PER
2023/08/30~2024/01/26
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 |
01/26 | 2,250 | 2,307 | 2,226 | 2,226 | -1.55% | 76,600 | 249億5788万 | +1.32% | 15.39 | 1.94 |
01/25 | 2,285 | 2,285 | 2,232 | 2,261 | -1.05% | 75,700 | 253億5030万 | +3.15% | 15.63 | 1.97 |
01/24 | 2,293 | 2,305 | 2,254 | 2,285 | +0.35% | 85,600 | 256億1939万 | +4.58% | 15.8 | 2 |
01/23 | 2,321 | 2,321 | 2,256 | 2,277 | -1.85% | 82,200 | 255億2969万 | +4.55% | 15.75 | 1.99 |
01/22 | 2,320 | 2,341 | 2,286 | 2,320 | +1.62% | 109,000 | 260億1181万 | +6.81% | 16.04 | 2.03 |
01/19 | 2,230 | 2,308 | 2,227 | 2,283 | +3.54% | 126,600 | 255億9697万 | +5.65% | 15.79 | 1.99 |
01/18 | 2,177 | 2,226 | 2,176 | 2,205 | +0.64% | 49,600 | 247億2243万 | +2.37% | 15.25 | 1.93 |
01/17 | 2,235 | 2,249 | 2,180 | 2,191 | -2.36% | 75,600 | 245億6546万 | +2% | 15.15 | 1.91 |
01/16 | 2,213 | 2,255 | 2,196 | 2,244 | +1.4% | 66,900 | 251億5970万 | +4.71% | 15.52 | 1.96 |
01/15 | 2,235 | 2,282 | 2,210 | 2,213 | -1.43% | 72,700 | 248億1213万 | +3.56% | 15.3 | 1.93 |
01/12 | 2,261 | 2,288 | 2,239 | 2,245 | -1.01% | 89,100 | 251億7091万 | +5.3% | 15.52 | 1.96 |
01/11 | 2,278 | 2,294 | 2,245 | 2,268 | +0.09% | 51,800 | 254億2879万 | +6.58% | 15.68 | 1.98 |
01/10 | 2,289 | 2,324 | 2,261 | 2,266 | -0.35% | 83,200 | 254億636万 | +6.89% | 15.67 | 1.98 |
01/09 | 2,212 | 2,275 | 2,212 | 2,274 | +4.36% | 110,800 | 254億9606万 | +7.57% | 15.72 | 1.99 |
01/05 | 2,213 | 2,213 | 2,174 | 2,179 | -1.09% | 58,100 | 244億3092万 | +3.61% | 15.07 | 1.9 |
01/04 | 2,158 | 2,210 | 2,126 | 2,203 | +2.09% | 69,500 | 247億1万 | +5.16% | 15.23 | 1.92 |
2023 |
12/29 | 2,142 | 2,161 | 2,119 | 2,158 | +0.75% | 55,200 | 241億9547万 | +3.5% | 14.92 | 1.88 |
12/28 | 2,116 | 2,157 | 2,108 | 2,142 | +0.61% | 49,600 | 240億1608万 | +3.28% | 14.81 | 1.87 |
12/27 | 2,110 | 2,138 | 2,090 | 2,129 | +1.28% | 62,900 | 238億7032万 | +3.2% | 14.72 | 1.86 |
12/26 | 2,094 | 2,163 | 2,088 | 2,102 | +0.24% | 70,200 | 235億6760万 | +2.29% | 14.54 | 1.83 |
12/25 | 2,115 | 2,119 | 2,086 | 2,097 | +1.55% | 50,700 | 235億1154万 | +2.64% | 14.5 | 1.83 |
12/22 | 2,051 | 2,100 | 2,051 | 2,065 | +1.18% | 55,800 | 231億5275万 | +1.72% | 14.28 | 1.8 |
12/21 | 2,095 | 2,106 | 2,041 | 2,041 | -4.13% | 84,000 | 228億8366万 | +1.04% | 14.11 | 1.78 |
12/20 | 2,127 | 2,167 | 2,089 | 2,129 | +0.09% | 89,200 | 238億7032万 | +5.92% | 14.72 | 1.86 |
12/19 | 2,109 | 2,140 | 2,083 | 2,127 | +1.62% | 57,000 | 238億4790万 | +6.56% | 14.71 | 1.86 |
12/18 | 2,101 | 2,140 | 2,088 | 2,093 | -0.38% | 67,900 | 234億6669万 | +5.55% | 14.47 | 1.83 |
12/15 | 2,100 | 2,130 | 2,087 | 2,101 | +0.38% | 67,400 | 235億5638万 | +6.38% | 14.53 | 1.83 |
12/14 | 2,142 | 2,175 | 2,091 | 2,093 | -1.37% | 100,100 | 234億6669万 | +6.57% | 14.47 | 1.83 |
12/13 | 2,077 | 2,140 | 2,072 | 2,122 | +2.76% | 106,800 | 237億9184万 | +8.76% | 14.67 | 1.85 |
12/12 | 2,104 | 2,115 | 2,054 | 2,065 | -1.67% | 56,400 | 231億5275万 | +6.44% | 14.28 | 1.8 |
12/11 | 2,065 | 2,101 | 2,064 | 2,100 | +2.59% | 49,800 | 235億4517万 | +8.75% | 14.52 | 1.83 |
12/08 | 2,057 | 2,080 | 2,028 | 2,047 | -0.73% | 77,100 | 229億5094万 | +6.73% | 14.16 | 1.79 |
12/07 | 2,095 | 2,095 | 2,058 | 2,062 | -2.46% | 55,900 | 231億1912万 | +8.24% | 14.26 | 1.8 |
12/06 | 2,072 | 2,127 | 2,072 | 2,114 | +2.03% | 66,600 | 237億214万 | +11.56% | 14.62 | 1.84 |
12/05 | 2,115 | 2,138 | 2,067 | 2,072 | -3.4% | 73,000 | 232億3124万 | +10.04% | 14.33 | 1.81 |
12/04 | 2,107 | 2,146 | 2,077 | 2,145 | +3.03% | 91,500 | 240億4971万 | +14.4% | 14.83 | 1.87 |
12/01 | 2,126 | 2,135 | 2,072 | 2,082 | -1.33% | 102,600 | 233億4336万 | +11.82% | 14.4 | 1.82 |
11/30 | 2,018 | 2,119 | 2,018 | 2,110 | +5.45% | 223,200 | 236億5729万 | +13.93% | 14.59 | 1.84 |
11/29 | 1,939 | 2,005 | 1,933 | 2,001 | +1.88% | 79,000 | 224億3518万 | +8.75% | 13.84 | 1.75 |
11/28 | 1,958 | 2,020 | 1,933 | 1,964 | +0.31% | 85,900 | 220億2034万 | +7.26% | 13.58 | 1.71 |
11/27 | 1,902 | 2,038 | 1,890 | 1,958 | +3.32% | 202,200 | 219億5307万 | +7.23% | 13.54 | 1.71 |
11/24 | 1,890 | 1,916 | 1,882 | 1,895 | +1.34% | 61,200 | 212億4671万 | +4.12% | 13.1 | 1.65 |
11/22 | 1,880 | 1,910 | 1,850 | 1,870 | -2.5% | 93,500 | 209億6641万 | +2.69% | 12.93 | 1.63 |
11/21 | 1,828 | 1,925 | 1,825 | 1,918 | +6.08% | 191,600 | 215億459万 | +5.5% | 13.26 | 1.67 |
11/20 | 1,777 | 1,832 | 1,769 | 1,808 | +1.57% | 83,500 | 202億7127万 | -0.22% | 12.5 | 1.58 |
11/17 | 1,778 | 1,790 | 1,738 | 1,780 | -0.73% | 100,800 | 199億5734万 | -1.77% | 12.31 | 1.55 |
11/16 | 1,809 | 1,814 | 1,761 | 1,793 | -0.88% | 65,800 | 201億309万 | -1.16% | 12.4 | 1.56 |
11/15 | 1,796 | 1,815 | 1,772 | 1,809 | +1.69% | 90,400 | 202億8248万 | -0.28% | 12.51 | 1.58 |
11/14 | 1,789 | 1,799 | 1,752 | 1,779 | -0.22% | 83,600 | 199億4612万 | -1.93% | 12.3 | 1.55 |
11/13 | 1,880 | 1,880 | 1,767 | 1,783 | -5.76% | 157,400 | 199億9097万 | -1.6% | 12.33 | 1.56 |
11/10 | 1,814 | 1,949 | 1,809 | 1,892 | +2.55% | 224,400 | 212億1308万 | +4.53% | 13.08 | 1.65 |
11/09 | 1,730 | 1,848 | 1,664 | 1,845 | +5.13% | 342,200 | 206億8611万 | +2.33% | 12.76 | 1.61 |
11/08 | 1,856 | 1,860 | 1,755 | 1,755 | -4.72% | 229,900 | 196億7704万 | -2.61% | 12.14 | 1.53 |
11/07 | 1,853 | 1,896 | 1,830 | 1,842 | -1.13% | 112,700 | 206億5248万 | +2.11% | 12.74 | 1.61 |
11/06 | 1,810 | 1,883 | 1,780 | 1,863 | +5.25% | 184,200 | 208億8793万 | +3.16% | 12.88 | 1.63 |
11/02 | 1,741 | 1,799 | 1,741 | 1,770 | +3.03% | 81,200 | 198億4522万 | -2.05% | 12.24 | 1.54 |
11/01 | 1,850 | 1,850 | 1,711 | 1,718 | -5.55% | 148,600 | 192億6219万 | -5.29% | 11.88 | 1.5 |
10/31 | 1,806 | 1,819 | 1,734 | 1,819 | +0.33% | 112,200 | 203億9460万 | -0.11% | 12.58 | 1.59 |
10/30 | 1,816 | 1,857 | 1,795 | 1,813 | -2.16% | 191,500 | 203億2733万 | -0.71% | 12.54 | 1.58 |
10/27 | 1,815 | 1,859 | 1,806 | 1,853 | +1.81% | 60,900 | 207億7581万 | +1.2% | 12.81 | 1.62 |
10/26 | 1,805 | 1,847 | 1,796 | 1,820 | -1.19% | 51,600 | 204億581万 | -0.6% | 12.59 | 1.59 |
10/25 | 1,823 | 1,867 | 1,807 | 1,842 | +2.05% | 61,600 | 206億5248万 | +0.49% | 12.74 | 1.61 |
10/24 | 1,808 | 1,824 | 1,718 | 1,805 | +0.84% | 94,200 | 202億3764万 | -1.63% | 12.48 | 1.57 |
10/23 | 1,812 | 1,849 | 1,780 | 1,790 | -2.03% | 56,800 | 200億6946万 | -2.51% | 12.38 | 1.56 |
10/20 | 1,810 | 1,848 | 1,793 | 1,827 | +0.38% | 50,200 | 204億8430万 | -0.54% | 12.63 | 1.59 |
10/19 | 1,855 | 1,871 | 1,817 | 1,820 | -4.46% | 80,000 | 204億581万 | -0.87% | 12.59 | 1.59 |
10/18 | 1,814 | 1,906 | 1,811 | 1,905 | +5.19% | 88,400 | 213億5883万 | +3.65% | 13.17 | 1.66 |
10/17 | 1,780 | 1,826 | 1,780 | 1,811 | +3.19% | 55,500 | 203億491万 | -1.25% | 12.52 | 1.58 |
10/16 | 1,755 | 1,778 | 1,732 | 1,755 | -2.99% | 80,700 | 196億7704万 | -4.36% | 12.14 | 1.53 |
10/13 | 1,813 | 1,841 | 1,804 | 1,809 | -1.58% | 39,300 | 202億8248万 | -1.47% | 12.51 | 1.58 |
10/12 | 1,820 | 1,838 | 1,795 | 1,838 | +2.17% | 32,400 | 206億763万 | +0.11% | 12.71 | 1.6 |
10/11 | 1,811 | 1,828 | 1,796 | 1,799 | -0.11% | 32,500 | 201億7036万 | -2.07% | 12.44 | 1.57 |
10/10 | 1,760 | 1,801 | 1,754 | 1,801 | +3.98% | 53,500 | 201億9279万 | -2.01% | 12.45 | 1.57 |
10/06 | 1,724 | 1,746 | 1,687 | 1,732 | +0.46% | 53,100 | 194億1916万 | -5.82% | 11.98 | 1.51 |
10/05 | 1,750 | 1,775 | 1,709 | 1,724 | -0.17% | 64,300 | 193億2946万 | -6.46% | 11.92 | 1.5 |
10/04 | 1,751 | 1,778 | 1,722 | 1,727 | -4.32% | 101,400 | 193億6310万 | -6.4% | 11.94 | 1.51 |
10/03 | 1,820 | 1,848 | 1,797 | 1,805 | -0.82% | 82,600 | 202億3764万 | -2.17% | 12.48 | 1.57 |
10/02 | 1,887 | 1,898 | 1,820 | 1,820 | -2.88% | 66,300 | 204億581万 | -1.19% | 12.59 | 1.59 |
09/29 | 1,910 | 1,929 | 1,850 | 1,874 | -1.88% | 68,000 | 210億1126万 | +2.01% | 12.96 | 1.72 |
09/28 | 1,916 | 1,960 | 1,895 | 1,910 | -0.73% | 70,200 | 214億1489万 | +4.37% | 13.21 | 1.75 |
09/27 | 1,900 | 1,945 | 1,890 | 1,924 | +0.58% | 52,200 | 215億7186万 | +5.66% | 13.3 | 1.76 |
09/26 | 1,923 | 1,940 | 1,899 | 1,913 | -0.98% | 64,100 | 214億4853万 | +5.57% | 13.23 | 1.75 |
09/25 | 1,900 | 1,932 | 1,899 | 1,932 | 0% | 57,700 | 216億6156万 | +7.27% | 13.36 | 1.77 |
09/22 | 1,850 | 1,943 | 1,829 | 1,932 | +3.54% | 122,300 | 216億6156万 | +8.05% | 13.36 | 1.77 |
09/21 | 1,851 | 1,878 | 1,840 | 1,866 | -0.53% | 56,600 | 209億2157万 | +4.95% | 12.9 | 1.71 |
09/20 | 1,882 | 1,929 | 1,869 | 1,876 | -0.32% | 95,300 | 210億3369万 | +5.81% | 12.97 | 1.72 |
09/19 | 1,842 | 1,888 | 1,835 | 1,882 | +2.28% | 59,900 | 211億96万 | +6.45% | 13.01 | 1.72 |
09/15 | 1,803 | 1,869 | 1,803 | 1,840 | +2.39% | 98,500 | 206億3005万 | +4.43% | 12.72 | 1.68 |
09/14 | 1,835 | 1,849 | 1,795 | 1,797 | -0.72% | 58,700 | 201億4794万 | +2.1% | 12.43 | 1.65 |
09/13 | 1,850 | 1,850 | 1,806 | 1,810 | -2.95% | 73,600 | 202億9370万 | +2.55% | 12.52 | 1.66 |
09/12 | 1,816 | 1,867 | 1,816 | 1,865 | +3.21% | 71,100 | 209億1035万 | +6.09% | 12.9 | 1.71 |
09/11 | 1,836 | 1,850 | 1,799 | 1,807 | -1.2% | 41,000 | 202億6006万 | +3.32% | 12.5 | 1.65 |
09/08 | 1,789 | 1,840 | 1,774 | 1,829 | +2.24% | 59,800 | 205億672万 | +5.05% | 12.65 | 1.67 |
09/07 | 1,781 | 1,807 | 1,779 | 1,789 | -0.94% | 45,900 | 200億5824万 | +3.23% | 12.37 | 1.64 |
09/06 | 1,844 | 1,849 | 1,806 | 1,806 | -2.54% | 72,900 | 202億4885万 | +4.51% | 12.49 | 1.65 |
09/05 | 1,844 | 1,862 | 1,818 | 1,853 | +0.49% | 67,300 | 207億7581万 | +7.54% | 12.81 | 1.7 |
09/04 | 1,831 | 1,847 | 1,818 | 1,844 | +0.82% | 43,500 | 206億7490万 | +7.65% | 12.75 | 1.69 |
09/01 | 1,840 | 1,853 | 1,811 | 1,829 | -0.22% | 73,200 | 205億672万 | +7.4% | 12.65 | 1.67 |
08/31 | 1,769 | 1,844 | 1,768 | 1,833 | +4.38% | 112,700 | 205億5157万 | +8.27% | 12.68 | 1.68 |
08/30 | 1,739 | 1,766 | 1,717 | 1,756 | +1.5% | 60,200 | 196億8825万 | +4.28% | 12.14 | 1.61 |