | 1,509 | -0.07% | 48,900 | 237億634万 | +1.96% | - | 0.56 |
01/04 | 1,480 | 1,512 | 1,456 | 1,510 | +2.03% | 101,400 | 237億2205万 | +1.75% | - | 0.56 |
2023 |
12/29 | 1,492 | 1,497 | 1,469 | 1,480 | -0.8% | 52,000 | 232億5075万 | -0.47% | - | 0.54 |
12/28 | 1,473 | 1,495 | 1,470 | 1,492 | +1.7% | 84,600 | 234億3927万 | +0.13% | - | 0.54 |
12/27 | 1,436 | 1,469 | 1,435 | 1,467 | +2.09% | 95,300 | 230億4652万 | -1.61% | - | 0.53 |
12/26 | 1,430 | 1,437 | 1,422 | 1,437 | +0.91% | 61,200 | 225億7522万 | -3.62% | - | 0.52 |
12/25 | 1,449 | 1,449 | 1,420 | 1,424 | -0.42% | 54,900 | 223億7099万 | -4.56% | - | 0.52 |
12/22 | 1,422 | 1,444 | 1,421 | 1,430 | +0.7% | 61,200 | 224億6525万 | -4.35% | - | 0.52 |
12/21 | 1,416 | 1,429 | 1,410 | 1,420 | -1.18% | 61,700 | 223億815万 | -5.08% | - | 0.52 |
12/20 | 1,469 | 1,469 | 1,437 | 1,437 | -0.76% | 75,100 | 225億7522万 | -4.07% | - | 0.52 |
12/19 | 1,431 | 1,462 | 1,430 | 1,448 | +1.9% | 90,500 | 227億4803万 | -3.4% | - | 0.53 |
12/18 | 1,410 | 1,425 | 1,399 | 1,421 | -0.63% | 84,600 | 223億2386万 | -5.33% | - | 0.52 |
12/15 | 1,403 | 1,440 | 1,402 | 1,430 | +0.42% | 95,300 | 224億6525万 | -4.92% | - | 0.52 |
12/14 | 1,458 | 1,460 | 1,411 | 1,424 | -2.6% | 120,400 | 223億7099万 | -5.57% | - | 0.52 |
12/13 | 1,468 | 1,477 | 1,458 | 1,462 | +0.21% | 60,400 | 229億6797万 | -2.86% | - | 0.53 |
12/12 | 1,486 | 1,488 | 1,457 | 1,459 | -1.55% | 82,800 | 229億2084万 | -2.99% | - | 0.53 |
12/11 | 1,515 | 1,517 | 1,477 | 1,482 | -0.2% | 76,000 | 232億8217万 | -1.46% | - | 0.54 |
12/08 | 1,517 | 1,520 | 1,475 | 1,485 | -1.79% | 130,200 | 233億2930万 | -1.07% | - | 0.54 |
12/07 | 1,534 | 1,536 | 1,511 | 1,512 | -2.58% | 73,200 | 237億5347万 | +0.8% | - | 0.55 |
12/06 | 1,535 | 1,554 | 1,532 | 1,552 | +2.11% | 69,400 | 243億8187万 | +3.67% | - | 0.57 |
12/05 | 1,560 | 1,560 | 1,520 | 1,520 | -2.56% | 56,900 | 238億7915万 | +1.95% | - | 0.55 |
12/04 | 1,571 | 1,583 | 1,557 | 1,560 | -0.64% | 62,500 | 245億755万 | +4.91% | - | 0.57 |
12/01 | 1,560 | 1,579 | 1,547 | 1,570 | +2.01% | 95,600 | 246億6464万 | +6.15% | - | 0.57 |
11/30 | 1,522 | 1,539 | 1,517 | 1,539 | +0.13% | 60,000 | 241億7764万 | +4.55% | - | 0.56 |
11/29 | 1,562 | 1,571 | 1,537 | 1,537 | -3.33% | 115,200 | 241億4622万 | +4.84% | - | 0.56 |
11/28 | 1,589 | 1,603 | 1,568 | 1,590 | 0% | 117,300 | 249億7884万 | +8.98% | - | 0.58 |
11/27 | 1,575 | 1,606 | 1,572 | 1,590 | +1.92% | 225,800 | 249億7884万 | +9.58% | - | 0.58 |
11/24 | 1,530 | 1,560 | 1,520 | 1,560 | +3.31% | 147,300 | 245億755万 | +8.18% | - | 0.57 |
11/22 | 1,475 | 1,524 | 1,469 | 1,510 | +2.37% | 120,000 | 237億2205万 | +5.15% | - | 0.55 |
11/21 | 1,470 | 1,489 | 1,466 | 1,475 | +0.34% | 66,400 | 231億7220万 | +3% | - | 0.54 |
11/20 | 1,482 | 1,493 | 1,466 | 1,470 | -0.94% | 97,100 | 230億9365万 | +2.94% | - | 0.54 |
11/17 | 1,443 | 1,486 | 1,443 | 1,484 | +1.78% | 70,900 | 233億1359万 | +4.07% | - | 0.54 |
11/16 | 1,470 | 1,480 | 1,448 | 1,458 | -0.68% | 68,000 | 229億513万 | +2.32% | - | 0.53 |
11/15 | 1,485 | 1,491 | 1,460 | 1,468 | -0.41% | 94,700 | 230億6223万 | +3.09% | - | 0.53 |
11/14 | 1,493 | 1,503 | 1,470 | 1,474 | -1.34% | 98,700 | 231億5649万 | +3.58% | - | 0.54 |
11/13 | 1,490 | 1,503 | 1,481 | 1,494 | +0.27% | 102,900 | 234億7069万 | +5.14% | - | 0.54 |
11/10 | 1,486 | 1,503 | 1,437 | 1,490 | -2.23% | 217,800 | 234億785万 | +5.15% | - | 0.54 |
11/09 | 1,465 | 1,525 | 1,448 | 1,524 | +11.73% | 625,600 | 239億4199万 | +7.86% | - | 0.55 |
11/08 | 1,444 | 1,444 | 1,364 | 1,364 | -5.54% | 224,400 | 214億2839万 | -3.19% | - | 0.5 |
11/07 | 1,435 | 1,451 | 1,425 | 1,444 | +0.35% | 79,400 | 226億8519万 | +2.05% | - | 0.53 |
11/06 | 1,452 | 1,452 | 1,422 | 1,439 | +1.2% | 108,700 | 226億664万 | +1.55% | - | 0.52 |
11/02 | 1,459 | 1,459 | 1,415 | 1,422 | -1.93% | 143,100 | 223億3957万 | -0.07% | - | 0.52 |
11/01 | 1,448 | 1,465 | 1,440 | 1,450 | +1.33% | 153,900 | 227億7945万 | +1.4% | - | 0.53 |
10/31 | 1,401 | 1,432 | 1,382 | 1,431 | +1.49% | 120,900 | 224億8096万 | -0.28% | - | 0.52 |
10/30 | 1,424 | 1,434 | 1,401 | 1,410 | -0.35% | 273,400 | 221億5105万 | -2.15% | - | 0.51 |
10/27 | 1,391 | 1,418 | 1,390 | 1,415 | +2.98% | 102,900 | 222億2960万 | -2.35% | - | 0.52 |
10/26 | 1,384 | 1,392 | 1,368 | 1,374 | -0.94% | 72,600 | 215億8549万 | -5.7% | - | 0.5 |
10/25 | 1,404 | 1,412 | 1,386 | 1,387 | +0.29% | 71,300 | 217億8972万 | -5.39% | - | 0.5 |
10/24 | 1,360 | 1,388 | 1,329 | 1,383 | +1.47% | 152,900 | 217億2688万 | -6.24% | - | 0.5 |
10/23 | 1,380 | 1,385 | 1,363 | 1,363 | -1.59% | 96,500 | 214億1268万 | -8.15% | - | 0.5 |
10/20 | 1,375 | 1,389 | 1,360 | 1,385 | +0.29% | 97,400 | 217億5830万 | -7.17% | - | 0.5 |
10/19 | 1,398 | 1,403 | 1,376 | 1,381 | -1.99% | 103,900 | 216億9546万 | -7.93% | - | 0.5 |
10/18 | 1,411 | 1,417 | 1,396 | 1,409 | +0.93% | 93,900 | 221億3534万 | -6.56% | - | 0.51 |
10/17 | 1,416 | 1,423 | 1,390 | 1,396 | -0.07% | 120,100 | 219億3111万 | -7.79% | - | 0.51 |
10/16 | 1,400 | 1,412 | 1,388 | 1,397 | -1.41% | 105,000 | 219億4682万 | -8.15% | - | 0.51 |
10/13 | 1,440 | 1,442 | 1,413 | 1,417 | -2.34% | 114,200 | 222億6102万 | -7.26% | - | 0.52 |
10/12 | 1,455 | 1,458 | 1,430 | 1,451 | +0.9% | 92,600 | 227億9516万 | -5.47% | - | 0.53 |
10/11 | 1,455 | 1,455 | 1,433 | 1,438 | -0.35% | 103,500 | 225億9093万 | -6.68% | - | 0.52 |
10/10 | 1,430 | 1,452 | 1,428 | 1,443 | +2.41% | 132,400 | 226億6948万 | -6.78% | - | 0.53 |
10/06 | 1,410 | 1,430 | 1,385 | 1,409 | +0.21% | 86,400 | 221億3534万 | -9.1% | - | 0.51 |
10/05 | 1,406 | 1,412 | 1,382 | 1,406 | +2.18% | 167,200 | 220億8821万 | -9.29% | - | 0.51 |
10/04 | 1,403 | 1,421 | 1,368 | 1,376 | -3.98% | 296,300 | 216億1691万 | -11.28% | - | 0.5 |
10/03 | 1,477 | 1,479 | 1,432 | 1,433 | -5.1% | 285,700 | 225億1238万 | -7.67% | - | 0.52 |
10/02 | 1,515 | 1,535 | 1,502 | 1,510 | 0% | 183,100 | 237億2205万 | -2.71% | - | 0.55 |
09/29 | 1,577 | 1,577 | 1,502 | 1,510 | -4.31% | 250,800 | 237億2205万 | -2.39% | - | 0.54 |
09/28 | 1,568 | 1,611 | 1,564 | 1,578 | -1% | 268,200 | 247億9032万 | +2.33% | - | 0.57 |
09/27 | 1,560 | 1,597 | 1,552 | 1,594 | +0.63% | 197,500 | 250億4168万 | +3.78% | - | 0.57 |
09/26 | 1,569 | 1,593 | 1,546 | 1,584 | +0.32% | 162,600 | 248億8458万 | +3.6% | - | 0.57 |