PER
2023/08/09~2024/01/05
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 |
01/05 | 840 | 844 | 817 | 817 | -1.09% | 248,000 | 315億230万 | +8.93% | 3.96 | 0.57 |
01/04 | 798 | 838 | 793 | 826 | +4.96% | 572,400 | 318億4932万 | +10.87% | 4.01 | 0.58 |
2023 |
12/29 | 799 | 799 | 779 | 787 | 0% | 262,300 | 303億4554万 | +6.35% | 3.82 | 0.55 |
12/28 | 796 | 802 | 785 | 787 | -2.11% | 140,600 | 303億4554万 | +6.93% | 3.82 | 0.55 |
12/27 | 800 | 804 | 783 | 804 | +1.77% | 342,100 | 310億103万 | +9.99% | 3.9 | 0.56 |
12/26 | 782 | 795 | 769 | 790 | +1.94% | 376,100 | 304億6122万 | +8.82% | 3.83 | 0.55 |
12/25 | 754 | 806 | 753 | 775 | +4.87% | 685,400 | 298億8284万 | +7.49% | 3.76 | 0.54 |
12/22 | 720 | 743 | 720 | 739 | +3.36% | 197,400 | 284億9473万 | +2.92% | 3.59 | 0.52 |
12/21 | 732 | 732 | 713 | 715 | -3.38% | 166,100 | 275億6933万 | -0.14% | 3.47 | 0.5 |
12/20 | 735 | 749 | 727 | 740 | +1.65% | 230,500 | 285億3329万 | +3.5% | 3.59 | 0.52 |
12/19 | 713 | 728 | 705 | 728 | +2.97% | 224,900 | 280億7059万 | +1.96% | 3.53 | 0.51 |
12/18 | 724 | 724 | 703 | 707 | -4.07% | 276,500 | 272億6086万 | -0.7% | 3.43 | 0.5 |
12/15 | 721 | 740 | 713 | 737 | +5.14% | 281,900 | 284億1761万 | +3.66% | 3.58 | 0.52 |
12/14 | 760 | 761 | 701 | 701 | -8.13% | 470,600 | 270億2951万 | -0.85% | 3.4 | 0.49 |
12/13 | 771 | 776 | 752 | 763 | -2.05% | 328,900 | 294億2014万 | +8.69% | 3.7 | 0.53 |
12/12 | 777 | 807 | 771 | 779 | +1.43% | 537,900 | 300億3707万 | +11.93% | 3.78 | 0.55 |
12/11 | 744 | 769 | 744 | 768 | +6.52% | 249,000 | 296億1293万 | +11.47% | 3.73 | 0.54 |
12/08 | 765 | 767 | 721 | 721 | -7.21% | 421,200 | 278億68万 | +5.56% | 3.5 | 0.51 |
12/07 | 738 | 785 | 738 | 777 | +4.72% | 499,800 | 299億5995万 | +14.43% | 3.77 | 0.54 |
12/06 | 705 | 742 | 705 | 742 | +4.51% | 241,200 | 286億1041万 | +10.42% | 3.6 | 0.52 |
12/05 | 723 | 724 | 709 | 710 | -2.2% | 130,800 | 273億7653万 | +6.61% | 3.44 | 0.5 |
12/04 | 706 | 732 | 706 | 726 | +2.54% | 207,500 | 279億9347万 | +9.67% | 3.52 | 0.51 |
12/01 | 712 | 715 | 701 | 708 | +0.28% | 92,200 | 272億9942万 | +7.93% | 3.44 | 0.5 |
11/30 | 685 | 706 | 684 | 706 | +3.07% | 159,500 | 272億2230万 | +8.45% | 3.43 | 0.49 |
11/29 | 688 | 699 | 684 | 685 | -2.56% | 140,000 | 264億1257万 | +6.04% | 3.32 | 0.48 |
11/28 | 693 | 728 | 693 | 703 | +1.74% | 309,900 | 271億663万 | +9.5% | 3.41 | 0.49 |
11/27 | 702 | 706 | 691 | 691 | -0.29% | 119,800 | 266億4392万 | +8.31% | 3.35 | 0.48 |
11/24 | 682 | 698 | 680 | 693 | +2.82% | 150,900 | 267億2104万 | +9.48% | 3.36 | 0.49 |
11/22 | 664 | 679 | 663 | 674 | +1.81% | 92,900 | 259億8843万 | +6.98% | 3.27 | 0.47 |
11/21 | 668 | 670 | 652 | 662 | -1.78% | 223,000 | 255億2573万 | +5.58% | 3.21 | 0.46 |
11/20 | 690 | 694 | 674 | 674 | -2.88% | 206,000 | 259億8843万 | +8.01% | 3.27 | 0.47 |
11/17 | 685 | 694 | 681 | 694 | 0% | 104,000 | 267億5960万 | +11.76% | 3.37 | 0.49 |
11/16 | 688 | 700 | 684 | 694 | -0.14% | 139,500 | 267億5960万 | +12.3% | 3.37 | 0.49 |
11/15 | 709 | 709 | 691 | 695 | -0.71% | 202,500 | 267億9816万 | +13.01% | 3.37 | 0.49 |
11/14 | 695 | 710 | 682 | 700 | +2.19% | 236,300 | 269億9095万 | +14.38% | 3.4 | 0.49 |
11/13 | 672 | 695 | 672 | 685 | +1.33% | 252,700 | 264億1257万 | +12.66% | 3.32 | 0.48 |
11/10 | 650 | 676 | 626 | 676 | +5.62% | 463,200 | 260億6555万 | +11.92% | 3.28 | 0.47 |
11/09 | 599 | 646 | 587 | 640 | +9.97% | 469,600 | 246億7744万 | +6.49% | 3.11 | 0.45 |
11/08 | 604 | 606 | 578 | 582 | -4.12% | 186,500 | 224億4105万 | -3.16% | 2.82 | 0.41 |
11/07 | 622 | 622 | 606 | 607 | -2.1% | 102,800 | 234億501万 | +0.33% | 2.95 | 0.43 |
11/06 | 627 | 628 | 617 | 620 | +0.32% | 124,200 | 239億627万 | +1.97% | 3.01 | 0.43 |
11/02 | 615 | 625 | 613 | 618 | +0.65% | 117,900 | 238億2915万 | +1.15% | 3 | 0.43 |
11/01 | 613 | 615 | 605 | 614 | +2.85% | 107,200 | 236億7492万 | 0% | 2.98 | 0.43 |
10/31 | 590 | 597 | 582 | 597 | +1.19% | 118,200 | 230億1942万 | -3.24% | 2.9 | 0.42 |
10/30 | 599 | 602 | 585 | 590 | -2.48% | 312,700 | 227億4951万 | -4.99% | 2.86 | 0.41 |
10/27 | 598 | 605 | 597 | 605 | +2.89% | 103,200 | 233億2789万 | -3.2% | 2.94 | 0.42 |
10/26 | 586 | 599 | 586 | 588 | -0.51% | 119,300 | 226億7240万 | -6.37% | 2.85 | 0.41 |
10/25 | 592 | 597 | 588 | 591 | +1.55% | 122,100 | 227億8807万 | -6.49% | 2.87 | 0.41 |
10/24 | 584 | 591 | 563 | 582 | -0.34% | 145,300 | 224億4105万 | -8.49% | 2.82 | 0.41 |
10/23 | 583 | 600 | 582 | 584 | -0.17% | 165,900 | 225億1816万 | -8.89% | 2.83 | 0.41 |
10/20 | 588 | 590 | 579 | 585 | 0% | 83,900 | 225億5672万 | -9.16% | 2.84 | 0.41 |
10/19 | 592 | 595 | 583 | 585 | -2.17% | 79,700 | 225億5672万 | -9.3% | 2.84 | 0.41 |
10/18 | 599 | 605 | 589 | 598 | -0.17% | 99,400 | 230億5798万 | -7.57% | 2.9 | 0.42 |
10/17 | 600 | 611 | 595 | 599 | +0.67% | 90,900 | 230億9654万 | -7.56% | 2.91 | 0.42 |
10/16 | 602 | 608 | 594 | 595 | -1.49% | 92,100 | 229億4231万 | -8.46% | 2.89 | 0.42 |
10/13 | 612 | 620 | 601 | 604 | -1.95% | 135,600 | 232億8933万 | -7.22% | 2.93 | 0.42 |
10/12 | 617 | 619 | 612 | 616 | -0.65% | 107,500 | 237億5204万 | -5.67% | 2.99 | 0.43 |
10/11 | 629 | 636 | 619 | 620 | -0.64% | 157,300 | 239億627万 | -5.2% | 3.01 | 0.43 |
10/10 | 605 | 631 | 605 | 624 | +6.3% | 293,200 | 240億6050万 | -4.73% | 3.03 | 0.44 |
10/06 | 588 | 593 | 573 | 587 | 0% | 240,200 | 226億3384万 | -10.52% | 2.85 | 0.41 |
10/05 | 600 | 601 | 583 | 587 | -1.84% | 291,900 | 226億3384万 | -10.79% | 2.85 | 0.41 |
10/04 | 633 | 634 | 597 | 598 | -7.43% | 377,700 | 230億5798万 | -9.39% | 2.9 | 0.42 |
10/03 | 669 | 669 | 646 | 646 | -4.15% | 163,600 | 249億879万 | -2.42% | 3.13 | 0.45 |
10/02 | 694 | 701 | 674 | 674 | -1.61% | 131,400 | 259億8843万 | +1.97% | 3.27 | 0.47 |
09/29 | 702 | 708 | 683 | 685 | -2.42% | 158,500 | 264億1257万 | +3.95% | 3.32 | 0.48 |
09/28 | 697 | 733 | 697 | 702 | +1.15% | 290,200 | 270億6807万 | +6.85% | 3.41 | 0.49 |
09/27 | 686 | 695 | 677 | 694 | +0.58% | 111,900 | 267億5960万 | +6.12% | 3.37 | 0.48 |
09/26 | 693 | 693 | 681 | 690 | -1% | 157,500 | 266億536万 | +5.99% | 3.35 | 0.48 |
09/25 | 699 | 702 | 687 | 697 | +1.16% | 110,100 | 268億7527万 | +7.56% | 3.38 | 0.49 |
09/22 | 686 | 693 | 678 | 689 | +0.15% | 139,100 | 265億6681万 | +6.82% | 3.34 | 0.48 |
09/21 | 681 | 698 | 681 | 688 | +1.18% | 97,600 | 265億2825万 | +7% | 3.34 | 0.48 |
09/20 | 702 | 707 | 678 | 680 | -2.3% | 187,400 | 262億1978万 | +6.25% | 3.3 | 0.47 |
09/19 | 694 | 697 | 685 | 696 | +0.58% | 170,100 | 268億3672万 | +8.75% | 3.38 | 0.49 |
09/15 | 658 | 702 | 658 | 692 | +5.33% | 549,700 | 266億8248万 | +8.46% | 3.36 | 0.48 |
09/14 | 628 | 658 | 628 | 657 | +4.62% | 264,200 | 253億3293万 | +3.46% | 3.19 | 0.46 |
09/13 | 632 | 634 | 626 | 628 | -0.32% | 59,700 | 242億1474万 | -1.1% | 3.05 | 0.44 |
09/12 | 630 | 635 | 621 | 630 | +0.32% | 136,600 | 242億9185万 | -0.79% | 3.06 | 0.44 |
09/11 | 631 | 637 | 626 | 628 | -0.79% | 70,300 | 242億1474万 | -1.26% | 3.05 | 0.44 |
09/08 | 643 | 647 | 631 | 633 | -1.4% | 135,700 | 244億753万 | -0.47% | 3.07 | 0.44 |
09/07 | 640 | 650 | 637 | 642 | +0.31% | 171,400 | 247億5456万 | +0.94% | 3.11 | 0.45 |
09/06 | 644 | 647 | 639 | 640 | -1.23% | 123,900 | 246億7744万 | +0.47% | 3.11 | 0.45 |
09/05 | 646 | 648 | 637 | 648 | -0.31% | 135,500 | 249億8591万 | +1.73% | 3.14 | 0.45 |
09/04 | 647 | 650 | 642 | 650 | +0.78% | 114,700 | 250億6302万 | +2.04% | 3.15 | 0.45 |
09/01 | 644 | 645 | 638 | 645 | +0.31% | 103,700 | 248億7023万 | +1.26% | 3.13 | 0.45 |
08/31 | 633 | 644 | 633 | 643 | +1.42% | 76,600 | 247億9312万 | +0.94% | 3.12 | 0.45 |
08/30 | 640 | 644 | 633 | 634 | -0.78% | 121,700 | 244億4609万 | -0.63% | 3.08 | 0.44 |
08/29 | 629 | 639 | 627 | 639 | +2.4% | 89,700 | 246億3888万 | -0.16% | 3.1 | 0.45 |
08/28 | 625 | 631 | 624 | 624 | -0.16% | 51,800 | 240億6050万 | -2.35% | 3.03 | 0.44 |
08/25 | 619 | 625 | 616 | 625 | -0.48% | 128,000 | 240億9906万 | -2.19% | 3.03 | 0.44 |
08/24 | 625 | 629 | 615 | 628 | -0.48% | 127,500 | 242億1474万 | -1.72% | 3.05 | 0.44 |
08/23 | 624 | 632 | 619 | 631 | +1.28% | 88,700 | 243億3041万 | -1.1% | 3.06 | 0.44 |
08/22 | 623 | 625 | 610 | 623 | +0.16% | 93,000 | 240億2194万 | -2.2% | 3.02 | 0.43 |
08/21 | 621 | 625 | 620 | 622 | +0.32% | 56,400 | 239億8339万 | -2.05% | 3.02 | 0.43 |
08/18 | 612 | 627 | 612 | 620 | 0% | 64,000 | 239億627万 | -2.05% | 3.01 | 0.43 |
08/17 | 630 | 630 | 606 | 620 | -2.05% | 213,200 | 239億627万 | -2.05% | 3.01 | 0.43 |
08/16 | 652 | 654 | 633 | 633 | -3.65% | 143,800 | 244億753万 | +0.32% | 3.07 | 0.44 |
08/15 | 647 | 660 | 641 | 657 | +1.7% | 150,700 | 253億3293万 | +4.62% | 3.19 | 0.46 |
08/14 | 640 | 647 | 628 | 646 | +1.25% | 170,900 | 249億879万 | +3.36% | 3.13 | 0.45 |
08/10 | 650 | 659 | 633 | 638 | -0.47% | 336,600 | 246億32万 | +2.57% | 3.1 | 0.44 |
08/09 | 640 | 641 | 634 | 641 | -0.16% | 93,400 | 247億1600万 | +3.55% | 3.11 | 0.45 |