PER
2023/08/15~2024/01/11
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 |
01/11 | 1,657 | 1,657 | 1,605 | 1,627 | -0.97% | 17,100 | 61億3151万 | +5.31% | 9.9 | 1.47 |
01/10 | 1,658 | 1,658 | 1,638 | 1,643 | -0.42% | 10,900 | 61億9180万 | +6.55% | 10 | 1.48 |
01/09 | 1,637 | 1,658 | 1,621 | 1,650 | +1.23% | 12,700 | 62億1819万 | +7.07% | 10.04 | 1.49 |
01/05 | 1,652 | 1,657 | 1,622 | 1,630 | -0.97% | 11,500 | 61億4281万 | +5.91% | 9.92 | 1.47 |
01/04 | 1,599 | 1,649 | 1,599 | 1,646 | +2.11% | 10,800 | 62億311万 | +6.95% | 10.02 | 1.48 |
2023 |
12/29 | 1,619 | 1,626 | 1,587 | 1,612 | +1.07% | 32,200 | 60億7498万 | +4.81% | 9.38 | 1.45 |
12/28 | 1,510 | 1,595 | 1,504 | 1,595 | +2.44% | 22,800 | 60億1091万 | +3.64% | 9.28 | 1.44 |
12/27 | 1,510 | 1,558 | 1,510 | 1,557 | +3.32% | 46,900 | 58億6771万 | +1.04% | 9.06 | 1.4 |
12/26 | 1,480 | 1,527 | 1,480 | 1,507 | +1.41% | 29,500 | 56億7928万 | -2.4% | 8.77 | 1.36 |
12/25 | 1,534 | 1,534 | 1,481 | 1,486 | -1.13% | 21,900 | 56億13万 | -4.07% | 8.65 | 1.34 |
12/22 | 1,548 | 1,548 | 1,500 | 1,503 | -2.21% | 17,900 | 56億6420万 | -3.34% | 8.75 | 1.35 |
12/21 | 1,499 | 1,542 | 1,487 | 1,537 | +1.05% | 20,900 | 57億9233万 | -1.41% | 8.94 | 1.38 |
12/20 | 1,525 | 1,546 | 1,515 | 1,521 | +1.67% | 28,000 | 57億3204万 | -2.62% | 8.85 | 1.37 |
12/19 | 1,462 | 1,529 | 1,458 | 1,496 | +4.47% | 53,300 | 56億3782万 | -4.29% | 8.7 | 1.35 |
12/18 | 1,461 | 1,466 | 1,424 | 1,432 | -2.45% | 45,800 | 53億9663万 | -8.5% | 8.33 | 1.29 |
12/15 | 1,455 | 1,470 | 1,406 | 1,468 | +0.89% | 68,500 | 55億3230万 | -6.38% | 8.54 | 1.32 |
12/14 | 1,504 | 1,507 | 1,455 | 1,455 | -3.51% | 48,500 | 54億8331万 | -7.56% | 8.47 | 1.31 |
12/13 | 1,500 | 1,508 | 1,491 | 1,508 | +1.07% | 10,900 | 56億8304万 | -4.62% | 8.77 | 1.36 |
12/12 | 1,519 | 1,519 | 1,480 | 1,492 | -1.26% | 82,800 | 56億2275万 | -5.99% | 8.68 | 1.34 |
12/11 | 1,503 | 1,530 | 1,503 | 1,511 | +1% | 18,300 | 56億9435万 | -5.33% | 8.79 | 1.36 |
12/08 | 1,540 | 1,540 | 1,496 | 1,496 | -3.3% | 32,500 | 56億3782万 | -6.62% | 8.7 | 1.35 |
12/07 | 1,589 | 1,589 | 1,540 | 1,547 | -1.59% | 16,200 | 58億3002万 | -3.85% | 9 | 1.39 |
12/06 | 1,550 | 1,584 | 1,544 | 1,572 | +0.64% | 13,600 | 59億2423万 | -2.6% | 9.15 | 1.42 |
12/05 | 1,561 | 1,579 | 1,560 | 1,562 | -1.08% | 14,400 | 58億8655万 | -3.34% | 9.09 | 1.41 |
12/04 | 1,548 | 1,591 | 1,543 | 1,579 | +1.67% | 19,000 | 59億5061万 | -2.53% | 9.19 | 1.42 |
12/01 | 1,596 | 1,596 | 1,553 | 1,553 | -3.42% | 19,100 | 58億5263万 | -4.37% | 9.04 | 1.4 |
11/30 | 1,618 | 1,618 | 1,583 | 1,608 | -0.31% | 9,700 | 60億5990万 | -1.29% | 9.36 | 1.45 |
11/29 | 1,600 | 1,625 | 1,595 | 1,613 | +0.12% | 9,500 | 60億7875万 | -1.16% | 9.39 | 1.45 |
11/28 | 1,629 | 1,629 | 1,608 | 1,611 | -0.86% | 12,400 | 60億7121万 | -1.35% | 9.37 | 1.45 |
11/27 | 1,642 | 1,650 | 1,625 | 1,625 | -1.04% | 7,800 | 61億2397万 | -0.67% | 9.45 | 1.46 |
11/24 | 1,641 | 1,663 | 1,641 | 1,642 | +0.31% | 5,300 | 61億8804万 | +0.24% | 9.55 | 1.48 |
11/22 | 1,648 | 1,651 | 1,626 | 1,637 | -0.85% | 5,400 | 61億6919万 | -0.24% | 9.52 | 1.47 |
11/21 | 1,643 | 1,655 | 1,620 | 1,651 | +1.6% | 8,700 | 62億2195万 | +0.55% | 9.61 | 1.49 |
11/20 | 1,615 | 1,655 | 1,615 | 1,625 | +0.37% | 9,000 | 61億2397万 | -1.16% | 9.45 | 1.46 |
11/17 | 1,620 | 1,630 | 1,598 | 1,619 | -0.06% | 14,000 | 61億136万 | -1.82% | 9.42 | 1.46 |
11/16 | 1,605 | 1,620 | 1,582 | 1,620 | +0.87% | 7,800 | 61億513万 | -2.17% | 9.43 | 1.46 |
11/15 | 1,556 | 1,622 | 1,556 | 1,606 | +3.21% | 22,200 | 60億5237万 | -3.49% | 9.34 | 1.45 |
11/14 | 1,574 | 1,581 | 1,523 | 1,556 | +1.43% | 73,000 | 58億6394万 | -7.1% | 9.05 | 1.4 |
11/13 | 1,539 | 1,585 | 1,510 | 1,534 | +1.12% | 49,600 | 57億8103万 | -9.02% | 8.93 | 1.38 |
11/10 | 1,590 | 1,631 | 1,517 | 1,517 | -5.13% | 91,600 | 57億1696万 | -10.66% | 8.83 | 1.37 |
11/09 | 1,633 | 1,633 | 1,577 | 1,599 | -2.97% | 59,500 | 60億2599万 | -6.49% | 9.3 | 1.44 |
11/08 | 1,676 | 1,681 | 1,625 | 1,648 | -0.66% | 19,300 | 62億1065万 | -4.13% | 9.59 | 1.48 |
11/07 | 1,707 | 1,707 | 1,655 | 1,659 | -2.87% | 20,500 | 62億5210万 | -4.1% | 9.65 | 1.49 |
11/06 | 1,684 | 1,718 | 1,684 | 1,708 | +2.4% | 32,600 | 64億3676万 | -1.9% | 9.94 | 1.54 |
11/02 | 1,676 | 1,690 | 1,642 | 1,668 | +0.24% | 18,200 | 62億8602万 | -4.63% | 9.71 | 1.5 |
11/01 | 1,686 | 1,686 | 1,645 | 1,664 | -0.36% | 13,800 | 62億7095万 | -5.13% | 9.68 | 1.5 |
10/31 | 1,626 | 1,677 | 1,621 | 1,670 | +2.02% | 82,800 | 62億9356万 | -5.01% | 9.72 | 1.5 |
10/30 | 1,650 | 1,658 | 1,637 | 1,637 | -1.56% | 20,700 | 61億6919万 | -7.15% | 9.52 | 1.47 |
10/27 | 1,669 | 1,680 | 1,641 | 1,663 | -0.36% | 14,900 | 62億6718万 | -5.99% | 9.68 | 1.5 |
10/26 | 1,652 | 1,670 | 1,649 | 1,669 | -0.42% | 11,800 | 62億8979万 | -5.81% | 9.71 | 1.5 |
10/25 | 1,691 | 1,707 | 1,676 | 1,676 | -0.06% | 11,800 | 63億1617万 | -5.68% | 9.75 | 1.51 |
10/24 | 1,650 | 1,692 | 1,602 | 1,677 | +1.64% | 25,900 | 63億1994万 | -5.84% | 9.76 | 1.51 |
10/23 | 1,678 | 1,697 | 1,644 | 1,650 | -1.67% | 16,300 | 62億1819万 | -7.56% | 9.6 | 1.49 |
10/20 | 1,680 | 1,694 | 1,640 | 1,678 | -0.3% | 21,300 | 63億2371万 | -6.31% | 9.76 | 1.51 |
10/19 | 1,700 | 1,720 | 1,679 | 1,683 | -1% | 15,100 | 63億4255万 | -6.34% | 9.79 | 1.52 |
10/18 | 1,680 | 1,701 | 1,680 | 1,700 | +1.19% | 8,600 | 64億662万 | -5.5% | 9.89 | 1.53 |
10/17 | 1,709 | 1,727 | 1,663 | 1,680 | -0.59% | 20,400 | 63億3124万 | -6.77% | 9.77 | 1.51 |
10/16 | 1,743 | 1,745 | 1,661 | 1,690 | -3.54% | 48,700 | 63億6893万 | -6.42% | 9.83 | 1.52 |
10/13 | 1,802 | 1,802 | 1,743 | 1,752 | -2.77% | 27,700 | 66億258万 | -3.31% | 10.19 | 1.58 |
10/12 | 1,818 | 1,818 | 1,796 | 1,802 | -1.31% | 10,600 | 67億9101万 | -0.83% | 10.48 | 1.62 |
10/11 | 1,866 | 1,866 | 1,821 | 1,826 | -1.88% | 9,000 | 68億8146万 | +0.38% | 10.62 | 1.64 |
10/10 | 1,860 | 1,873 | 1,843 | 1,861 | +0.87% | 15,700 | 70億1336万 | +2.2% | 10.83 | 1.68 |
10/06 | 1,825 | 1,845 | 1,805 | 1,845 | +0.76% | 5,000 | 69億5306万 | +1.26% | 10.73 | 1.66 |
10/05 | 1,810 | 1,844 | 1,810 | 1,831 | +1.61% | 8,100 | 69億30万 | +0.38% | 10.65 | 1.65 |
10/04 | 1,829 | 1,842 | 1,802 | 1,802 | -2.44% | 15,800 | 67億9101万 | -1.42% | 10.48 | 1.62 |
10/03 | 1,877 | 1,899 | 1,839 | 1,847 | -3.65% | 20,700 | 69億6060万 | +0.93% | 10.75 | 1.66 |
10/02 | 1,946 | 1,955 | 1,899 | 1,917 | -0.78% | 21,000 | 72億2440万 | +4.75% | 11.15 | 1.73 |
09/29 | 1,906 | 1,946 | 1,882 | 1,932 | +1.36% | 36,200 | 72億8093万 | +5.63% | 11.3 | 1.83 |
09/28 | 1,946 | 1,946 | 1,863 | 1,906 | +6.72% | 146,700 | 71億8295万 | +4.44% | 11.15 | 1.81 |
09/27 | 1,777 | 1,794 | 1,760 | 1,786 | +0.51% | 6,200 | 67億3071万 | -1.98% | 10.45 | 1.69 |
09/26 | 1,798 | 1,798 | 1,777 | 1,777 | -1.22% | 4,200 | 66億9680万 | -2.42% | 10.39 | 1.68 |
09/25 | 1,789 | 1,808 | 1,774 | 1,799 | +1.52% | 12,300 | 67億7971万 | -1.26% | 10.52 | 1.7 |
09/22 | 1,747 | 1,782 | 1,735 | 1,772 | +1.37% | 7,300 | 66億7795万 | -2.74% | 10.37 | 1.68 |
09/21 | 1,776 | 1,780 | 1,733 | 1,748 | -1.58% | 15,200 | 65億8751万 | -3.96% | 10.22 | 1.66 |
09/20 | 1,776 | 1,808 | 1,771 | 1,776 | -0.28% | 9,700 | 66億9303万 | -2.52% | 10.39 | 1.68 |
09/19 | 1,792 | 1,793 | 1,764 | 1,781 | -0.45% | 12,900 | 67億1187万 | -2.41% | 10.42 | 1.69 |
09/15 | 1,806 | 1,806 | 1,780 | 1,789 | -0.94% | 19,700 | 67億4202万 | -2.24% | 10.46 | 1.69 |
09/14 | 1,827 | 1,827 | 1,777 | 1,806 | -0.06% | 16,200 | 68億609万 | -2.27% | 10.56 | 1.71 |
09/13 | 1,750 | 1,825 | 1,750 | 1,807 | +3.26% | 30,800 | 68億986万 | -3.16% | 10.57 | 1.71 |
09/12 | 1,761 | 1,780 | 1,745 | 1,750 | -0.62% | 14,300 | 65億9505万 | -7.11% | 10.24 | 1.66 |
09/11 | 1,800 | 1,803 | 1,742 | 1,761 | -2.11% | 46,200 | 66億3650万 | -7.56% | 10.3 | 1.67 |
09/08 | 1,824 | 1,837 | 1,783 | 1,799 | -2.23% | 21,500 | 67億7971万 | -6.55% | 10.52 | 1.7 |
09/07 | 1,878 | 1,880 | 1,840 | 1,840 | -1.97% | 11,700 | 69億3422万 | -5.35% | 10.76 | 1.74 |
09/06 | 1,843 | 1,877 | 1,843 | 1,877 | +1.68% | 12,700 | 70億7366万 | -4.38% | 10.98 | 1.78 |
09/05 | 1,845 | 1,872 | 1,840 | 1,846 | -0.91% | 9,600 | 69億5683万 | -6.81% | 10.8 | 1.75 |
09/04 | 1,894 | 1,906 | 1,863 | 1,863 | -1.64% | 13,400 | 70億2090万 | -6.8% | 10.9 | 1.76 |
09/01 | 1,890 | 1,906 | 1,878 | 1,894 | -0.32% | 8,400 | 71億3772万 | -6.05% | 11.08 | 1.79 |
08/31 | 1,917 | 1,920 | 1,891 | 1,900 | -0.94% | 8,300 | 71億6034万 | -6.45% | 11.11 | 1.8 |
08/30 | 1,871 | 1,934 | 1,869 | 1,918 | +3.51% | 28,100 | 72億2817万 | -6.21% | 11.22 | 1.82 |
08/29 | 1,886 | 1,886 | 1,853 | 1,853 | -0.43% | 4,900 | 69億8321万 | -10% | 10.84 | 1.76 |
08/28 | 1,898 | 1,900 | 1,853 | 1,861 | -0.96% | 12,500 | 70億1336万 | -10.44% | 10.89 | 1.76 |
08/25 | 1,825 | 1,880 | 1,821 | 1,879 | +1.95% | 9,000 | 70億8119万 | -10.27% | 10.99 | 1.78 |
08/24 | 1,852 | 1,865 | 1,815 | 1,843 | +0.38% | 16,100 | 69億4552万 | -12.7% | 10.78 | 1.75 |
08/23 | 1,774 | 1,862 | 1,747 | 1,836 | +5.15% | 43,700 | 69億1914万 | -13.76% | 10.74 | 1.74 |
08/22 | 1,825 | 1,825 | 1,742 | 1,746 | -3.7% | 27,500 | 65億7997万 | -18.64% | 10.21 | 1.65 |
08/21 | 1,782 | 1,813 | 1,782 | 1,813 | +1.57% | 8,900 | 68億3247万 | -16.34% | 10.61 | 1.72 |
08/18 | 1,730 | 1,805 | 1,730 | 1,785 | +2.53% | 22,700 | 67億2695万 | -18.34% | 10.44 | 1.69 |
08/17 | 1,784 | 1,785 | 1,740 | 1,741 | -2.46% | 82,400 | 65億6113万 | -20.97% | 10.18 | 1.65 |
08/16 | 1,835 | 1,848 | 1,773 | 1,785 | -3.62% | 88,400 | 67億2695万 | -19.74% | 10.44 | 1.69 |
08/15 | 1,900 | 1,935 | 1,830 | 1,852 | -3.34% | 123,600 | 69億7944万 | -17.51% | 10.83 | 1.75 |