PER
2023/08/18~2024/01/18
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 |
01/18 | 1,556 | 1,593 | 1,554 | 1,567 | -0.76% | 5,200 | 67億3178万 | +4.33% | 18.33 | 0.67 |
01/17 | 1,611 | 1,611 | 1,530 | 1,579 | -1.93% | 11,000 | 67億8333万 | +5.48% | 18.47 | 0.68 |
01/16 | 1,600 | 1,615 | 1,596 | 1,610 | +0.88% | 20,500 | 69億1650万 | +8.05% | 18.83 | 0.69 |
01/15 | 1,590 | 1,598 | 1,585 | 1,596 | +0.82% | 6,500 | 68億5636万 | +7.69% | 18.67 | 0.69 |
01/12 | 1,583 | 1,583 | 1,566 | 1,583 | +0.44% | 4,500 | 68億51万 | +7.39% | 18.51 | 0.68 |
01/11 | 1,573 | 1,580 | 1,559 | 1,576 | +0.19% | 2,200 | 67億7044万 | +7.43% | 18.43 | 0.68 |
01/10 | 1,567 | 1,574 | 1,553 | 1,573 | +1.03% | 4,900 | 67億5755万 | +7.67% | 18.4 | 0.68 |
01/09 | 1,576 | 1,576 | 1,543 | 1,557 | +0.91% | 4,100 | 66億8882万 | +7.08% | 18.21 | 0.67 |
01/05 | 1,540 | 1,549 | 1,520 | 1,543 | +0.52% | 1,800 | 66億2867万 | +6.56% | 18.05 | 0.66 |
01/04 | 1,490 | 1,540 | 1,490 | 1,535 | +4.07% | 6,800 | 65億9431万 | +6.45% | 17.95 | 0.66 |
2023 |
12/29 | 1,515 | 1,515 | 1,475 | 1,475 | -2.64% | 3,500 | 63億3655万 | +2.64% | 17.25 | 0.72 |
12/28 | 1,473 | 1,515 | 1,473 | 1,515 | +1.54% | 4,500 | 65億839万 | +5.57% | 17.72 | 0.74 |
12/27 | 1,495 | 1,530 | 1,492 | 1,492 | -0.2% | 5,600 | 64億958万 | +4.26% | 17.45 | 0.73 |
12/26 | 1,488 | 1,495 | 1,480 | 1,495 | +0.47% | 2,200 | 64億2247万 | +4.69% | 17.49 | 0.73 |
12/25 | 1,520 | 1,520 | 1,466 | 1,488 | -2.11% | 8,800 | 63億9240万 | +4.49% | 17.4 | 0.73 |
12/22 | 1,624 | 1,665 | 1,482 | 1,520 | +6.74% | 71,900 | 65億2987万 | +6.97% | 17.78 | 0.74 |
12/21 | 1,424 | 1,424 | 1,424 | 1,424 | +0.49% | 200 | 61億1745万 | +0.56% | 16.66 | 0.7 |
12/20 | 1,437 | 1,437 | 1,417 | 1,417 | -1.39% | 400 | 60億8738万 | +0.14% | 16.57 | 0.69 |
12/19 | 1,413 | 1,437 | 1,413 | 1,437 | +1.7% | 2,300 | 61億7330万 | +1.63% | 16.81 | 0.7 |
12/18 | 1,436 | 1,436 | 1,412 | 1,413 | -1.6% | 900 | 60億7020万 | +0.07% | 16.53 | 0.69 |
12/15 | 1,448 | 1,448 | 1,416 | 1,436 | +0.42% | 4,100 | 61億6901万 | +1.7% | 16.8 | 0.7 |
12/14 | 1,423 | 1,448 | 1,420 | 1,430 | -0.21% | 1,900 | 61億4323万 | +1.35% | 16.73 | 0.7 |
12/13 | 1,425 | 1,434 | 1,425 | 1,433 | +0.92% | 500 | 61億5612万 | +1.63% | 16.76 | 0.7 |
12/12 | 1,434 | 1,434 | 1,420 | 1,420 | -0.98% | 600 | 61億27万 | +0.85% | 16.61 | 0.69 |
12/11 | 1,434 | 1,434 | 1,434 | 1,434 | 0% | 200 | 61億6041万 | +1.92% | 16.77 | 0.7 |
12/08 | 1,420 | 1,434 | 1,408 | 1,434 | +1.99% | 4,100 | 61億6041万 | +1.99% | 16.77 | 0.7 |
12/07 | 1,417 | 1,425 | 1,406 | 1,406 | -0.71% | 2,400 | 60億4013万 | +0.14% | 16.44 | 0.69 |
12/06 | 1,417 | 1,417 | 1,402 | 1,416 | +0.71% | 900 | 60億8309万 | +0.93% | 16.56 | 0.69 |
12/05 | 1,407 | 1,407 | 1,406 | 1,406 | -0.07% | 300 | 60億4013万 | +0.36% | 16.44 | 0.69 |
12/04 | 1,419 | 1,419 | 1,407 | 1,407 | -0.85% | 600 | 60億4442万 | +0.5% | 16.46 | 0.69 |
12/01 | 1,431 | 1,431 | 1,419 | 1,419 | +1.28% | 600 | 60億9597万 | +1.36% | 16.6 | 0.69 |
11/30 | 1,403 | 1,433 | 1,401 | 1,401 | -0.07% | 2,900 | 60億1865万 | +0.14% | 16.39 | 0.68 |
11/29 | 1,402 | 1,402 | 1,402 | 1,402 | +0.14% | 100 | 60億2294万 | +0.21% | 16.4 | 0.68 |
11/28 | 1,397 | 1,415 | 1,397 | 1,400 | -0.07% | 700 | 60億1435万 | +0.14% | 16.37 | 0.68 |
11/27 | 1,418 | 1,418 | 1,401 | 1,401 | -1.41% | 1,000 | 60億1865万 | +0.29% | 16.39 | 0.68 |
11/24 | 1,417 | 1,421 | 1,402 | 1,421 | 0% | 800 | 61億457万 | +1.72% | 16.62 | 0.69 |
11/22 | 1,410 | 1,421 | 1,410 | 1,421 | +1% | 200 | 61億457万 | +1.72% | 16.62 | 0.69 |
11/21 | 1,403 | 1,407 | 1,402 | 1,407 | +0.14% | 400 | 60億4442万 | +0.79% | 16.46 | 0.69 |
11/20 | 1,405 | 1,405 | 1,405 | 1,405 | +0.07% | 1,300 | 60億3583万 | +0.64% | 16.43 | 0.69 |
11/16 | 1,400 | 1,404 | 1,400 | 1,404 | +0.07% | 2,600 | 60億3153万 | +0.5% | 16.42 | 0.69 |
11/15 | 1,401 | 1,403 | 1,400 | 1,403 | +0.72% | 400 | 60億2724万 | +0.43% | 16.41 | 0.69 |
11/14 | 1,388 | 1,393 | 1,387 | 1,393 | -0.21% | 500 | 59億8428万 | -0.29% | 16.29 | 0.68 |
11/13 | 1,390 | 1,396 | 1,390 | 1,396 | +0.43% | 1,900 | 59億9717万 | -0.07% | 16.33 | 0.68 |
11/10 | 1,397 | 1,397 | 1,382 | 1,390 | -1.07% | 2,400 | 59億7139万 | -0.5% | 16.26 | 0.68 |
11/09 | 1,422 | 1,422 | 1,398 | 1,405 | -1.2% | 1,400 | 60億3583万 | +0.57% | 16.43 | 0.69 |
11/08 | 1,398 | 1,422 | 1,397 | 1,422 | +1.94% | 700 | 61億886万 | +1.79% | 16.63 | 0.69 |
11/07 | 1,398 | 1,398 | 1,389 | 1,395 | -0.21% | 500 | 59億9287万 | -0.14% | 16.32 | 0.68 |
11/06 | 1,389 | 1,398 | 1,389 | 1,398 | +0.58% | 1,400 | 60億576万 | 0% | 16.35 | 0.68 |
11/02 | 1,391 | 1,396 | 1,390 | 1,390 | -0.43% | 500 | 59億7139万 | -0.71% | 16.26 | 0.68 |
11/01 | 1,390 | 1,396 | 1,390 | 1,396 | +0.43% | 400 | 59億9717万 | -0.43% | 16.33 | 0.68 |
10/31 | 1,388 | 1,390 | 1,388 | 1,390 | +0.51% | 600 | 59億7139万 | -0.93% | 16.26 | 0.68 |
10/30 | 1,383 | 1,383 | 1,383 | 1,383 | +0.22% | 100 | 59億4132万 | -1.5% | 16.18 | 0.68 |
10/27 | 1,381 | 1,381 | 1,377 | 1,380 | -0.07% | 1,800 | 59億2843万 | -1.78% | 16.14 | 0.67 |
10/26 | 1,398 | 1,398 | 1,381 | 1,381 | -1.22% | 300 | 59億3273万 | -1.78% | 16.15 | 0.67 |
10/25 | 1,389 | 1,398 | 1,389 | 1,398 | +0.94% | 700 | 60億576万 | -0.71% | 16.35 | 0.68 |
10/24 | 1,402 | 1,403 | 1,385 | 1,385 | -1% | 1,700 | 59億4991万 | -1.7% | 16.2 | 0.68 |
10/23 | 1,380 | 1,399 | 1,376 | 1,399 | +1.3% | 300 | 60億1005万 | -0.78% | 16.36 | 0.68 |
10/20 | 1,386 | 1,386 | 1,381 | 1,381 | -0.79% | 500 | 59億3273万 | -2.06% | 16.15 | 0.67 |
10/19 | 1,399 | 1,400 | 1,391 | 1,392 | -0.5% | 1,400 | 59億7998万 | -1.42% | 16.28 | 0.68 |
10/18 | 1,417 | 1,417 | 1,396 | 1,399 | -0.29% | 800 | 60億1005万 | -0.99% | 16.36 | 0.68 |
10/17 | 1,403 | 1,403 | 1,403 | 1,403 | +0.65% | 100 | 60億2724万 | -0.85% | 16.41 | 0.69 |
10/16 | 1,398 | 1,398 | 1,394 | 1,394 | -1.97% | 900 | 59億8857万 | -1.62% | 16.3 | 0.68 |
10/13 | 1,416 | 1,422 | 1,396 | 1,422 | +0.42% | 1,700 | 61億886万 | +0.28% | 16.63 | 0.69 |
10/12 | 1,434 | 1,434 | 1,394 | 1,416 | +0.35% | 1,000 | 60億8309万 | -0.07% | 16.56 | 0.69 |
10/11 | 1,405 | 1,426 | 1,401 | 1,411 | +0.86% | 3,000 | 60億6161万 | -0.35% | 16.5 | 0.69 |
10/10 | 1,411 | 1,411 | 1,395 | 1,399 | +0.43% | 500 | 60億1005万 | -1.13% | 16.36 | 0.68 |
10/06 | 1,393 | 1,393 | 1,393 | 1,393 | -0.43% | 300 | 59億8428万 | -1.49% | 16.29 | 0.68 |
10/05 | 1,403 | 1,403 | 1,392 | 1,399 | -0.29% | 1,300 | 60億1005万 | -1.06% | 16.36 | 0.68 |
10/04 | 1,400 | 1,426 | 1,395 | 1,403 | +0.21% | 2,200 | 60億2724万 | -0.71% | 16.41 | 0.69 |
10/03 | 1,417 | 1,417 | 1,400 | 1,400 | -1.34% | 1,100 | 60億1435万 | -0.85% | 16.37 | 0.68 |
10/02 | 1,421 | 1,431 | 1,419 | 1,419 | -0.14% | 900 | 60億9597万 | +0.5% | 16.6 | 0.69 |
09/29 | 1,448 | 1,448 | 1,421 | 1,421 | -0.91% | 1,300 | 61億457万 | +0.85% | 16.62 | 0.7 |
09/28 | 1,464 | 1,464 | 1,429 | 1,434 | -0.42% | 1,100 | 61億6041万 | +1.92% | 16.77 | 0.7 |
09/27 | 1,438 | 1,450 | 1,412 | 1,440 | +1.34% | 3,700 | 61億8619万 | +2.56% | 16.84 | 0.71 |
09/26 | 1,421 | 1,421 | 1,419 | 1,421 | 0% | 2,300 | 61億457万 | +1.43% | 16.62 | 0.7 |
09/25 | 1,417 | 1,423 | 1,417 | 1,421 | +0.35% | 900 | 61億457万 | +1.65% | 16.62 | 0.7 |
09/22 | 1,416 | 1,416 | 1,416 | 1,416 | +0.35% | 100 | 60億8309万 | +1.58% | 16.56 | 0.69 |
09/21 | 1,420 | 1,420 | 1,411 | 1,411 | -0.63% | 700 | 60億6161万 | +1.36% | 16.5 | 0.69 |
09/20 | 1,426 | 1,426 | 1,420 | 1,420 | -0.28% | 900 | 61億27万 | +2.16% | 16.61 | 0.7 |
09/19 | 1,410 | 1,425 | 1,400 | 1,424 | +0.92% | 2,100 | 61億1745万 | +2.67% | 16.66 | 0.7 |
09/15 | 1,423 | 1,425 | 1,411 | 1,411 | 0% | 500 | 60億6161万 | +1.95% | 16.5 | 0.69 |
09/14 | 1,435 | 1,435 | 1,411 | 1,411 | -0.42% | 300 | 60億6161万 | +2.17% | 16.5 | 0.69 |
09/13 | 1,427 | 1,427 | 1,417 | 1,417 | -0.63% | 800 | 60億8738万 | +2.83% | 16.57 | 0.69 |
09/12 | 1,417 | 1,426 | 1,400 | 1,426 | -0.9% | 3,000 | 61億2605万 | +3.63% | 16.68 | 0.7 |
09/11 | 1,429 | 1,439 | 1,419 | 1,439 | -1.37% | 2,200 | 61億8189万 | +4.65% | 16.83 | 0.7 |
09/08 | 1,410 | 1,459 | 1,403 | 1,459 | +2.53% | 4,000 | 62億6781万 | +6.26% | 17.06 | 0.71 |
09/07 | 1,400 | 1,426 | 1,400 | 1,423 | +1.64% | 5,600 | 61億1316万 | +3.72% | 16.64 | 0.7 |
09/06 | 1,390 | 1,400 | 1,390 | 1,400 | +1.52% | 1,000 | 60億1435万 | +1.97% | 16.37 | 0.69 |
09/05 | 1,381 | 1,399 | 1,379 | 1,379 | -0.58% | 2,300 | 59億2413万 | +0.36% | 16.13 | 0.68 |
09/04 | 1,392 | 1,400 | 1,376 | 1,387 | +0.8% | 3,400 | 59億5850万 | +0.73% | 16.22 | 0.68 |
09/01 | 1,390 | 1,392 | 1,376 | 1,376 | -0.94% | 2,000 | 59億1125万 | -0.22% | 16.09 | 0.67 |
08/31 | 1,388 | 1,389 | 1,374 | 1,389 | +1.17% | 1,300 | 59億6709万 | +0.43% | 16.25 | 0.68 |
08/30 | 1,386 | 1,386 | 1,373 | 1,373 | -1.01% | 500 | 58億9836万 | -0.87% | 16.06 | 0.67 |
08/29 | 1,364 | 1,387 | 1,361 | 1,387 | -0.07% | 1,500 | 59億5850万 | -0.07% | 16.22 | 0.68 |
08/28 | 1,382 | 1,388 | 1,358 | 1,388 | +2.51% | 1,000 | 59億6280万 | -0.14% | 16.23 | 0.68 |
08/25 | 1,345 | 1,355 | 1,345 | 1,354 | -0.22% | 1,600 | 58億1674万 | -2.66% | 15.84 | 0.66 |
08/23 | 1,365 | 1,365 | 1,357 | 1,357 | -0.59% | 200 | 58億2962万 | -2.65% | 15.87 | 0.66 |
08/22 | 1,379 | 1,379 | 1,361 | 1,365 | -1.02% | 1,100 | 58億6399万 | -2.29% | 15.97 | 0.67 |
08/21 | 1,341 | 1,382 | 1,341 | 1,379 | +3.53% | 1,300 | 59億2413万 | -1.43% | 16.13 | 0.68 |
08/18 | 1,332 | 1,350 | 1,308 | 1,332 | -0.37% | 4,300 | 57億2222万 | -4.99% | 15.58 | 0.65 |