PER
2023/08/21~2024/01/17
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 |
01/17 | 2,350 | 2,367 | 2,303 | 2,348 | -1.26% | 13,700 | 563億7014万 | +4.59% | 7.58 | 1.56 |
01/16 | 2,368 | 2,410 | 2,361 | 2,378 | +0.13% | 17,400 | 570億9037万 | +5.92% | 7.68 | 1.58 |
01/15 | 2,372 | 2,398 | 2,338 | 2,375 | -0.42% | 12,200 | 570億1835万 | +5.84% | 7.67 | 1.58 |
01/12 | 2,360 | 2,412 | 2,346 | 2,385 | -1.04% | 29,400 | 572億5843万 | +6.62% | 7.7 | 1.59 |
01/11 | 2,337 | 2,424 | 2,313 | 2,410 | +4.6% | 59,700 | 578億5862万 | +8.02% | 7.78 | 1.6 |
01/10 | 2,282 | 2,333 | 2,254 | 2,304 | +0.57% | 69,700 | 553億1380万 | +3.6% | 7.44 | 1.53 |
01/09 | 2,266 | 2,336 | 2,266 | 2,291 | +1.1% | 28,300 | 550億170万 | +3.2% | 7.4 | 1.52 |
01/05 | 2,241 | 2,310 | 2,241 | 2,266 | +1.12% | 18,200 | 544億151万 | +2.44% | 7.32 | 1.51 |
01/04 | 2,250 | 2,254 | 2,223 | 2,241 | -0.53% | 12,600 | 538億131万 | +1.72% | 7.24 | 1.49 |
2023 |
12/29 | 2,239 | 2,297 | 2,215 | 2,253 | +0.13% | 12,800 | 540億8941万 | +2.6% | 7.28 | 1.5 |
12/28 | 2,223 | 2,250 | 2,180 | 2,250 | +3.4% | 17,500 | 540億1738万 | +2.74% | 7.27 | 1.5 |
12/27 | 2,175 | 2,198 | 2,163 | 2,176 | -1.32% | 2,500 | 522億4081万 | -0.32% | 7.03 | 1.45 |
12/26 | 2,197 | 2,222 | 2,175 | 2,205 | +1.15% | 18,800 | 529億3704万 | +1.05% | 7.12 | 1.47 |
12/25 | 2,179 | 2,180 | 2,131 | 2,180 | +0.65% | 7,100 | 523億3684万 | +0.14% | 7.04 | 1.45 |
12/22 | 2,173 | 2,242 | 2,151 | 2,166 | -1.5% | 18,400 | 520億73万 | -0.32% | 7 | 1.44 |
12/21 | 2,065 | 2,200 | 2,060 | 2,199 | +6.39% | 31,100 | 527億9299万 | +1.43% | 7.1 | 1.46 |
12/20 | 2,095 | 2,105 | 2,038 | 2,067 | -2.13% | 29,400 | 496億2397万 | -4.26% | 6.68 | 1.37 |
12/19 | 2,161 | 2,161 | 2,108 | 2,112 | -0.09% | 5,100 | 507億432万 | -2.4% | 6.82 | 1.4 |
12/18 | 2,120 | 2,154 | 2,073 | 2,114 | -1.54% | 15,200 | 507億5233万 | -2.49% | 6.83 | 1.41 |
12/15 | 2,164 | 2,186 | 2,147 | 2,147 | -0.79% | 21,500 | 515億4459万 | -1.2% | 6.93 | 1.43 |
12/14 | 2,230 | 2,252 | 2,141 | 2,164 | -3.61% | 28,000 | 519億5272万 | -0.51% | 6.99 | 1.44 |
12/13 | 2,292 | 2,292 | 2,222 | 2,245 | -3.07% | 95,500 | 538億9734万 | +2.93% | 7.25 | 1.49 |
12/12 | 2,296 | 2,346 | 2,262 | 2,316 | +3.02% | 48,000 | 556億189万 | +6.04% | 7.48 | 1.54 |
12/11 | 2,326 | 2,326 | 2,213 | 2,248 | -1.83% | 37,400 | 539億6937万 | +2.98% | 7.26 | 1.49 |
12/08 | 2,321 | 2,349 | 2,282 | 2,290 | -2.35% | 24,200 | 549億7769万 | +4.71% | 7.4 | 1.52 |
12/07 | 2,317 | 2,350 | 2,276 | 2,345 | -0.17% | 36,800 | 562億9812万 | +7.18% | 7.57 | 1.56 |
12/06 | 2,164 | 2,349 | 2,158 | 2,349 | +6.43% | 112,900 | 563億9415万 | +7.41% | 7.59 | 1.56 |
12/05 | 2,210 | 2,232 | 2,151 | 2,207 | -1.08% | 20,400 | 529億8505万 | +1.1% | 7.13 | 1.47 |
12/04 | 2,238 | 2,250 | 2,213 | 2,231 | -0.31% | 5,900 | 535億6124万 | +2.01% | 7.21 | 1.48 |
12/01 | 2,204 | 2,269 | 2,197 | 2,238 | +1.54% | 25,000 | 537億2929万 | +2.24% | 7.23 | 1.49 |
11/30 | 2,068 | 2,208 | 2,068 | 2,204 | +5.76% | 33,900 | 529億1303万 | +0.64% | 7.12 | 1.47 |
11/29 | 2,045 | 2,121 | 2,045 | 2,084 | +2.06% | 12,800 | 500億3210万 | -4.88% | 6.73 | 1.39 |
11/28 | 2,060 | 2,082 | 2,035 | 2,042 | -1.16% | 43,200 | 490億2378万 | -6.8% | 6.59 | 1.36 |
11/27 | 2,116 | 2,120 | 2,063 | 2,066 | -2.36% | 14,300 | 495億9996万 | -5.83% | 6.67 | 1.37 |
11/24 | 2,100 | 2,125 | 2,075 | 2,116 | +1.93% | 11,400 | 508億35万 | -3.56% | 6.83 | 1.41 |
11/22 | 2,135 | 2,135 | 2,063 | 2,076 | -2.76% | 30,300 | 498億4004万 | -5.38% | 6.7 | 1.38 |
11/21 | 2,077 | 2,135 | 2,077 | 2,135 | +2.79% | 16,000 | 512億5649万 | -2.82% | 6.9 | 1.42 |
11/20 | 2,079 | 2,094 | 2,035 | 2,077 | -0.1% | 38,700 | 498億6405万 | -5.33% | 6.71 | 1.38 |
11/17 | 2,251 | 2,251 | 2,060 | 2,079 | +1.37% | 163,900 | 499億1206万 | -4.94% | 6.71 | 1.38 |
11/16 | 2,020 | 2,055 | 1,982 | 2,051 | +3.59% | 36,300 | 492億3985万 | -5.83% | 6.62 | 1.36 |
11/15 | 2,176 | 2,176 | 1,933 | 1,980 | -9.42% | 98,100 | 475億3530万 | -8.76% | 6.39 | 1.32 |
11/14 | 2,220 | 2,223 | 2,151 | 2,186 | -1.53% | 34,700 | 524億8089万 | +0.97% | 7.06 | 1.45 |
11/13 | 2,203 | 2,234 | 2,193 | 2,220 | +0.14% | 25,300 | 532億9715万 | +3.21% | 7.17 | 1.48 |
11/10 | 2,208 | 2,233 | 2,185 | 2,217 | +0.41% | 17,700 | 532億2513万 | +3.74% | 7.16 | 1.47 |
11/09 | 2,280 | 2,283 | 2,200 | 2,208 | -4.33% | 30,700 | 530億906万 | +4.15% | 7.13 | 1.47 |
11/08 | 2,303 | 2,345 | 2,290 | 2,308 | -0.3% | 24,000 | 554億983万 | +9.7% | 7.45 | 1.53 |
11/07 | 2,287 | 2,348 | 2,262 | 2,315 | +0.04% | 37,300 | 555億7789万 | +10.98% | 7.48 | 1.54 |
11/06 | 2,355 | 2,400 | 2,309 | 2,314 | -1.11% | 47,000 | 555億5388万 | +12.11% | 7.47 | 1.54 |
11/02 | 2,320 | 2,340 | 2,272 | 2,340 | +0.86% | 17,200 | 561億7808万 | +14.48% | 7.56 | 1.56 |
11/01 | 2,317 | 2,345 | 2,298 | 2,320 | +0.65% | 24,100 | 556億9792万 | +14.51% | 7.49 | 1.54 |
10/31 | 2,232 | 2,324 | 2,232 | 2,305 | +1.9% | 30,700 | 553億3781万 | +14.68% | 7.44 | 1.53 |
10/30 | 2,304 | 2,313 | 2,219 | 2,262 | -1.82% | 28,800 | 543億548万 | +13.38% | 7.31 | 1.5 |
10/27 | 2,225 | 2,317 | 2,225 | 2,304 | +1.27% | 78,400 | 553億1380万 | +16.36% | 7.44 | 1.53 |
10/26 | 2,240 | 2,304 | 2,224 | 2,275 | 0% | 39,500 | 546億1758万 | +15.78% | 7.35 | 1.51 |
10/25 | 2,161 | 2,285 | 2,136 | 2,275 | +2.89% | 69,600 | 546億1758万 | +16.55% | 7.35 | 1.51 |
10/24 | 2,155 | 2,230 | 2,100 | 2,211 | +5.04% | 43,100 | 530億8108万 | +14.03% | 7.14 | 1.47 |
10/23 | 2,125 | 2,161 | 2,090 | 2,105 | +0.29% | 31,800 | 505億3626万 | +9.12% | 6.8 | 1.4 |
10/20 | 2,071 | 2,116 | 2,034 | 2,099 | +1.35% | 25,300 | 503億9222万 | +9.15% | 6.78 | 1.4 |
10/19 | 2,126 | 2,150 | 2,071 | 2,071 | -2.68% | 25,400 | 497億2000万 | +8.09% | 6.69 | 1.38 |
10/18 | 2,167 | 2,185 | 2,079 | 2,128 | -1.02% | 31,200 | 510億8844万 | +11.36% | 6.87 | 1.42 |
10/17 | 2,010 | 2,186 | 1,973 | 2,150 | +4.88% | 149,700 | 516億1661万 | +12.98% | 6.94 | 1.43 |
10/16 | 1,920 | 2,067 | 1,879 | 2,050 | +8.01% | 86,600 | 492億1584万 | +8.18% | 6.62 | 1.36 |
10/13 | 1,871 | 1,900 | 1,860 | 1,898 | +1.66% | 13,800 | 455億6666万 | +0.32% | 6.13 | 1.26 |
10/12 | 1,878 | 1,879 | 1,851 | 1,867 | +0.76% | 3,800 | 448億2242万 | -1.37% | 6.03 | 1.24 |
10/11 | 1,855 | 1,859 | 1,831 | 1,853 | +0.49% | 5,300 | 444億8631万 | -2.37% | 5.98 | 1.23 |
10/10 | 1,869 | 1,869 | 1,836 | 1,844 | -0.16% | 7,600 | 442億7025万 | -3.05% | 5.96 | 1.23 |
10/06 | 1,869 | 1,872 | 1,830 | 1,847 | -1.18% | 18,000 | 443億4227万 | -3.15% | 5.97 | 1.23 |
10/05 | 1,792 | 1,869 | 1,792 | 1,869 | +4.3% | 10,100 | 448億7044万 | -2.25% | 6.04 | 1.24 |
10/04 | 1,800 | 1,809 | 1,756 | 1,792 | -0.44% | 27,800 | 430億2184万 | -6.52% | 5.79 | 1.19 |
10/03 | 1,805 | 1,837 | 1,798 | 1,800 | -2.44% | 26,900 | 432億1391万 | -6.49% | 5.81 | 1.2 |
10/02 | 1,800 | 1,845 | 1,800 | 1,845 | +3.65% | 15,600 | 442億9425万 | -4.5% | 5.96 | 1.23 |
09/29 | 1,825 | 1,842 | 1,771 | 1,780 | -2.14% | 30,100 | 427億3375万 | -8.15% | 5.75 | 1.23 |
09/28 | 1,876 | 1,878 | 1,801 | 1,819 | -3.04% | 26,600 | 436億7005万 | -6.48% | 5.87 | 1.26 |
09/27 | 1,901 | 1,901 | 1,874 | 1,876 | -2.19% | 33,100 | 450億3849万 | -3.84% | 6.06 | 1.29 |
09/26 | 1,919 | 1,921 | 1,905 | 1,918 | -0.42% | 3,400 | 460億4682万 | -1.94% | 6.19 | 1.32 |
09/25 | 1,890 | 1,944 | 1,890 | 1,926 | +1.26% | 5,700 | 462億3888万 | -1.58% | 6.22 | 1.33 |
09/22 | 1,922 | 1,922 | 1,886 | 1,902 | -0.68% | 10,200 | 456億6269万 | -2.81% | 6.14 | 1.31 |
09/21 | 1,949 | 1,949 | 1,876 | 1,915 | -1.74% | 13,000 | 459億7479万 | -2.2% | 6.18 | 1.32 |
09/20 | 1,978 | 1,978 | 1,925 | 1,949 | -0.97% | 5,600 | 467億9106万 | -0.41% | 6.29 | 1.35 |
09/19 | 1,946 | 1,978 | 1,926 | 1,968 | +0.97% | 13,500 | 472億4720万 | +0.66% | 6.36 | 1.36 |
09/15 | 1,958 | 1,962 | 1,939 | 1,949 | -0.46% | 11,600 | 467億9106万 | -0.2% | 6.29 | 1.35 |
09/14 | 1,930 | 1,976 | 1,920 | 1,958 | +1.45% | 10,100 | 470億713万 | +0.15% | 6.32 | 1.35 |
09/13 | 1,925 | 1,938 | 1,910 | 1,930 | 0% | 17,800 | 463億3491万 | -1.38% | 6.23 | 1.33 |
09/12 | 1,923 | 1,950 | 1,906 | 1,930 | -0.21% | 26,500 | 463億3491万 | -1.43% | 6.23 | 1.33 |
09/11 | 1,971 | 1,978 | 1,934 | 1,934 | -1.73% | 4,400 | 464億3094万 | -1.28% | 6.25 | 1.33 |
09/08 | 1,936 | 1,985 | 1,931 | 1,968 | +0.61% | 14,500 | 472億4720万 | +0.46% | 6.36 | 1.36 |
09/07 | 1,909 | 1,972 | 1,909 | 1,956 | +1.09% | 24,600 | 469億5911万 | -0.1% | 6.32 | 1.35 |
09/06 | 1,974 | 1,974 | 1,927 | 1,935 | -2.03% | 9,000 | 464億5495万 | -1.07% | 6.25 | 1.34 |
09/05 | 1,951 | 1,979 | 1,951 | 1,975 | +0.56% | 15,900 | 474億1526万 | +0.97% | 6.38 | 1.36 |
09/04 | 1,981 | 1,981 | 1,961 | 1,964 | -0.2% | 2,200 | 471億5117万 | +0.51% | 6.34 | 1.36 |
09/01 | 1,971 | 1,997 | 1,957 | 1,968 | -0.86% | 12,500 | 472億4720万 | +0.72% | 6.36 | 1.36 |
08/31 | 1,981 | 1,997 | 1,978 | 1,985 | +0.2% | 17,800 | 476億5534万 | +1.43% | 6.41 | 1.37 |
08/30 | 1,999 | 1,999 | 1,971 | 1,981 | -0.65% | 13,300 | 475億5930万 | +1.23% | 6.4 | 1.37 |
08/29 | 1,996 | 2,009 | 1,993 | 1,994 | +0.66% | 56,900 | 478億7140万 | +1.84% | 6.44 | 1.38 |
08/28 | 1,987 | 2,018 | 1,981 | 1,981 | -0.3% | 8,400 | 475億5930万 | +1.07% | 6.4 | 1.37 |
08/25 | 1,956 | 1,987 | 1,945 | 1,987 | +1.02% | 8,800 | 477億335万 | +1.33% | 6.42 | 1.37 |
08/24 | 1,967 | 1,993 | 1,925 | 1,967 | 0% | 49,300 | 472億2320万 | +0.25% | 6.35 | 1.36 |
08/23 | 2,000 | 2,025 | 1,957 | 1,967 | -1.06% | 27,900 | 472億2320万 | +0.15% | 6.35 | 1.36 |
08/22 | 1,968 | 2,002 | 1,959 | 1,988 | +2.05% | 29,300 | 477億2736万 | +1.27% | 6.42 | 1.37 |
08/21 | 1,927 | 1,961 | 1,913 | 1,948 | +0.57% | 29,800 | 467億6705万 | -0.66% | 6.29 | 1.34 |