PER
2023/08/30~2024/01/26
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 |
01/26 | 414 | 421 | 407 | 420 | +1.45% | 69,200 | 67億3260万 | -4.11% | 24.92 | 1.37 |
01/25 | 424 | 424 | 410 | 414 | -1.9% | 67,500 | 66億3642万 | -6.12% | 24.56 | 1.35 |
01/24 | 434 | 434 | 415 | 422 | -1.4% | 71,100 | 67億6466万 | -4.95% | 25.04 | 1.38 |
01/23 | 435 | 435 | 425 | 428 | -1.38% | 102,700 | 68億6084万 | -4.25% | 25.4 | 1.4 |
01/22 | 418 | 437 | 418 | 434 | +4.58% | 117,000 | 69億5702万 | -3.77% | 25.75 | 1.42 |
01/19 | 415 | 418 | 407 | 415 | +1.72% | 94,800 | 66億5245万 | -8.59% | 24.62 | 1.35 |
01/18 | 417 | 417 | 406 | 408 | -0.73% | 69,400 | 65億4024万 | -11.11% | 24.21 | 1.33 |
01/17 | 421 | 425 | 406 | 411 | -2.38% | 176,200 | 65億8833万 | -11.61% | 24.39 | 1.34 |
01/16 | 424 | 430 | 411 | 421 | -0.71% | 197,600 | 67億4863万 | -10.62% | 24.98 | 1.37 |
01/15 | 438 | 447 | 423 | 424 | -1.4% | 209,000 | 67億9672万 | -10.92% | 25.16 | 1.38 |
01/12 | 512 | 520 | 425 | 430 | -17.62% | 832,100 | 68億9290万 | -10.97% | 25.51 | 1.4 |
01/11 | 452 | 522 | 440 | 522 | +18.1% | 103,600 | 83億6766万 | +6.75% | 30.97 | 1.7 |
01/10 | 451 | 454 | 439 | 442 | -3.28% | 178,800 | 70億8526万 | -10.16% | 26.23 | 1.44 |
01/09 | 429 | 471 | 429 | 457 | +8.55% | 328,100 | 73億2571万 | -8.23% | 27.12 | 1.49 |
01/05 | 420 | 422 | 404 | 421 | +0.24% | 129,200 | 67億4863万 | -16.47% | 24.98 | 1.37 |
01/04 | 410 | 422 | 397 | 420 | +4.48% | 230,200 | 67億3260万 | -17.65% | 24.92 | 1.37 |
2023 |
12/29 | 384 | 405 | 371 | 402 | +5.79% | 373,300 | 64億4406万 | -22.24% | 23.85 | 1.31 |
12/28 | 402 | 402 | 372 | 380 | -3.06% | 373,700 | 60億9140万 | -27.48% | 22.55 | 1.24 |
12/27 | 425 | 429 | 382 | 392 | -7.76% | 691,800 | 62億8376万 | -26.45% | 23.26 | 1.28 |
12/26 | 477 | 485 | 411 | 425 | -10.9% | 535,700 | 68億1275万 | -21.44% | 25.22 | 1.39 |
12/25 | 503 | 505 | 476 | 477 | -3.64% | 154,400 | 76億4631万 | -12.96% | 28.3 | 1.56 |
12/22 | 504 | 513 | 491 | 495 | -1.79% | 126,300 | 79億3485万 | -10.65% | 29.37 | 1.61 |
12/21 | 502 | 509 | 493 | 504 | +0.4% | 122,800 | 80億7912万 | -9.52% | 29.9 | 1.64 |
12/20 | 490 | 517 | 490 | 502 | +3.08% | 252,400 | 80億4706万 | -10.68% | 29.79 | 1.64 |
12/19 | 494 | 498 | 485 | 487 | -1.62% | 130,300 | 78億661万 | -14.26% | 28.9 | 1.59 |
12/18 | 496 | 507 | 478 | 495 | +1.43% | 204,400 | 79億3485万 | -13.91% | 29.37 | 1.61 |
12/15 | 497 | 507 | 482 | 488 | -2.59% | 280,500 | 78億2264万 | -15.57% | 28.96 | 1.59 |
12/14 | 515 | 524 | 490 | 501 | -2.15% | 198,800 | 80億3103万 | -13.77% | 29.73 | 1.63 |
12/13 | 527 | 539 | 506 | 512 | -0.97% | 312,700 | 82億736万 | -12.18% | 30.38 | 1.67 |
12/12 | 554 | 554 | 510 | 517 | -6% | 407,100 | 82億8751万 | -11.47% | 30.68 | 1.69 |
12/11 | 552 | 573 | 543 | 550 | +0.55% | 125,500 | 88億1650万 | -5.98% | 32.63 | 1.79 |
12/08 | 558 | 564 | 547 | 547 | -1.44% | 93,500 | 87億6841万 | -6.34% | 32.46 | 1.78 |
12/07 | 567 | 575 | 548 | 555 | -2.12% | 116,600 | 88億9665万 | -4.97% | 32.93 | 1.81 |
12/06 | 582 | 587 | 563 | 567 | -2.24% | 164,200 | 90億8901万 | -2.58% | 33.64 | 1.85 |
12/05 | 600 | 605 | 580 | 580 | -3.01% | 109,700 | 92億9740万 | -0.17% | 34.41 | 1.89 |
12/04 | 583 | 606 | 583 | 598 | +2.75% | 122,300 | 95億8594万 | +3.46% | 35.48 | 1.95 |
12/01 | 604 | 604 | 581 | 582 | -3% | 100,700 | 93億2946万 | +1.22% | 34.53 | 1.9 |
11/30 | 589 | 603 | 585 | 600 | +1.01% | 70,100 | 96億1800万 | +4.71% | 35.6 | 1.96 |
11/29 | 579 | 597 | 578 | 594 | +2.95% | 66,600 | 95億2182万 | +4.03% | 35.24 | 1.94 |
11/28 | 595 | 602 | 575 | 577 | -2.86% | 135,500 | 92億4931万 | +1.41% | 34.24 | 1.88 |
11/27 | 587 | 610 | 587 | 594 | +1.19% | 158,900 | 95億2182万 | +4.39% | 35.24 | 1.94 |
11/24 | 596 | 601 | 576 | 587 | -1.01% | 114,800 | 94億961万 | +3.16% | 34.83 | 1.91 |
11/22 | 594 | 606 | 588 | 593 | -1.17% | 93,200 | 95億579万 | +4.04% | 35.19 | 1.93 |
11/21 | 607 | 623 | 592 | 600 | -0.99% | 137,200 | 96億1800万 | +5.45% | 35.6 | 1.96 |
11/20 | 628 | 635 | 601 | 606 | -2.42% | 173,300 | 97億1418万 | +6.88% | 35.96 | 1.98 |
11/17 | 569 | 637 | 560 | 621 | +9.33% | 431,400 | 99億5463万 | +10.11% | 36.85 | 2.02 |
11/16 | 627 | 638 | 556 | 568 | -8.83% | 451,100 | 91億504万 | +1.43% | 33.7 | 1.85 |
11/15 | 659 | 661 | 615 | 623 | -4.01% | 374,100 | 99億8669万 | +11.25% | 36.97 | 2.03 |
11/14 | 661 | 714 | 638 | 649 | -2.11% | 778,800 | 104億347万 | +16.52% | 38.51 | 2.12 |
11/13 | 577 | 673 | 570 | 663 | +15.71% | 1,122,800 | 106億2789万 | +19.68% | 39.34 | 2.16 |
11/10 | 560 | 577 | 546 | 573 | +2.87% | 168,500 | 91億8519万 | +4.18% | 34 | 1.87 |
11/09 | 554 | 565 | 540 | 557 | +0.72% | 112,100 | 89億2871万 | +1.64% | 33.05 | 1.82 |
11/08 | 552 | 563 | 542 | 553 | +2.03% | 167,900 | 88億6459万 | +1.1% | 32.81 | 1.8 |
11/07 | 549 | 549 | 535 | 542 | +1.12% | 92,300 | 86億8826万 | -1.09% | 32.16 | 1.77 |
11/06 | 540 | 548 | 527 | 536 | -0.56% | 143,700 | 85億9208万 | -2.55% | 31.8 | 1.75 |
11/02 | 543 | 545 | 533 | 539 | +1.13% | 69,200 | 86億4017万 | -2.18% | 31.98 | 1.76 |
11/01 | 534 | 547 | 526 | 533 | +1.14% | 107,900 | 85億4399万 | -3.79% | 31.63 | 1.74 |
10/31 | 520 | 534 | 509 | 527 | +1.35% | 89,200 | 84億4781万 | -5.56% | 31.27 | 1.72 |
10/30 | 530 | 531 | 514 | 520 | -1.33% | 90,500 | 83億3560万 | -7.31% | 30.85 | 1.7 |
10/27 | 508 | 537 | 508 | 527 | +3.13% | 116,900 | 84億4781万 | -6.39% | 31.27 | 1.72 |
10/26 | 526 | 526 | 511 | 511 | -2.67% | 105,200 | 81億9133万 | -9.56% | 30.32 | 1.67 |
10/25 | 553 | 555 | 524 | 525 | -5.06% | 178,200 | 84億1575万 | -7.41% | 31.15 | 1.71 |
10/24 | 543 | 558 | 530 | 553 | 0% | 205,900 | 88億6459万 | -2.98% | 32.81 | 1.8 |
10/23 | 583 | 586 | 542 | 553 | -5.15% | 332,900 | 88億6459万 | -3.15% | 32.81 | 1.8 |
10/20 | 595 | 615 | 556 | 583 | -0.34% | 425,000 | 93億4549万 | +1.92% | 34.59 | 1.9 |
10/19 | 618 | 649 | 576 | 585 | -2.99% | 786,200 | 93億7755万 | +2.45% | 34.71 | 1.91 |
10/18 | 585 | 626 | 585 | 603 | +4.51% | 705,400 | 96億6609万 | +5.42% | 35.78 | 1.97 |
10/17 | 557 | 581 | 547 | 577 | +3.78% | 293,200 | 92億4931万 | +0.87% | 34.24 | 1.88 |
10/16 | 525 | 568 | 523 | 556 | +5.5% | 296,700 | 89億1268万 | -2.8% | 32.99 | 1.81 |
10/13 | 523 | 533 | 516 | 527 | +0.38% | 91,800 | 84億4781万 | -8.03% | 31.27 | 1.72 |
10/12 | 544 | 546 | 519 | 525 | -4.55% | 126,800 | 84億1575万 | -8.85% | 31.15 | 1.71 |
10/11 | 556 | 567 | 530 | 550 | -2.48% | 194,100 | 88億1650万 | -5.01% | 32.63 | 1.79 |
10/10 | 578 | 581 | 556 | 564 | 0% | 163,800 | 90億4092万 | -2.76% | 33.46 | 1.84 |
10/06 | 575 | 575 | 544 | 564 | +1.08% | 145,800 | 90億4092万 | -2.93% | 33.46 | 1.84 |
10/05 | 532 | 565 | 532 | 558 | +6.9% | 235,400 | 89億4474万 | -3.96% | 33.11 | 1.82 |
10/04 | 520 | 540 | 502 | 522 | -3.33% | 560,600 | 83億6766万 | -10.31% | 30.97 | 1.7 |
10/03 | 570 | 575 | 540 | 540 | -5.26% | 426,900 | 86億5620万 | -7.69% | 32.04 | 1.76 |
10/02 | 590 | 646 | 570 | 570 | -3.88% | 551,600 | 91億3710万 | -2.9% | 33.82 | 1.86 |
09/29 | 567 | 594 | 567 | 593 | +4.77% | 327,100 | 95億579万 | +1.02% | 35.19 | 1.95 |
09/28 | 605 | 610 | 532 | 566 | -6.91% | 811,700 | 90億7298万 | -3.41% | 33.58 | 1.86 |
09/27 | 599 | 619 | 591 | 608 | -4.85% | 421,000 | 97億4624万 | +3.4% | 36.08 | 2 |
09/26 | 604 | 650 | 585 | 639 | +7.21% | 790,100 | 102億4317万 | +9.23% | 37.91 | 2.1 |
09/25 | 581 | 608 | 574 | 596 | +3.11% | 353,300 | 95億5388万 | +2.94% | 35.36 | 1.96 |
09/22 | 573 | 584 | 569 | 578 | +0.87% | 149,200 | 92億6534万 | +0.87% | 34.3 | 1.9 |
09/21 | 571 | 588 | 569 | 573 | -0.52% | 223,100 | 91億8519万 | +1.6% | 34 | 1.89 |
09/20 | 576 | 585 | 573 | 576 | -0.86% | 113,700 | 92億3328万 | +3.78% | 34.18 | 1.9 |
09/19 | 597 | 599 | 563 | 581 | +0.35% | 278,200 | 93億1343万 | +6.61% | 34.47 | 1.91 |
09/15 | 585 | 603 | 576 | 579 | +0.7% | 184,000 | 92億8137万 | +8.02% | 34.35 | 1.91 |
09/14 | 590 | 598 | 573 | 575 | -1.2% | 208,700 | 92億1725万 | +9.11% | 34.12 | 1.89 |
09/13 | 604 | 629 | 582 | 582 | -4.59% | 407,700 | 93億2946万 | +12.14% | 34.53 | 1.92 |
09/12 | 600 | 615 | 589 | 610 | +3.04% | 265,000 | 97億7830万 | +19.37% | 36.19 | 2.01 |
09/11 | 590 | 597 | 575 | 592 | +2.6% | 229,600 | 94億8976万 | +17.93% | 35.13 | 1.95 |
09/08 | 575 | 587 | 569 | 577 | -0.35% | 124,800 | 92億4931万 | +17.28% | 34.24 | 1.9 |
09/07 | 607 | 625 | 575 | 579 | -2.03% | 519,800 | 92億8137万 | +19.63% | 34.35 | 1.91 |
09/06 | 608 | 611 | 570 | 591 | -2.31% | 442,200 | 94億7373万 | +24.42% | 35.07 | 1.95 |
09/05 | 603 | 625 | 599 | 605 | +2.02% | 469,000 | 96億9815万 | +29.55% | 35.9 | 1.99 |
09/04 | 590 | 631 | 582 | 593 | +2.95% | 598,400 | 95億579万 | +29.76% | 35.19 | 1.95 |
09/01 | 570 | 595 | 550 | 576 | +1.41% | 482,200 | 92億3328万 | +28.57% | 34.18 | 1.9 |
08/31 | 585 | 591 | 560 | 568 | -2.07% | 508,800 | 91億504万 | +29.09% | 33.7 | 1.87 |
08/30 | 607 | 614 | 573 | 580 | -4.29% | 547,000 | 92億9740万 | +34.26% | 34.41 | 1.91 |