PER
2023/10/11~2024/03/08
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 |
03/08 | 2,285 | 2,408 | 2,285 | 2,343 | +2.99% | 204,800 | 262億6969万 | +11.25% | 16.2 | 2.05 |
03/07 | 2,303 | 2,363 | 2,254 | 2,275 | -1.22% | 246,900 | 255億727万 | +8.33% | 15.73 | 1.99 |
03/06 | 2,085 | 2,303 | 2,085 | 2,303 | +11.04% | 311,500 | 258億2121万 | +9.77% | 15.93 | 2.01 |
03/05 | 2,054 | 2,083 | 2,024 | 2,074 | +0.34% | 86,700 | 232億5366万 | -1.14% | 14.34 | 1.81 |
03/04 | 2,036 | 2,102 | 2,018 | 2,067 | +3.09% | 162,200 | 231億7518万 | -1.76% | 14.29 | 1.8 |
03/01 | 2,030 | 2,038 | 2,001 | 2,005 | -0.59% | 104,600 | 224億8003万 | -5.07% | 13.86 | 1.75 |
02/29 | 2,054 | 2,057 | 2,009 | 2,017 | -2.42% | 128,300 | 226億1458万 | -4.99% | 13.95 | 1.76 |
02/28 | 2,090 | 2,117 | 2,061 | 2,067 | -1.05% | 82,800 | 231億7518万 | -3.09% | 14.29 | 1.8 |
02/27 | 2,140 | 2,142 | 2,075 | 2,089 | -0.95% | 121,600 | 234億2184万 | -2.52% | 14.45 | 1.82 |
02/26 | 2,068 | 2,125 | 2,046 | 2,109 | +3.18% | 129,500 | 236億4608万 | -1.95% | 14.58 | 1.84 |
02/22 | 2,029 | 2,049 | 1,971 | 2,044 | +2.77% | 124,600 | 229億1730万 | -5.15% | 14.13 | 1.78 |
02/21 | 2,000 | 2,026 | 1,962 | 1,989 | +1.07% | 125,000 | 223億64万 | -7.96% | 13.75 | 1.74 |
02/20 | 1,972 | 1,986 | 1,940 | 1,968 | 0% | 79,800 | 220億6519万 | -9.35% | 13.61 | 1.72 |
02/19 | 1,984 | 1,991 | 1,950 | 1,968 | -0.15% | 83,600 | 220億6519万 | -9.77% | 13.61 | 1.72 |
02/16 | 1,980 | 2,006 | 1,961 | 1,971 | -0.4% | 87,200 | 220億9883万 | -10.08% | 13.63 | 1.72 |
02/15 | 1,986 | 2,005 | 1,942 | 1,979 | -0.55% | 118,700 | 221億8852万 | -10.21% | 13.68 | 1.73 |
02/14 | 2,014 | 2,025 | 1,980 | 1,990 | -1.68% | 106,600 | 223億1185万 | -10.16% | 13.76 | 1.74 |
02/13 | 2,044 | 2,064 | 1,960 | 2,024 | -0.54% | 183,700 | 226億9306万 | -9.12% | 14 | 1.77 |
02/09 | 2,142 | 2,145 | 2,015 | 2,035 | -9.23% | 421,600 | 228億1639万 | -8.87% | 14.07 | 1.78 |
02/08 | 2,304 | 2,324 | 2,226 | 2,242 | -1.58% | 143,500 | 251億3727万 | +0.13% | 15.5 | 1.96 |
02/07 | 2,279 | 2,289 | 2,241 | 2,278 | +0.26% | 84,100 | 255億4091万 | +1.88% | 15.75 | 1.99 |
02/06 | 2,200 | 2,276 | 2,184 | 2,272 | +3.32% | 110,800 | 254億7363万 | +1.84% | 15.71 | 1.98 |
02/05 | 2,189 | 2,219 | 2,138 | 2,199 | +1.48% | 125,300 | 246億5516万 | -1.17% | 15.21 | 1.92 |
02/02 | 2,167 | 2,183 | 2,153 | 2,167 | -0.28% | 59,800 | 242億9638万 | -2.43% | 14.98 | 1.89 |
02/01 | 2,182 | 2,191 | 2,162 | 2,173 | -1.09% | 55,400 | 243億6365万 | -2.03% | 15.03 | 1.9 |
01/31 | 2,233 | 2,236 | 2,182 | 2,197 | -1.61% | 73,200 | 246億3273万 | -0.77% | 15.19 | 1.92 |
01/30 | 2,290 | 2,290 | 2,229 | 2,233 | -2.28% | 159,400 | 250億3637万 | +1.13% | 15.44 | 1.95 |
01/29 | 2,232 | 2,293 | 2,225 | 2,285 | +2.65% | 63,000 | 256億1939万 | +3.68% | 15.8 | 2 |
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 |