PER
2023/09/26~2024/02/22
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 |
02/22 | 1,268 | 1,274 | 1,240 | 1,245 | -1.5% | 66,800 | 75億1549万 | +1.3% | 6.19 | 0.71 |
02/21 | 1,269 | 1,273 | 1,252 | 1,264 | +0.08% | 38,500 | 76億3019万 | +2.85% | 6.28 | 0.72 |
02/20 | 1,265 | 1,269 | 1,253 | 1,263 | -0.55% | 47,700 | 76億2415万 | +2.77% | 6.27 | 0.72 |
02/19 | 1,220 | 1,271 | 1,220 | 1,270 | +4.53% | 96,100 | 76億6641万 | +3.25% | 6.31 | 0.72 |
02/16 | 1,200 | 1,222 | 1,198 | 1,215 | +1.59% | 68,800 | 73億3440万 | -1.22% | 6.04 | 0.69 |
02/15 | 1,209 | 1,216 | 1,191 | 1,196 | -0.91% | 94,500 | 72億1970万 | -3.31% | 5.94 | 0.68 |
02/14 | 1,210 | 1,226 | 1,199 | 1,207 | -0.9% | 76,000 | 72億8611万 | -3.05% | 6 | 0.68 |
02/13 | 1,232 | 1,246 | 1,210 | 1,218 | -0.81% | 92,700 | 73億5251万 | -2.87% | 6.05 | 0.69 |
02/09 | 1,254 | 1,256 | 1,228 | 1,228 | -1.29% | 53,900 | 74億1287万 | -2.85% | 6.1 | 0.7 |
02/08 | 1,234 | 1,259 | 1,234 | 1,244 | +0.89% | 75,400 | 75億946万 | -2.28% | 6.18 | 0.71 |
02/07 | 1,223 | 1,240 | 1,218 | 1,233 | +0.41% | 35,100 | 74億4306万 | -3.67% | 6.13 | 0.7 |
02/06 | 1,216 | 1,240 | 1,214 | 1,228 | +0.66% | 58,600 | 74億1287万 | -4.73% | 6.1 | 0.7 |
02/05 | 1,224 | 1,230 | 1,212 | 1,220 | +0.41% | 42,900 | 73億6458万 | -6.01% | 6.06 | 0.69 |
02/02 | 1,210 | 1,228 | 1,203 | 1,215 | -0.25% | 53,000 | 73億3440万 | -7.11% | 6.04 | 0.69 |
02/01 | 1,222 | 1,236 | 1,214 | 1,218 | -0.65% | 60,300 | 73億5251万 | -7.52% | 6.05 | 0.69 |
01/31 | 1,261 | 1,261 | 1,219 | 1,226 | -2% | 107,400 | 74億80万 | -7.75% | 6.09 | 0.7 |
01/30 | 1,234 | 1,258 | 1,231 | 1,251 | +2.12% | 103,500 | 75億5171万 | -6.85% | 6.21 | 0.71 |
01/29 | 1,213 | 1,231 | 1,212 | 1,225 | +1.32% | 59,900 | 73億9476万 | -9.73% | 6.09 | 0.7 |
01/26 | 1,201 | 1,222 | 1,199 | 1,209 | +0.58% | 76,300 | 72億9818万 | -11.82% | 6.01 | 0.69 |
01/25 | 1,217 | 1,217 | 1,197 | 1,202 | -1.23% | 94,200 | 72億5592万 | -12.96% | 5.97 | 0.68 |
01/24 | 1,230 | 1,239 | 1,212 | 1,217 | -0.65% | 83,000 | 73億4647万 | -12.51% | 6.05 | 0.69 |
01/23 | 1,263 | 1,263 | 1,225 | 1,225 | -2.93% | 135,500 | 73億9476万 | -12.5% | 6.09 | 0.7 |
01/22 | 1,226 | 1,264 | 1,219 | 1,262 | +3.44% | 97,800 | 76億1812万 | -10.5% | 6.27 | 0.72 |
01/19 | 1,233 | 1,240 | 1,213 | 1,220 | -0.81% | 82,300 | 73億6458万 | -13.96% | 6.06 | 0.69 |
01/18 | 1,242 | 1,258 | 1,215 | 1,230 | -0.97% | 176,300 | 74億2495万 | -13.81% | 6.11 | 0.7 |
01/17 | 1,264 | 1,273 | 1,242 | 1,242 | -1.11% | 84,100 | 74億9739万 | -13.45% | 6.17 | 0.7 |
01/16 | 1,286 | 1,286 | 1,246 | 1,256 | -3.31% | 132,600 | 75億8190万 | -12.96% | 6.24 | 0.71 |
01/15 | 1,275 | 1,314 | 1,272 | 1,299 | +2.69% | 201,000 | 78億4147万 | -10.35% | 6.45 | 0.74 |
01/12 | 1,320 | 1,323 | 1,242 | 1,265 | -8.33% | 530,000 | 76億3623万 | -12.94% | 6.28 | 0.72 |
01/11 | 1,424 | 1,424 | 1,379 | 1,380 | -2.13% | 256,800 | 83億3043万 | -5.41% | 6.86 | 0.78 |
01/10 | 1,423 | 1,428 | 1,396 | 1,410 | -1.05% | 118,800 | 85億1152万 | -3.56% | 7 | 0.8 |
01/09 | 1,469 | 1,473 | 1,407 | 1,425 | -2.73% | 133,500 | 86億207万 | -2.73% | 7.08 | 0.81 |
01/05 | 1,480 | 1,516 | 1,460 | 1,465 | +0.34% | 97,400 | 88億4353万 | -0.07% | 7.28 | 0.83 |
01/04 | 1,405 | 1,486 | 1,386 | 1,460 | +3.91% | 130,100 | 88億1335万 | -0.14% | 7.25 | 0.83 |
2023 |
12/29 | 1,450 | 1,460 | 1,379 | 1,405 | -3.9% | 188,000 | 84億8134万 | -3.57% | 6.98 | 0.8 |
12/28 | 1,451 | 1,482 | 1,420 | 1,462 | +0.55% | 72,300 | 88億2543万 | +0.55% | 7.26 | 0.83 |
12/27 | 1,472 | 1,489 | 1,451 | 1,454 | -1.22% | 50,300 | 87億7713万 | +0.35% | 7.22 | 0.82 |
12/26 | 1,461 | 1,482 | 1,443 | 1,472 | +1.1% | 53,600 | 88億8579万 | +1.94% | 7.31 | 0.84 |
12/25 | 1,536 | 1,536 | 1,455 | 1,456 | -4.02% | 51,100 | 87億8921万 | +1.25% | 7.23 | 0.83 |
12/22 | 1,565 | 1,577 | 1,515 | 1,517 | -3.44% | 80,000 | 91億5744万 | +5.94% | 7.54 | 0.86 |
12/21 | 1,567 | 1,609 | 1,564 | 1,571 | -1.69% | 61,800 | 94億8341万 | +10.4% | 7.8 | 0.89 |
12/20 | 1,565 | 1,608 | 1,542 | 1,598 | +2.04% | 105,400 | 96億4640万 | +13.09% | 7.94 | 0.91 |
12/19 | 1,462 | 1,566 | 1,457 | 1,566 | +7.48% | 133,600 | 94億5323万 | +11.7% | 7.78 | 0.89 |
12/18 | 1,454 | 1,468 | 1,430 | 1,457 | +0.14% | 35,000 | 87億9524万 | +4.59% | 7.24 | 0.83 |
12/15 | 1,445 | 1,478 | 1,418 | 1,455 | +0.21% | 53,500 | 87億8317万 | +4.83% | 7.23 | 0.83 |
12/14 | 1,480 | 1,510 | 1,443 | 1,452 | -1.49% | 56,000 | 87億6506万 | +4.84% | 7.21 | 0.82 |
12/13 | 1,454 | 1,483 | 1,451 | 1,474 | +1.38% | 58,900 | 88億9786万 | +6.66% | 7.32 | 0.84 |
12/12 | 1,455 | 1,462 | 1,415 | 1,454 | +0.14% | 47,400 | 87億7713万 | +5.29% | 7.22 | 0.82 |
12/11 | 1,430 | 1,452 | 1,418 | 1,452 | +2.04% | 42,300 | 87億6506万 | +5.14% | 7.21 | 0.82 |
12/08 | 1,426 | 1,453 | 1,417 | 1,423 | -1.32% | 36,500 | 85億9000万 | +2.97% | 7.07 | 0.81 |
12/07 | 1,400 | 1,451 | 1,384 | 1,442 | +1.34% | 60,900 | 87億469万 | +4.34% | 7.16 | 0.82 |
12/06 | 1,393 | 1,430 | 1,393 | 1,423 | +2.23% | 34,800 | 85億9000万 | +3.04% | 7.07 | 0.81 |
12/05 | 1,409 | 1,430 | 1,392 | 1,392 | -1.49% | 46,800 | 84億287万 | +0.94% | 6.92 | 0.79 |
12/04 | 1,436 | 1,441 | 1,374 | 1,413 | -2.82% | 109,600 | 85億2963万 | +2.39% | 7.02 | 0.8 |
12/01 | 1,490 | 1,499 | 1,447 | 1,454 | -2.55% | 65,000 | 87億7713万 | +5.59% | 7.22 | 0.82 |
11/30 | 1,423 | 1,492 | 1,415 | 1,492 | +3.54% | 91,700 | 90億652万 | +8.59% | 7.41 | 0.86 |
11/29 | 1,395 | 1,450 | 1,390 | 1,441 | +6.35% | 128,700 | 86億9866万 | +5.26% | 7.16 | 0.83 |
11/28 | 1,335 | 1,368 | 1,335 | 1,355 | +1.5% | 36,600 | 81億7951万 | -0.73% | 6.73 | 0.78 |
11/27 | 1,346 | 1,358 | 1,330 | 1,335 | -0.22% | 18,800 | 80億5878万 | -2.27% | 6.63 | 0.77 |
11/24 | 1,344 | 1,362 | 1,336 | 1,338 | 0% | 27,100 | 80億7689万 | -2.41% | 6.65 | 0.77 |
11/22 | 1,328 | 1,352 | 1,328 | 1,338 | +0.22% | 33,400 | 80億7689万 | -2.9% | 6.65 | 0.77 |
11/21 | 1,330 | 1,357 | 1,325 | 1,335 | +1.44% | 55,400 | 80億5878万 | -3.61% | 6.63 | 0.77 |
11/20 | 1,313 | 1,328 | 1,300 | 1,316 | +1.15% | 32,400 | 79億4409万 | -5.32% | 6.54 | 0.76 |
11/17 | 1,276 | 1,306 | 1,270 | 1,301 | +0.85% | 64,300 | 78億5354万 | -6.87% | 6.46 | 0.75 |
11/16 | 1,331 | 1,335 | 1,285 | 1,290 | -2.93% | 87,800 | 77億8714万 | -7.99% | 6.41 | 0.74 |
11/15 | 1,333 | 1,350 | 1,319 | 1,329 | +0.38% | 43,600 | 80億2256万 | -5.48% | 6.6 | 0.77 |
11/14 | 1,315 | 1,348 | 1,315 | 1,324 | -0.3% | 48,600 | 79億9238万 | -6.3% | 6.58 | 0.76 |
11/13 | 1,344 | 1,344 | 1,313 | 1,328 | -1.78% | 70,200 | 80億1653万 | -6.48% | 6.6 | 0.77 |
11/10 | 1,344 | 1,358 | 1,320 | 1,352 | -1.39% | 77,600 | 81億6141万 | -5.19% | 6.72 | 0.78 |
11/09 | 1,390 | 1,390 | 1,345 | 1,371 | -1.37% | 113,800 | 82億7610万 | -4.06% | 6.81 | 0.79 |
11/08 | 1,458 | 1,467 | 1,386 | 1,390 | -3.54% | 94,300 | 83億9079万 | -3.07% | 6.91 | 0.8 |
11/07 | 1,457 | 1,464 | 1,427 | 1,441 | -1.37% | 83,300 | 86億9866万 | -0.07% | 7.16 | 0.83 |
11/06 | 1,487 | 1,500 | 1,447 | 1,461 | -0.75% | 78,600 | 88億1939万 | +1.46% | 7.26 | 0.84 |
11/02 | 1,436 | 1,480 | 1,429 | 1,472 | +3.66% | 110,200 | 88億8579万 | +2.44% | 7.31 | 0.85 |
11/01 | 1,429 | 1,456 | 1,394 | 1,420 | +1.14% | 98,700 | 85億7189万 | -1.05% | 7.05 | 0.82 |
10/31 | 1,382 | 1,418 | 1,365 | 1,404 | +1.81% | 85,000 | 84億7531万 | -2.3% | 6.97 | 0.81 |
10/30 | 1,433 | 1,433 | 1,379 | 1,379 | -3.3% | 100,800 | 83億2439万 | -4.17% | 6.85 | 0.8 |
10/27 | 1,338 | 1,426 | 1,335 | 1,426 | +6.26% | 100,700 | 86億811万 | -0.97% | 7.08 | 0.82 |
10/26 | 1,338 | 1,351 | 1,321 | 1,342 | -1.68% | 67,100 | 81億104万 | -6.74% | 6.67 | 0.77 |
10/25 | 1,375 | 1,397 | 1,361 | 1,365 | +0.15% | 93,000 | 82億3988万 | -5.27% | 6.78 | 0.79 |
10/24 | 1,350 | 1,387 | 1,287 | 1,363 | +1.87% | 213,600 | 82億2781万 | -5.48% | 6.77 | 0.79 |
10/23 | 1,391 | 1,416 | 1,332 | 1,338 | -4.56% | 239,400 | 80億7689万 | -7.08% | 6.65 | 0.77 |
10/20 | 1,431 | 1,447 | 1,380 | 1,402 | -3.24% | 107,200 | 84億6323万 | -2.71% | 6.97 | 0.81 |
10/19 | 1,492 | 1,508 | 1,433 | 1,449 | -4.55% | 133,400 | 87億4695万 | +0.69% | 7.2 | 0.84 |
10/18 | 1,517 | 1,544 | 1,489 | 1,518 | 0% | 90,000 | 91億6347万 | +5.78% | 7.54 | 0.88 |
10/17 | 1,451 | 1,538 | 1,451 | 1,518 | +4.55% | 168,100 | 91億6347万 | +6.15% | 7.54 | 0.88 |
10/16 | 1,470 | 1,480 | 1,403 | 1,452 | -2.29% | 171,200 | 87億6506万 | +1.82% | 7.21 | 0.84 |
10/13 | 1,436 | 1,537 | 1,422 | 1,486 | +3.41% | 331,200 | 89億7030万 | +4.43% | 7.38 | 0.86 |
10/12 | 1,380 | 1,457 | 1,365 | 1,437 | +4.21% | 188,400 | 86億7451万 | +1.34% | 7.14 | 0.83 |
10/11 | 1,520 | 1,540 | 1,373 | 1,379 | -9.22% | 394,000 | 83億2439万 | -2.61% | 6.85 | 0.8 |
10/10 | 1,430 | 1,550 | 1,317 | 1,519 | +1.95% | 603,900 | 91億6951万 | +7.2% | 7.55 | 0.88 |
10/06 | 1,490 | 1,532 | 1,451 | 1,490 | +1.29% | 256,200 | 89億9445万 | +5.67% | 7.4 | 0.86 |
10/05 | 1,477 | 1,491 | 1,429 | 1,471 | +2.15% | 174,200 | 88億7975万 | +4.77% | 7.31 | 0.85 |
10/04 | 1,432 | 1,487 | 1,411 | 1,440 | -2.64% | 317,800 | 86億9262万 | +3.15% | 7.15 | 0.83 |
10/03 | 1,574 | 1,576 | 1,457 | 1,479 | -7.33% | 504,200 | 89億2805万 | +6.33% | 7.35 | 0.85 |
10/02 | 1,576 | 1,664 | 1,501 | 1,596 | +14.33% | 1,374,600 | 96億3432万 | +15.32% | 7.93 | 0.92 |
09/29 | 1,396 | 1,405 | 1,370 | 1,396 | +0.58% | 52,300 | 84億2701万 | +1.75% | 6.94 | 0.81 |
09/28 | 1,427 | 1,427 | 1,376 | 1,388 | -2.73% | 63,600 | 83億7872万 | +1.61% | 6.9 | 0.8 |
09/27 | 1,439 | 1,443 | 1,402 | 1,427 | -2.53% | 76,400 | 86億1415万 | +4.85% | 7.09 | 0.82 |
09/26 | 1,454 | 1,489 | 1,448 | 1,464 | +1.39% | 77,000 | 88億3750万 | +8.28% | 7.27 | 0.85 |