PER
2023/08/14~2024/01/10
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 |
01/10 | 545 | 555 | 545 | 548 | +0.55% | 246,300 | 194億9789万 | -1.97% | 75.95 | 15.1 |
01/09 | 565 | 573 | 537 | 545 | -2.85% | 452,700 | 193億9115万 | -2.33% | 75.53 | 15.02 |
01/05 | 569 | 569 | 546 | 561 | -1.41% | 502,000 | 199億6043万 | +0.54% | 77.75 | 15.46 |
01/04 | 550 | 576 | 536 | 569 | -3.23% | 581,600 | 202億4507万 | +2.15% | 78.86 | 15.68 |
2023 |
12/29 | 580 | 606 | 573 | 588 | -0.34% | 665,100 | 209億2109万 | +5.76% | - | 15.76 |
12/28 | 580 | 593 | 565 | 590 | +2.25% | 346,400 | 209億9225万 | +6.5% | - | 15.81 |
12/27 | 593 | 606 | 575 | 577 | -2.7% | 499,800 | 205億2971万 | +4.34% | - | 15.46 |
12/26 | 575 | 597 | 572 | 593 | +4.04% | 488,400 | 210億9899万 | +7.23% | - | 15.89 |
12/25 | 585 | 592 | 564 | 570 | -2.9% | 367,600 | 202億8065万 | +3.45% | - | 15.28 |
12/22 | 600 | 609 | 583 | 587 | -2% | 356,500 | 208億8551万 | +6.92% | - | 15.73 |
12/21 | 607 | 630 | 592 | 599 | -2.44% | 926,200 | 213億1247万 | +9.71% | - | 16.05 |
12/20 | 647 | 653 | 614 | 614 | -0.65% | 1,099,100 | 218億4618万 | +13.49% | - | 16.46 |
12/19 | 589 | 625 | 589 | 618 | +5.64% | 987,500 | 219億8850万 | +15.95% | - | 16.56 |
12/18 | 599 | 610 | 582 | 585 | -2.34% | 555,100 | 208億1435万 | +11.22% | - | 15.68 |
12/15 | 551 | 603 | 551 | 599 | +8.32% | 1,398,600 | 213億1247万 | +15.19% | - | 16.05 |
12/14 | 544 | 557 | 522 | 553 | +7.38% | 965,600 | 196億7579万 | +7.8% | - | 14.82 |
12/13 | 503 | 522 | 503 | 515 | +3.41% | 381,300 | 183億2375万 | +1.38% | - | 13.8 |
12/12 | 527 | 536 | 494 | 498 | -6.21% | 652,700 | 177億1888万 | -1.39% | - | 13.35 |
12/11 | 546 | 561 | 527 | 531 | -6.18% | 570,200 | 188億9303万 | +5.57% | - | 14.23 |
12/08 | 525 | 574 | 525 | 566 | +11.2% | 1,371,800 | 201億3833万 | +13.43% | - | 15.17 |
12/07 | 512 | 520 | 503 | 509 | -1.93% | 155,100 | 181億1027万 | +3.67% | - | 13.64 |
12/06 | 508 | 521 | 507 | 519 | +3.59% | 310,400 | 184億6607万 | +6.57% | - | 13.91 |
12/05 | 520 | 521 | 498 | 501 | -4.57% | 542,500 | 178億2563万 | +4.16% | - | 13.43 |
12/04 | 505 | 535 | 492 | 525 | +3.14% | 543,500 | 186億7955万 | +10.29% | - | 14.07 |
12/01 | 535 | 538 | 506 | 509 | -4.86% | 410,600 | 181億1027万 | +8.53% | - | 13.64 |
11/30 | 520 | 539 | 516 | 535 | +1.13% | 356,000 | 190億3535万 | +15.3% | - | 14.34 |
11/29 | 539 | 556 | 529 | 529 | -3.29% | 329,600 | 188億2187万 | +15.75% | - | 14.18 |
11/28 | 548 | 573 | 537 | 547 | -0.18% | 495,300 | 194億6231万 | +21.83% | - | 14.66 |
11/27 | 539 | 555 | 537 | 548 | +5.18% | 532,400 | 194億9789万 | +24.26% | - | 14.69 |
11/24 | 577 | 582 | 519 | 521 | -9.71% | 1,111,500 | 185億3723万 | +20.05% | - | 13.96 |
11/22 | 587 | 588 | 570 | 577 | -0.52% | 841,000 | 205億2971万 | +34.81% | - | 15.46 |
11/21 | 561 | 580 | 536 | 580 | +5.26% | 1,050,100 | 206億3645万 | +38.1% | - | 15.55 |
11/20 | 522 | 560 | 517 | 551 | +8.46% | 951,300 | 196億463万 | +33.74% | - | 14.77 |
11/17 | 505 | 517 | 497 | 508 | 0% | 505,000 | 180億7469万 | +25.12% | - | 13.62 |
11/16 | 483 | 528 | 483 | 508 | +5.18% | 1,775,300 | 180億7469万 | +26.37% | - | 13.62 |
11/15 | 453 | 495 | 453 | 483 | +16.11% | 2,080,800 | 171億8518万 | +21.36% | - | 12.95 |
11/14 | 435 | 437 | 414 | 416 | -4.15% | 291,700 | 148億132万 | +5.05% | - | 11.15 |
11/13 | 440 | 441 | 428 | 434 | +0.46% | 170,400 | 154億4176万 | +9.6% | - | 11.63 |
11/10 | 428 | 435 | 423 | 432 | -0.23% | 134,800 | 153億7060万 | +9.09% | - | 11.58 |
11/09 | 429 | 440 | 419 | 433 | +0.46% | 181,400 | 154億618万 | +9.62% | - | 11.61 |
11/08 | 442 | 447 | 428 | 431 | -0.92% | 392,700 | 153億3502万 | +9.39% | - | 11.55 |
11/07 | 439 | 443 | 429 | 435 | -2.68% | 382,800 | 154億7734万 | +10.41% | - | 11.66 |
11/06 | 428 | 454 | 427 | 447 | +6.43% | 584,800 | 159億430万 | +13.16% | - | 11.98 |
11/02 | 400 | 434 | 400 | 420 | +8.53% | 739,700 | 149億4364万 | +6.6% | - | 11.26 |
11/01 | 396 | 396 | 379 | 387 | -1.28% | 311,000 | 137億6949万 | -2.03% | - | 10.37 |
10/31 | 371 | 395 | 366 | 392 | +5.66% | 249,200 | 139億4739万 | -1.01% | - | 10.51 |
10/30 | 368 | 374 | 361 | 371 | 0% | 149,500 | 132億21万 | -6.55% | - | 9.94 |
10/27 | 362 | 371 | 360 | 371 | +1.09% | 141,300 | 132億21万 | -7.02% | - | 9.94 |
10/26 | 370 | 388 | 366 | 367 | -2.65% | 408,600 | 130億5789万 | -8.71% | - | 9.84 |
10/25 | 361 | 386 | 360 | 377 | +5.01% | 369,300 | 134億1369万 | -6.91% | - | 10.1 |
10/24 | 339 | 362 | 324 | 359 | +5.28% | 447,900 | 127億7325万 | -12.22% | - | 9.62 |
10/23 | 345 | 357 | 335 | 341 | -2.01% | 419,900 | 121億3281万 | -17.43% | - | 9.14 |
10/20 | 360 | 360 | 337 | 348 | -3.33% | 569,400 | 123億8187万 | -16.75% | - | 9.33 |
10/19 | 369 | 369 | 357 | 360 | -4.51% | 328,700 | 128億883万 | -14.89% | - | 9.65 |
10/18 | 373 | 377 | 363 | 377 | +1.07% | 268,000 | 134億1369万 | -11.92% | - | 10.1 |
10/17 | 385 | 392 | 370 | 373 | -1.84% | 267,300 | 132億7137万 | -13.86% | - | 10 |
10/16 | 387 | 391 | 378 | 380 | -3.55% | 255,800 | 135億2043万 | -13.44% | - | 10.18 |
10/13 | 408 | 409 | 391 | 394 | -4.37% | 383,900 | 140億1855万 | -11.46% | - | 10.56 |
10/12 | 419 | 419 | 397 | 412 | -1.9% | 295,700 | 146億5900万 | -8.85% | - | 11.04 |
10/11 | 424 | 430 | 413 | 420 | -0.24% | 188,400 | 149億4364万 | -8.5% | - | 11.26 |
10/10 | 429 | 435 | 417 | 421 | -1.64% | 217,700 | 149億7922万 | -9.85% | - | 11.28 |
10/06 | 416 | 428 | 414 | 428 | +2.88% | 174,900 | 152億2828万 | -9.89% | - | 11.47 |
10/05 | 406 | 417 | 405 | 416 | +3.23% | 205,500 | 148億132万 | -13.69% | - | 11.15 |
10/04 | 409 | 413 | 400 | 403 | -3.13% | 378,500 | 143億3878万 | -17.59% | - | 10.8 |
10/03 | 425 | 440 | 415 | 416 | -3.26% | 276,300 | 148億132万 | -16.47% | - | 11.15 |
10/02 | 461 | 465 | 430 | 430 | -6.32% | 436,000 | 152億9944万 | -15.02% | - | 11.52 |
09/29 | 444 | 472 | 444 | 459 | +5.28% | 775,200 | 163億3126万 | -10.53% | - | 12.97 |
09/28 | 426 | 443 | 426 | 436 | +2.35% | 301,500 | 155億1292万 | -15.99% | - | 12.32 |
09/27 | 418 | 426 | 411 | 426 | +2.4% | 170,400 | 151億5712万 | -19.17% | - | 12.03 |
09/26 | 427 | 427 | 412 | 416 | -2.58% | 244,400 | 148億132万 | -22.1% | - | 11.75 |
09/25 | 428 | 432 | 424 | 427 | -0.23% | 164,100 | 151億9270万 | -21.36% | - | 12.06 |
09/22 | 419 | 434 | 416 | 428 | +0.71% | 367,200 | 152億2828万 | -22.18% | - | 12.09 |
09/21 | 453 | 453 | 417 | 425 | -6.8% | 722,800 | 151億2026万 | -23.97% | - | 12 |
09/20 | 470 | 471 | 455 | 456 | -3.18% | 204,800 | 162億2315万 | -19.72% | - | 12.88 |
09/19 | 453 | 473 | 441 | 471 | +4.2% | 464,300 | 167億5681万 | -18.09% | - | 13.3 |
09/15 | 470 | 473 | 446 | 452 | -4.03% | 506,800 | 160億8084万 | -22.87% | - | 12.77 |
09/14 | 477 | 483 | 461 | 471 | +0.43% | 287,100 | 167億5681万 | -21.24% | - | 13.3 |
09/13 | 490 | 491 | 469 | 469 | -5.25% | 513,100 | 166億8565万 | -22.73% | - | 13.25 |
09/12 | 503 | 516 | 492 | 495 | 0% | 294,000 | 176億1066万 | -19.77% | - | 13.98 |
09/11 | 521 | 522 | 487 | 495 | -6.07% | 748,200 | 176億1066万 | -20.93% | - | 13.98 |
09/08 | 518 | 529 | 513 | 527 | +0.57% | 337,300 | 187億4913万 | -17.01% | - | 14.89 |
09/07 | 560 | 560 | 518 | 524 | -7.75% | 1,075,700 | 186億4240万 | -18.51% | - | 14.8 |
09/06 | 590 | 597 | 567 | 568 | -5.02% | 654,700 | 202億779万 | -12.75% | - | 16.04 |
09/05 | 612 | 612 | 593 | 598 | -1.81% | 578,100 | 212億7510万 | -8.98% | - | 16.89 |
09/04 | 615 | 632 | 608 | 609 | -1.46% | 403,700 | 216億6645万 | -8.01% | - | 17.2 |
09/01 | 607 | 618 | 607 | 618 | +1.98% | 135,600 | 219億8664万 | -7.35% | - | 17.46 |
08/31 | 611 | 621 | 606 | 606 | -0.82% | 179,200 | 215億5972万 | -9.69% | - | 17.12 |
08/30 | 619 | 619 | 604 | 611 | -0.81% | 201,300 | 217億3760万 | -9.48% | - | 17.26 |
08/29 | 607 | 624 | 607 | 616 | +1.82% | 131,400 | 219億1549万 | -9.28% | - | 17.4 |
08/28 | 611 | 615 | 600 | 605 | -1.94% | 282,800 | 215億2414万 | -11.42% | - | 17.09 |
08/25 | 611 | 621 | 608 | 617 | +0.82% | 125,100 | 219億5107万 | -10.19% | - | 17.43 |
08/24 | 629 | 630 | 611 | 612 | -2.24% | 227,900 | 217億7318万 | -11.69% | - | 17.29 |
08/23 | 620 | 627 | 614 | 626 | +1.13% | 167,400 | 222億7126万 | -10.32% | - | 17.68 |
08/22 | 622 | 643 | 616 | 619 | +0.16% | 376,300 | 220億2222万 | -11.95% | - | 17.48 |
08/21 | 616 | 622 | 603 | 618 | -0.32% | 348,500 | 219億8664万 | -12.71% | - | 17.46 |
08/18 | 637 | 637 | 616 | 620 | -4.17% | 517,300 | 220億5780万 | -13.17% | - | 17.51 |
08/17 | 640 | 649 | 626 | 647 | +0.47% | 409,200 | 230億1838万 | -10.14% | - | 18.28 |
08/16 | 649 | 672 | 636 | 644 | +0.78% | 548,500 | 229億1165万 | -11.05% | - | 18.19 |
08/15 | 711 | 716 | 620 | 639 | -13.65% | 1,399,000 | 227億3376万 | -12.1% | - | 18.05 |
08/14 | 750 | 763 | 736 | 740 | -2.25% | 486,700 | 263億2705万 | +1.51% | - | 20.9 |