PER
2023/08/24~2024/01/22
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 |
01/22 | 2,044 | 2,065 | 2,044 | 2,055 | +1.23% | 16,200 | 328億5123万 | +7.14% | 13.13 | 0.84 |
01/19 | 2,039 | 2,050 | 2,007 | 2,030 | -0.83% | 21,300 | 324億5158万 | +6.39% | 12.97 | 0.83 |
01/18 | 2,016 | 2,065 | 2,016 | 2,047 | +1.54% | 16,300 | 327億2334万 | +7.74% | 13.08 | 0.84 |
01/17 | 2,012 | 2,046 | 2,009 | 2,016 | -1.66% | 27,100 | 322億2777万 | +6.72% | 12.89 | 0.82 |
01/16 | 2,100 | 2,100 | 2,025 | 2,050 | +2.6% | 51,500 | 327億7130万 | +8.87% | 13.1 | 0.84 |
01/15 | 1,945 | 1,998 | 1,945 | 1,998 | +2.78% | 21,600 | 319億4002万 | +6.62% | 12.77 | 0.82 |
01/12 | 1,965 | 1,966 | 1,941 | 1,944 | -1.07% | 20,000 | 310億7678万 | +4.12% | 12.42 | 0.8 |
01/11 | 1,975 | 1,989 | 1,962 | 1,965 | -0.41% | 23,700 | 314億1249万 | +5.48% | 12.56 | 0.8 |
01/10 | 1,950 | 1,978 | 1,950 | 1,973 | +0.97% | 19,000 | 315億4037万 | +6.13% | 12.61 | 0.81 |
01/09 | 1,948 | 1,962 | 1,942 | 1,954 | +0.46% | 16,900 | 312億3664万 | +5.28% | 12.49 | 0.8 |
01/05 | 1,935 | 1,951 | 1,930 | 1,945 | +0.78% | 21,500 | 310億9277万 | +5.02% | 12.43 | 0.8 |
01/04 | 1,915 | 1,930 | 1,899 | 1,930 | +0.73% | 15,200 | 308億5298万 | +4.49% | 12.34 | 0.79 |
2023 |
12/29 | 1,891 | 1,916 | 1,891 | 1,916 | +1.27% | 12,000 | 306億2917万 | +3.96% | 12.25 | 0.8 |
12/28 | 1,899 | 1,900 | 1,890 | 1,892 | -0.42% | 11,600 | 302億4551万 | +2.88% | 12.09 | 0.79 |
12/27 | 1,877 | 1,900 | 1,870 | 1,900 | +1.5% | 18,200 | 303億7340万 | +3.54% | 12.14 | 0.79 |
12/26 | 1,845 | 1,872 | 1,844 | 1,872 | +1.52% | 17,900 | 299億2579万 | +2.24% | 11.96 | 0.78 |
12/25 | 1,887 | 1,887 | 1,843 | 1,844 | -1.13% | 32,200 | 294億7818万 | +0.88% | 11.79 | 0.77 |
12/22 | 1,848 | 1,868 | 1,848 | 1,865 | +1.19% | 18,000 | 298億1389万 | +2.02% | 11.92 | 0.78 |
12/21 | 1,840 | 1,847 | 1,832 | 1,843 | -0.16% | 12,600 | 294億6219万 | +0.99% | 11.78 | 0.77 |
12/20 | 1,819 | 1,846 | 1,819 | 1,846 | +1.48% | 13,500 | 295億1015万 | +1.21% | 11.8 | 0.77 |
12/19 | 1,807 | 1,819 | 1,802 | 1,819 | +0.72% | 6,100 | 290億7853万 | -0.22% | 11.63 | 0.76 |
12/18 | 1,798 | 1,806 | 1,785 | 1,806 | -0.11% | 13,000 | 288億7071万 | -0.93% | 11.54 | 0.75 |
12/15 | 1,803 | 1,813 | 1,802 | 1,808 | -0.11% | 7,500 | 289億268万 | -0.93% | 11.56 | 0.75 |
12/14 | 1,824 | 1,824 | 1,804 | 1,810 | -0.17% | 9,600 | 289億3466万 | -0.88% | 11.57 | 0.75 |
12/13 | 1,815 | 1,823 | 1,812 | 1,813 | -0.17% | 6,800 | 289億8261万 | -0.71% | 11.59 | 0.76 |
12/12 | 1,817 | 1,826 | 1,809 | 1,816 | -0.06% | 7,300 | 290億3057万 | -0.66% | 11.61 | 0.76 |
12/11 | 1,804 | 1,817 | 1,796 | 1,817 | +1.74% | 9,800 | 290億4656万 | -0.66% | 11.61 | 0.76 |
12/08 | 1,831 | 1,843 | 1,778 | 1,786 | -3.67% | 54,000 | 285億5099万 | -2.4% | 11.42 | 0.74 |
12/07 | 1,842 | 1,854 | 1,834 | 1,854 | +0.82% | 16,800 | 296億3804万 | +1.2% | 11.85 | 0.77 |
12/06 | 1,827 | 1,849 | 1,827 | 1,839 | +1.1% | 21,500 | 293億9825万 | +0.49% | 11.75 | 0.77 |
12/05 | 1,840 | 1,850 | 1,818 | 1,819 | -1.46% | 11,400 | 290億7853万 | -0.49% | 11.63 | 0.76 |
12/04 | 1,865 | 1,866 | 1,808 | 1,846 | -0.81% | 30,500 | 295億1015万 | +0.98% | 11.8 | 0.77 |
12/01 | 1,888 | 1,888 | 1,856 | 1,861 | -1.43% | 18,900 | 297億4994万 | +1.97% | 11.89 | 0.78 |
11/30 | 1,871 | 1,888 | 1,855 | 1,888 | +1.45% | 17,700 | 301億8156万 | +3.57% | 12.07 | 0.79 |
11/29 | 1,835 | 1,864 | 1,831 | 1,861 | +1.69% | 19,600 | 297億4994万 | +2.31% | 11.89 | 0.78 |
11/28 | 1,820 | 1,830 | 1,814 | 1,830 | +0.99% | 18,100 | 292億5438万 | +0.77% | 11.7 | 0.76 |
11/27 | 1,829 | 1,831 | 1,812 | 1,812 | -0.55% | 12,300 | 289億6663万 | -0.22% | 11.58 | 0.76 |
11/24 | 1,815 | 1,825 | 1,807 | 1,822 | +0.72% | 18,500 | 291億2649万 | +0.33% | 11.65 | 0.76 |
11/22 | 1,800 | 1,815 | 1,797 | 1,809 | +0.72% | 9,900 | 289億1867万 | -0.39% | 11.56 | 0.75 |
11/21 | 1,816 | 1,816 | 1,781 | 1,796 | +0.06% | 14,100 | 287億1085万 | -1.1% | 11.48 | 0.75 |
11/20 | 1,830 | 1,833 | 1,795 | 1,795 | -1.75% | 12,400 | 286億9487万 | -1.16% | 11.47 | 0.75 |
11/17 | 1,805 | 1,827 | 1,805 | 1,827 | +1.22% | 10,900 | 292億642万 | +0.61% | 11.68 | 0.76 |
11/16 | 1,810 | 1,820 | 1,797 | 1,805 | -0.66% | 11,800 | 288億5473万 | -0.61% | 11.54 | 0.75 |
11/15 | 1,841 | 1,842 | 1,806 | 1,817 | -0.22% | 7,800 | 290億4656万 | 0% | 11.61 | 0.76 |
11/14 | 1,845 | 1,847 | 1,820 | 1,821 | -0.44% | 5,300 | 291億1050万 | +0.22% | 11.64 | 0.76 |
11/13 | 1,850 | 1,854 | 1,829 | 1,829 | -0.6% | 10,500 | 292億3839万 | +0.72% | 11.69 | 0.76 |
11/10 | 1,819 | 1,844 | 1,819 | 1,840 | +0.27% | 12,500 | 294億1424万 | +1.43% | 11.76 | 0.77 |
11/09 | 1,818 | 1,837 | 1,818 | 1,835 | +0.99% | 8,600 | 293億3431万 | +1.38% | 11.73 | 0.77 |
11/08 | 1,857 | 1,857 | 1,809 | 1,817 | -1.78% | 36,800 | 290億4656万 | +0.5% | 11.61 | 0.76 |
11/07 | 1,848 | 1,859 | 1,843 | 1,850 | +0.16% | 8,200 | 295億7410万 | +2.27% | 11.82 | 0.77 |
11/06 | 1,843 | 1,848 | 1,836 | 1,847 | +0.65% | 11,300 | 295億2614万 | +2.16% | 11.81 | 0.77 |
11/02 | 1,850 | 1,851 | 1,828 | 1,835 | -0.6% | 9,800 | 293億3431万 | +1.49% | 11.73 | 0.77 |
11/01 | 1,815 | 1,846 | 1,815 | 1,846 | +2.27% | 23,400 | 295億1015万 | +1.99% | 11.8 | 0.77 |
10/31 | 1,792 | 1,809 | 1,792 | 1,805 | +0.84% | 12,700 | 288億5473万 | -0.44% | 11.54 | 0.75 |
10/30 | 1,809 | 1,815 | 1,790 | 1,790 | -1.1% | 18,900 | 286億1494万 | -1.49% | 11.44 | 0.75 |
10/27 | 1,795 | 1,810 | 1,788 | 1,810 | +1.69% | 14,200 | 289億3466万 | -0.66% | 11.57 | 0.75 |
10/26 | 1,794 | 1,801 | 1,777 | 1,780 | -0.89% | 8,500 | 284億5508万 | -2.52% | 11.38 | 0.74 |
10/25 | 1,801 | 1,810 | 1,795 | 1,796 | +0.11% | 14,600 | 287億1085万 | -1.97% | 11.48 | 0.75 |
10/24 | 1,800 | 1,803 | 1,766 | 1,794 | +0.06% | 16,600 | 286億7888万 | -2.39% | 11.47 | 0.75 |
10/23 | 1,816 | 1,820 | 1,793 | 1,793 | -1.54% | 10,900 | 286億6289万 | -2.77% | 11.46 | 0.75 |
10/20 | 1,818 | 1,827 | 1,812 | 1,821 | -0.16% | 8,200 | 291億1050万 | -1.57% | 11.64 | 0.76 |
10/19 | 1,808 | 1,824 | 1,804 | 1,824 | -0.22% | 10,000 | 291億5846万 | -1.62% | 11.66 | 0.76 |
10/18 | 1,820 | 1,828 | 1,809 | 1,828 | +1.33% | 12,500 | 292億2240万 | -1.67% | 11.68 | 0.76 |
10/17 | 1,789 | 1,808 | 1,787 | 1,804 | +0.84% | 13,000 | 288億3874万 | -3.17% | 11.53 | 0.75 |
10/16 | 1,800 | 1,811 | 1,779 | 1,789 | -1% | 19,000 | 285億9895万 | -4.18% | 11.43 | 0.75 |
10/13 | 1,823 | 1,823 | 1,801 | 1,807 | -0.99% | 11,500 | 288億8670万 | -3.47% | 11.55 | 0.75 |
10/12 | 1,816 | 1,827 | 1,804 | 1,825 | +0.5% | 11,800 | 291億7445万 | -2.82% | 11.66 | 0.76 |
10/11 | 1,822 | 1,828 | 1,807 | 1,816 | -0.33% | 15,200 | 290億3057万 | -3.51% | 11.61 | 0.76 |
10/10 | 1,800 | 1,824 | 1,800 | 1,822 | +1.96% | 13,900 | 291億2649万 | -3.39% | 11.65 | 0.76 |
10/06 | 1,777 | 1,795 | 1,771 | 1,787 | +0.45% | 8,100 | 285億6698万 | -5.35% | 11.42 | 0.75 |
10/05 | 1,747 | 1,780 | 1,747 | 1,779 | +2.01% | 19,300 | 284億3909万 | -5.92% | 11.37 | 0.74 |
10/04 | 1,777 | 1,777 | 1,737 | 1,744 | -2.9% | 30,700 | 278億7958万 | -7.97% | 11.15 | 0.73 |
10/03 | 1,836 | 1,837 | 1,796 | 1,796 | -2.18% | 35,100 | 287億1085万 | -5.47% | 11.48 | 0.75 |
10/02 | 1,846 | 1,857 | 1,834 | 1,836 | +0.49% | 23,800 | 293億5029万 | -3.52% | 11.73 | 0.77 |
09/29 | 1,837 | 1,838 | 1,818 | 1,827 | -0.54% | 22,000 | 292億642万 | -3.99% | 11.68 | 0.77 |
09/28 | 1,860 | 1,864 | 1,831 | 1,837 | -3.47% | 80,700 | 293億6628万 | -3.47% | 11.74 | 0.78 |
09/27 | 1,887 | 1,903 | 1,862 | 1,903 | 0% | 152,600 | 304億2135万 | +0.05% | 12.16 | 0.8 |
09/26 | 1,929 | 1,930 | 1,886 | 1,903 | -0.73% | 75,500 | 304億2135万 | +0.32% | 12.16 | 0.8 |
09/25 | 1,911 | 1,920 | 1,909 | 1,917 | +0.42% | 56,500 | 306億4516万 | +1.32% | 12.25 | 0.81 |
09/22 | 1,915 | 1,915 | 1,895 | 1,909 | -0.31% | 39,500 | 305億1727万 | +1.17% | 12.2 | 0.81 |
09/21 | 1,915 | 1,931 | 1,914 | 1,915 | -0.42% | 32,000 | 306億1319万 | +1.75% | 12.24 | 0.81 |
09/20 | 1,955 | 1,955 | 1,912 | 1,923 | -1.54% | 31,700 | 307億4107万 | +2.4% | 12.29 | 0.81 |
09/19 | 1,955 | 1,955 | 1,937 | 1,953 | +0.31% | 33,200 | 312億2065万 | +4.27% | 12.48 | 0.83 |
09/15 | 1,956 | 1,959 | 1,942 | 1,947 | +0.15% | 24,800 | 311億2474万 | +4.23% | 12.44 | 0.82 |
09/14 | 1,921 | 1,944 | 1,921 | 1,944 | +1.04% | 20,100 | 310億7678万 | +4.4% | 12.43 | 0.82 |
09/13 | 1,933 | 1,936 | 1,920 | 1,924 | -0.67% | 15,900 | 307億5706万 | +3.61% | 12.3 | 0.81 |
09/12 | 1,935 | 1,946 | 1,924 | 1,937 | +0.83% | 13,600 | 309億6488万 | +4.53% | 12.38 | 0.82 |
09/11 | 1,917 | 1,938 | 1,907 | 1,921 | +0.79% | 22,900 | 307億910万 | +4.01% | 12.28 | 0.81 |
09/08 | 1,917 | 1,938 | 1,901 | 1,906 | -1.09% | 29,500 | 304億6931万 | +3.42% | 12.18 | 0.81 |
09/07 | 1,940 | 1,945 | 1,925 | 1,927 | -0.72% | 29,900 | 308億502万 | +4.84% | 12.32 | 0.81 |
09/06 | 1,939 | 1,943 | 1,923 | 1,941 | +0.57% | 25,500 | 310億2882万 | +5.89% | 12.41 | 0.82 |
09/05 | 1,918 | 1,934 | 1,903 | 1,930 | +0.63% | 30,000 | 308億5298万 | +5.52% | 12.34 | 0.82 |
09/04 | 1,874 | 1,918 | 1,873 | 1,918 | +2.73% | 52,700 | 306億6114万 | +5.15% | 12.26 | 0.81 |
09/01 | 1,859 | 1,872 | 1,858 | 1,867 | -0.05% | 47,000 | 298億4586万 | +2.81% | 11.93 | 0.79 |
08/31 | 1,883 | 1,891 | 1,867 | 1,868 | -0.64% | 54,900 | 298億6184万 | +3.15% | 11.94 | 0.79 |
08/30 | 1,868 | 1,884 | 1,866 | 1,880 | +0.64% | 43,900 | 300億5368万 | +4.1% | 12.02 | 0.79 |
08/29 | 1,877 | 1,881 | 1,862 | 1,868 | -0.11% | 21,000 | 298億1514万 | +3.78% | 11.92 | 0.79 |
08/28 | 1,849 | 1,870 | 1,846 | 1,870 | +2.07% | 27,100 | 298億4707万 | +4.18% | 11.93 | 0.79 |
08/25 | 1,831 | 1,846 | 1,824 | 1,832 | -0.27% | 18,700 | 292億4055万 | +2.4% | 11.69 | 0.77 |
08/24 | 1,827 | 1,844 | 1,820 | 1,837 | +1.72% | 26,500 | 293億2035万 | +2.97% | 11.72 | 0.78 |