PER
2023/09/06~2024/02/02
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 |
02/02 | 50 | 50 | 49 | 50 | 0% | 109,000 | 29億8201万 | +2.04% | 72.11 | 0.94 |
02/01 | 49 | 50 | 49 | 50 | +2.04% | 11,900 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/31 | 50 | 50 | 49 | 49 | -2% | 13,100 | 29億2237万 | 0% | 70.67 | 0.92 |
01/30 | 50 | 50 | 49 | 50 | 0% | 14,600 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/29 | 49 | 50 | 49 | 50 | 0% | 58,100 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/26 | 50 | 50 | 49 | 50 | 0% | 36,500 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/25 | 50 | 50 | 49 | 50 | 0% | 7,700 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/24 | 50 | 50 | 49 | 50 | 0% | 98,300 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/23 | 50 | 50 | 49 | 50 | 0% | 58,900 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/22 | 49 | 50 | 49 | 50 | +2.04% | 114,000 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/19 | 50 | 50 | 49 | 49 | 0% | 12,400 | 29億2237万 | 0% | 70.67 | 0.92 |
01/18 | 49 | 50 | 49 | 49 | 0% | 7,100 | 29億2237万 | 0% | 70.67 | 0.92 |
01/17 | 50 | 50 | 49 | 49 | 0% | 22,300 | 29億2237万 | 0% | 70.67 | 0.92 |
01/16 | 49 | 50 | 49 | 49 | 0% | 19,500 | 29億2237万 | 0% | 70.67 | 0.92 |
01/15 | 49 | 50 | 49 | 49 | 0% | 35,600 | 29億2237万 | 0% | 70.67 | 0.92 |
01/12 | 50 | 50 | 49 | 49 | -2% | 25,500 | 29億2237万 | 0% | 70.67 | 0.92 |
01/11 | 50 | 50 | 49 | 50 | 0% | 25,900 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/10 | 49 | 50 | 48 | 50 | +4.17% | 185,000 | 29億8201万 | +2.04% | 72.11 | 0.94 |
01/09 | 49 | 49 | 48 | 48 | -2.04% | 178,100 | 28億6273万 | -2.04% | 69.22 | 0.9 |
01/05 | 48 | 49 | 47 | 49 | +2.08% | 49,400 | 29億2237万 | 0% | 70.67 | 0.92 |
01/04 | 48 | 48 | 47 | 48 | 0% | 37,600 | 28億6273万 | -2.04% | 69.22 | 0.9 |
2023 |
12/29 | 47 | 48 | 47 | 48 | 0% | 61,400 | 28億6273万 | -2.04% | 69.22 | 0.9 |
12/28 | 48 | 48 | 47 | 48 | 0% | 97,100 | 28億6273万 | -4% | 69.22 | 0.9 |
12/27 | 48 | 49 | 48 | 48 | 0% | 177,400 | 28億6273万 | -4% | 69.22 | 0.9 |
12/26 | 49 | 49 | 48 | 48 | -2.04% | 136,800 | 28億6273万 | -4% | 69.22 | 0.9 |
12/25 | 49 | 50 | 49 | 49 | 0% | 91,500 | 29億2237万 | -2% | 70.67 | 0.92 |
12/22 | 49 | 50 | 49 | 49 | 0% | 48,900 | 29億2237万 | -2% | 70.67 | 0.92 |
12/21 | 50 | 50 | 49 | 49 | -2% | 84,700 | 29億2237万 | -2% | 70.67 | 0.92 |
12/20 | 48 | 50 | 48 | 50 | +4.17% | 92,600 | 29億8201万 | 0% | 72.11 | 0.94 |
12/19 | 48 | 49 | 48 | 48 | -2.04% | 111,100 | 28億6273万 | -4% | 69.22 | 0.9 |
12/18 | 48 | 49 | 48 | 49 | +2.08% | 63,800 | 29億2237万 | -2% | 70.67 | 0.92 |
12/15 | 48 | 49 | 48 | 48 | 0% | 78,800 | 28億6273万 | -4% | 69.22 | 0.9 |
12/14 | 49 | 49 | 48 | 48 | -2.04% | 74,600 | 28億6273万 | -4% | 69.22 | 0.9 |
12/13 | 51 | 51 | 48 | 49 | -2% | 353,500 | 29億2237万 | -2% | 70.67 | 0.92 |
12/12 | 50 | 51 | 50 | 50 | -1.96% | 19,900 | 29億8201万 | 0% | 72.11 | 0.94 |
12/11 | 50 | 51 | 50 | 51 | +2% | 42,700 | 30億4165万 | +2% | 73.55 | 0.96 |
12/08 | 50 | 51 | 50 | 50 | 0% | 103,300 | 29億8201万 | 0% | 72.11 | 0.94 |
12/07 | 51 | 51 | 50 | 50 | -3.85% | 106,800 | 29億8201万 | 0% | 72.11 | 0.94 |
12/06 | 50 | 53 | 50 | 52 | +4% | 344,300 | 31億129万 | +4% | 74.99 | 0.98 |
12/05 | 50 | 51 | 50 | 50 | 0% | 25,000 | 29億8201万 | 0% | 72.11 | 0.94 |
12/04 | 50 | 51 | 50 | 50 | 0% | 34,800 | 29億8201万 | 0% | 72.11 | 0.94 |
12/01 | 51 | 51 | 50 | 50 | -1.96% | 37,600 | 29億8201万 | 0% | 72.11 | 0.94 |
11/30 | 50 | 51 | 50 | 51 | +2% | 31,600 | 30億4165万 | +2% | 73.55 | 0.96 |
11/29 | 50 | 51 | 50 | 50 | 0% | 61,800 | 29億8201万 | 0% | 72.11 | 0.94 |
11/28 | 50 | 51 | 50 | 50 | 0% | 31,600 | 29億8201万 | 0% | 72.11 | 0.94 |
11/27 | 51 | 51 | 50 | 50 | -1.96% | 11,700 | 29億8201万 | 0% | 72.11 | 0.94 |
11/24 | 51 | 51 | 50 | 51 | 0% | 17,000 | 30億4165万 | +2% | 73.55 | 0.96 |
11/22 | 51 | 51 | 50 | 51 | +2% | 29,000 | 30億4165万 | +2% | 73.55 | 0.96 |
11/21 | 50 | 51 | 50 | 50 | 0% | 14,000 | 29億8201万 | 0% | 72.11 | 0.94 |
11/20 | 50 | 51 | 50 | 50 | -1.96% | 20,300 | 29億8201万 | 0% | 72.11 | 0.94 |
11/17 | 50 | 51 | 50 | 51 | +2% | 16,300 | 30億4165万 | +2% | 73.55 | 0.96 |
11/16 | 50 | 50 | 50 | 50 | 0% | 9,800 | 29億8201万 | 0% | 72.11 | 0.94 |
11/15 | 50 | 50 | 50 | 50 | 0% | 19,600 | 29億8201万 | 0% | 72.11 | 0.94 |
11/14 | 51 | 51 | 50 | 50 | 0% | 46,500 | 29億8201万 | 0% | 72.11 | 0.94 |
11/13 | 50 | 51 | 50 | 50 | 0% | 79,000 | 29億8201万 | 0% | 72.11 | 0.94 |
11/10 | 51 | 51 | 50 | 50 | 0% | 7,400 | 29億8201万 | 0% | 72.11 | 0.94 |
11/09 | 52 | 52 | 50 | 50 | -3.85% | 69,200 | 29億8201万 | 0% | 72.11 | 0.94 |
11/08 | 51 | 52 | 50 | 52 | +4% | 88,700 | 31億129万 | +4% | 74.99 | 0.98 |
11/07 | 50 | 51 | 50 | 50 | 0% | 27,500 | 29億8201万 | 0% | 72.11 | 0.94 |
11/06 | 50 | 51 | 50 | 50 | 0% | 24,700 | 29億8201万 | 0% | 72.11 | 0.94 |
11/02 | 50 | 51 | 50 | 50 | 0% | 8,600 | 29億8201万 | -1.96% | 72.11 | 0.94 |
11/01 | 50 | 51 | 50 | 50 | 0% | 7,800 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/31 | 50 | 51 | 50 | 50 | 0% | 43,700 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/30 | 50 | 50 | 50 | 50 | 0% | 38,200 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/27 | 51 | 51 | 50 | 50 | 0% | 17,100 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/26 | 50 | 51 | 50 | 50 | 0% | 10,500 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/25 | 51 | 51 | 50 | 50 | 0% | 25,800 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/24 | 51 | 51 | 50 | 50 | -1.96% | 107,900 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/23 | 51 | 52 | 51 | 51 | +2% | 108,000 | 30億4165万 | 0% | 73.55 | 0.96 |
10/20 | 50 | 51 | 50 | 50 | 0% | 38,900 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/19 | 50 | 51 | 50 | 50 | -1.96% | 36,700 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/18 | 51 | 51 | 51 | 51 | 0% | 2,300 | 30億4165万 | 0% | 73.55 | 0.96 |
10/17 | 50 | 51 | 50 | 51 | +2% | 43,500 | 30億4165万 | 0% | 73.55 | 0.96 |
10/16 | 50 | 51 | 50 | 50 | -1.96% | 14,700 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/13 | 50 | 51 | 50 | 51 | +2% | 9,300 | 30億4165万 | 0% | 73.55 | 0.96 |
10/12 | 51 | 51 | 50 | 50 | -1.96% | 11,500 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/11 | 50 | 51 | 50 | 51 | +2% | 39,400 | 30億4165万 | 0% | 73.55 | 0.96 |
10/10 | 51 | 51 | 50 | 50 | 0% | 18,200 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/06 | 51 | 51 | 50 | 50 | 0% | 73,900 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/05 | 51 | 51 | 50 | 50 | 0% | 7,200 | 29億8201万 | -1.96% | 72.11 | 0.94 |
10/04 | 51 | 51 | 50 | 50 | -1.96% | 286,900 | 29億8201万 | -3.85% | 72.11 | 0.94 |
10/03 | 52 | 53 | 51 | 51 | -1.92% | 49,600 | 30億4165万 | -1.92% | 73.55 | 0.96 |
10/02 | 54 | 54 | 52 | 52 | -1.89% | 129,600 | 31億129万 | 0% | 74.99 | 0.98 |
09/29 | 53 | 55 | 53 | 53 | -3.64% | 174,500 | 31億6093万 | +1.92% | 76.43 | 0.99 |
09/28 | 51 | 56 | 51 | 55 | +7.84% | 245,900 | 32億8021万 | +5.77% | 79.32 | 1.03 |
09/27 | 51 | 51 | 51 | 51 | -1.92% | 24,600 | 30億4165万 | -1.92% | 73.55 | 0.96 |
09/26 | 50 | 52 | 50 | 52 | +1.96% | 105,900 | 31億129万 | 0% | 74.99 | 0.98 |
09/25 | 51 | 51 | 51 | 51 | +2% | 20,600 | 30億4165万 | -1.92% | 73.55 | 0.96 |
09/22 | 50 | 51 | 50 | 50 | 0% | 97,900 | 29億8201万 | -3.85% | 72.11 | 0.94 |
09/21 | 50 | 51 | 50 | 50 | 0% | 106,300 | 29億8201万 | -3.85% | 72.11 | 0.94 |
09/20 | 50 | 51 | 50 | 50 | 0% | 22,000 | 29億8201万 | -3.85% | 72.11 | 0.94 |
09/19 | 51 | 51 | 50 | 50 | -1.96% | 36,200 | 29億8201万 | -3.85% | 72.11 | 0.94 |
09/15 | 51 | 52 | 50 | 51 | -1.92% | 152,400 | 30億4165万 | -1.92% | 73.55 | 0.96 |
09/14 | 51 | 52 | 51 | 52 | +1.96% | 38,500 | 31億129万 | 0% | 74.99 | 0.98 |
09/13 | 51 | 52 | 51 | 51 | 0% | 37,100 | 30億4165万 | -3.77% | 73.55 | 0.96 |
09/12 | 51 | 52 | 51 | 51 | 0% | 56,900 | 30億4165万 | -3.77% | 73.55 | 0.96 |
09/11 | 53 | 53 | 50 | 51 | -3.77% | 255,700 | 30億4165万 | -3.77% | 73.55 | 0.96 |
09/08 | 52 | 53 | 52 | 53 | +1.92% | 52,900 | 31億6093万 | 0% | 76.43 | 0.99 |
09/07 | 52 | 53 | 52 | 52 | 0% | 76,800 | 31億129万 | -1.89% | 74.99 | 0.98 |
09/06 | 53 | 53 | 52 | 52 | 0% | 65,500 | 31億129万 | -1.89% | 74.99 | 0.98 |