PER
2023/09/20~2024/02/16
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 |
02/16 | 2,237 | 2,300 | 2,237 | 2,291 | +1.82% | 1,200 | 16億6670万 | +0.26% | 5.26 | 0.84 |
02/15 | 2,400 | 2,400 | 2,223 | 2,250 | -7.22% | 6,100 | 16億3687万 | -1.36% | 5.16 | 0.82 |
02/14 | 2,208 | 2,437 | 2,150 | 2,425 | +3.72% | 34,300 | 17億6418万 | +6.5% | 5.57 | 0.88 |
02/13 | 2,271 | 2,399 | 2,271 | 2,338 | +3.54% | 11,200 | 17億89万 | +3.13% | 5.37 | 0.85 |
02/09 | 2,239 | 2,258 | 2,220 | 2,258 | +0.85% | 3,300 | 16億4269万 | -0.04% | 5.18 | 0.82 |
02/08 | 2,239 | 2,263 | 2,239 | 2,239 | -1.1% | 1,900 | 16億2887万 | -0.62% | 5.14 | 0.82 |
02/07 | 2,250 | 2,270 | 2,235 | 2,264 | +0.62% | 2,000 | 16億4706万 | +0.76% | 5.2 | 0.83 |
02/06 | 2,291 | 2,297 | 2,250 | 2,250 | -1.79% | 2,300 | 16億3687万 | +0.45% | 5.16 | 0.82 |
02/05 | 2,291 | 2,334 | 2,280 | 2,291 | +0.48% | 1,400 | 16億6670万 | +2.51% | 5.26 | 0.84 |
02/02 | 2,283 | 2,295 | 2,280 | 2,280 | -1.47% | 3,600 | 16億5870万 | +2.52% | 5.23 | 0.83 |
02/01 | 2,369 | 2,369 | 2,311 | 2,314 | -0.22% | 1,500 | 16億8343万 | +4.52% | 5.31 | 0.84 |
01/31 | 2,330 | 2,330 | 2,293 | 2,319 | -0.73% | 3,000 | 16億8707万 | +5.27% | 5.32 | 0.85 |
01/30 | 2,308 | 2,336 | 2,308 | 2,336 | +0.04% | 1,000 | 16億9944万 | +6.57% | 5.36 | 0.85 |
01/29 | 2,399 | 2,399 | 2,300 | 2,335 | -1.44% | 700 | 16億9871万 | +7.11% | 5.36 | 0.85 |
01/26 | 2,399 | 2,400 | 2,319 | 2,369 | -0.8% | 2,800 | 17億2344万 | +9.17% | 5.44 | 0.86 |
01/25 | 2,388 | 2,388 | 2,388 | 2,388 | 0% | 500 | 17億3727万 | +10.66% | 5.48 | 0.87 |
01/24 | 2,328 | 2,388 | 2,314 | 2,388 | +3.2% | 3,800 | 17億3727万 | +11.33% | 5.48 | 0.87 |
01/23 | 2,319 | 2,319 | 2,297 | 2,314 | +0.65% | 1,800 | 16億8343万 | +8.54% | 5.31 | 0.84 |
01/22 | 2,296 | 2,300 | 2,259 | 2,299 | -0.78% | 3,500 | 16億7252万 | +8.39% | 5.28 | 0.84 |
01/19 | 2,250 | 2,317 | 2,250 | 2,317 | +4.46% | 3,700 | 16億8561万 | +9.71% | 5.32 | 0.85 |
01/18 | 2,180 | 2,234 | 2,150 | 2,218 | +3.16% | 3,700 | 16億1359万 | +5.52% | 5.09 | 0.81 |
01/17 | 2,161 | 2,161 | 2,148 | 2,150 | +0.23% | 1,200 | 15億6412万 | +2.58% | 4.93 | 0.78 |
01/16 | 2,178 | 2,178 | 2,145 | 2,145 | -0.6% | 2,500 | 15億6048万 | +2.48% | 4.92 | 0.78 |
01/15 | 2,205 | 2,205 | 2,158 | 2,158 | -1.42% | 2,400 | 15億6994万 | +3.25% | 4.95 | 0.79 |
01/12 | 2,155 | 2,189 | 2,155 | 2,189 | -0.05% | 2,400 | 15億9249万 | +4.94% | 5.02 | 0.8 |
01/11 | 2,160 | 2,190 | 2,152 | 2,190 | +1.39% | 3,900 | 15億9322万 | +5.29% | 5.03 | 0.8 |
01/10 | 2,165 | 2,187 | 2,127 | 2,160 | -0.23% | 3,200 | 15億7140万 | +4.05% | 4.96 | 0.79 |
01/09 | 2,140 | 2,200 | 2,140 | 2,165 | +1.64% | 2,900 | 15億7503万 | +4.44% | 4.97 | 0.79 |
01/05 | 2,130 | 2,140 | 2,130 | 2,130 | +0.71% | 800 | 15億4957万 | +2.95% | 4.89 | 0.78 |
01/04 | 2,120 | 2,180 | 2,115 | 2,115 | +0.86% | 1,700 | 15億3866万 | +2.37% | 4.85 | 0.77 |
2023 |
12/29 | 2,086 | 2,154 | 2,086 | 2,097 | +0.82% | 1,100 | 15億2556万 | +1.6% | 4.81 | 0.77 |
12/28 | 2,130 | 2,130 | 2,075 | 2,080 | -2.35% | 600 | 15億1320万 | +0.82% | 4.77 | 0.76 |
12/27 | 2,075 | 2,130 | 2,045 | 2,130 | +5.19% | 1,800 | 15億4957万 | +3.35% | 4.89 | 0.78 |
12/26 | 2,030 | 2,031 | 2,025 | 2,025 | 0% | 1,900 | 14億7318万 | -1.56% | 4.65 | 0.74 |
12/25 | 2,057 | 2,057 | 2,025 | 2,025 | -0.49% | 2,400 | 14億7318万 | -1.65% | 4.65 | 0.74 |
12/22 | 2,048 | 2,048 | 2,035 | 2,035 | -0.29% | 1,000 | 14億8046万 | -1.21% | 4.67 | 0.74 |
12/21 | 2,040 | 2,041 | 2,040 | 2,041 | +0.05% | 600 | 14億8482万 | -1.02% | 4.68 | 0.74 |
12/20 | 2,059 | 2,072 | 2,040 | 2,040 | -1.78% | 2,500 | 14億8410万 | -1.16% | 4.68 | 0.74 |
12/19 | 2,050 | 2,077 | 2,050 | 2,077 | +0.14% | 900 | 15億1101万 | +0.44% | 4.77 | 0.76 |
12/18 | 2,051 | 2,074 | 2,051 | 2,074 | -0.05% | 600 | 15億883万 | +0.48% | 4.76 | 0.76 |
12/15 | 2,075 | 2,075 | 2,075 | 2,075 | +0.73% | 300 | 15億956万 | +0.83% | 4.76 | 0.76 |
12/14 | 2,037 | 2,060 | 2,031 | 2,060 | +1.18% | 900 | 14億9865万 | +0.39% | 4.73 | 0.75 |
12/13 | 2,063 | 2,063 | 2,036 | 2,036 | -1.64% | 1,200 | 14億8119万 | -0.54% | 4.67 | 0.74 |
12/12 | 2,070 | 2,070 | 2,070 | 2,070 | +0.29% | 500 | 15億592万 | +1.32% | 4.75 | 0.76 |
12/11 | 2,075 | 2,075 | 2,064 | 2,064 | -0.53% | 400 | 15億156万 | +1.28% | 4.74 | 0.75 |
12/08 | 2,100 | 2,100 | 2,074 | 2,075 | -0.24% | 500 | 15億956万 | +2.02% | 4.76 | 0.76 |
12/07 | 2,050 | 2,148 | 2,050 | 2,080 | +1.22% | 1,800 | 15億1320万 | +2.51% | 4.77 | 0.76 |
12/06 | 2,052 | 2,055 | 2,052 | 2,055 | +0.2% | 400 | 14億9501万 | +1.58% | 4.72 | 0.75 |
12/05 | 2,060 | 2,061 | 2,051 | 2,051 | -0.44% | 1,400 | 14億9210万 | +1.58% | 4.71 | 0.75 |
12/04 | 2,073 | 2,080 | 2,055 | 2,060 | -0.91% | 1,700 | 14億9865万 | +2.23% | 4.73 | 0.75 |
12/01 | 2,126 | 2,148 | 2,060 | 2,079 | +0.14% | 2,900 | 15億1247万 | +3.43% | 4.77 | 0.76 |
11/30 | 2,063 | 2,104 | 2,013 | 2,076 | +0.39% | 5,700 | 15億1029万 | +3.49% | 4.76 | 0.76 |
11/29 | 2,057 | 2,069 | 2,030 | 2,068 | +0.88% | 700 | 15億447万 | +3.35% | 4.75 | 0.75 |
11/28 | 2,080 | 2,080 | 2,050 | 2,050 | -1.44% | 700 | 14億9137万 | +2.6% | 4.7 | 0.75 |
11/27 | 2,076 | 2,080 | 2,033 | 2,080 | +0.53% | 600 | 15億1320万 | +4.26% | 4.77 | 0.76 |
11/24 | 2,049 | 2,078 | 2,049 | 2,069 | +2.43% | 500 | 15億519万 | +3.87% | 4.75 | 0.76 |
11/22 | 2,045 | 2,050 | 2,020 | 2,020 | -0.98% | 3,200 | 14億6955万 | +1.61% | 4.64 | 0.74 |
11/21 | 2,079 | 2,079 | 2,030 | 2,040 | -1.88% | 2,900 | 14億8410万 | +2.72% | 4.68 | 0.74 |
11/20 | 2,097 | 2,097 | 2,030 | 2,079 | +1.07% | 1,900 | 15億1247万 | +4.79% | 4.77 | 0.76 |
11/17 | 2,080 | 2,100 | 2,057 | 2,057 | -1.39% | 3,700 | 14億9646万 | +3.89% | 4.72 | 0.75 |
11/16 | 2,100 | 2,120 | 2,086 | 2,086 | -0.19% | 2,500 | 15億1756万 | +5.46% | 4.79 | 0.76 |
11/15 | 2,117 | 2,117 | 2,082 | 2,090 | -1.28% | 2,100 | 15億2047万 | +5.77% | 4.8 | 0.76 |
11/14 | 2,127 | 2,300 | 2,072 | 2,117 | +6.54% | 13,500 | 15億4011万 | +7.24% | 4.86 | 0.77 |
11/13 | 1,930 | 2,000 | 1,930 | 1,987 | +3.11% | 2,500 | 14億4554万 | +0.81% | 4.56 | 0.73 |
11/10 | 1,950 | 1,950 | 1,926 | 1,927 | -0.36% | 800 | 14億189万 | -2.33% | 4.42 | 0.7 |
11/09 | 1,949 | 1,965 | 1,934 | 1,934 | +0.05% | 1,300 | 14億698万 | -2.18% | 4.44 | 0.71 |
11/08 | 1,950 | 1,950 | 1,933 | 1,933 | -0.21% | 400 | 14億625万 | -2.47% | 4.44 | 0.71 |
11/07 | 1,937 | 1,937 | 1,937 | 1,937 | +0.36% | 200 | 14億916万 | -2.52% | 4.45 | 0.71 |
11/06 | 1,950 | 1,955 | 1,918 | 1,930 | -1.78% | 1,300 | 14億407万 | -3.16% | 4.43 | 0.7 |
11/02 | 1,949 | 1,965 | 1,949 | 1,965 | +0.98% | 400 | 14億2953万 | -1.6% | 4.51 | 0.72 |
11/01 | 1,950 | 1,950 | 1,946 | 1,946 | -0.21% | 600 | 14億1571万 | -2.7% | 4.47 | 0.71 |
10/31 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | 14億1862万 | -2.65% | 4.48 | 0.71 |
10/30 | 1,966 | 1,966 | 1,950 | 1,950 | +0.57% | 200 | 14億1862万 | -2.79% | 4.48 | 0.71 |
10/27 | 1,949 | 1,949 | 1,939 | 1,939 | -0.31% | 500 | 14億1062万 | -3.48% | 4.45 | 0.71 |
10/26 | 1,960 | 1,960 | 1,945 | 1,945 | -1.17% | 500 | 14億1498万 | -3.28% | 4.46 | 0.71 |
10/25 | 1,968 | 1,968 | 1,968 | 1,968 | 0% | 100 | 14億3172万 | -2.33% | 4.52 | 0.72 |
10/24 | 1,971 | 1,971 | 1,968 | 1,968 | -0.15% | 800 | 14億3172万 | -2.53% | 4.52 | 0.72 |
10/23 | 1,998 | 1,998 | 1,970 | 1,971 | -1.4% | 700 | 14億3390万 | -2.47% | 4.52 | 0.72 |
10/20 | 2,000 | 2,000 | 1,999 | 1,999 | +0.76% | 200 | 14億5427万 | -1.19% | 4.59 | 0.73 |
10/19 | 1,984 | 1,984 | 1,984 | 1,984 | +0.2% | 200 | 14億4336万 | -1.93% | 4.55 | 0.72 |
10/18 | 1,970 | 1,980 | 1,970 | 1,980 | +1.07% | 500 | 14億4045万 | -2.13% | 4.54 | 0.72 |
10/17 | 2,000 | 2,000 | 1,957 | 1,959 | -2% | 1,600 | 14億2517万 | -3.21% | 4.5 | 0.71 |
10/16 | 1,980 | 1,999 | 1,979 | 1,999 | +0.81% | 1,300 | 14億5427万 | -1.33% | 4.59 | 0.73 |
10/13 | 2,017 | 2,017 | 1,983 | 1,983 | -1.2% | 500 | 14億4263万 | -2.22% | 4.55 | 0.72 |
10/12 | 2,030 | 2,030 | 2,007 | 2,007 | -1.13% | 800 | 14億6009万 | -1.04% | 4.61 | 0.73 |
10/11 | 2,070 | 2,070 | 2,030 | 2,030 | -0.39% | 400 | 14億7682万 | +0.05% | 4.66 | 0.74 |
10/10 | 2,044 | 2,044 | 2,038 | 2,038 | 0% | 400 | 14億8264万 | +0.49% | 4.68 | 0.74 |
10/06 | 2,040 | 2,040 | 2,021 | 2,038 | -0.1% | 500 | 14億8264万 | +0.44% | 4.68 | 0.74 |
10/05 | 2,020 | 2,040 | 2,016 | 2,040 | +0.99% | 1,400 | 14億8410万 | +0.49% | 4.68 | 0.74 |
10/04 | 2,055 | 2,059 | 1,998 | 2,020 | -2.18% | 1,900 | 14億6955万 | -0.49% | 4.64 | 0.74 |
10/03 | 2,081 | 2,081 | 2,045 | 2,065 | -0.29% | 1,700 | 15億228万 | +1.67% | 4.74 | 0.75 |
10/02 | 2,070 | 2,089 | 2,070 | 2,071 | +0.05% | 700 | 15億665万 | +2.02% | 4.75 | 0.76 |
09/29 | 2,049 | 2,070 | 2,049 | 2,070 | +1.02% | 1,300 | 15億592万 | +2.02% | 4.75 | 0.79 |
09/28 | 2,039 | 2,049 | 2,002 | 2,049 | +0.49% | 1,000 | 14億9064万 | +1.09% | 4.7 | 0.79 |
09/27 | 2,010 | 2,039 | 2,010 | 2,039 | +1.44% | 300 | 14億8337万 | +0.64% | 4.68 | 0.78 |
09/26 | 2,035 | 2,048 | 2,010 | 2,010 | -1.33% | 1,700 | 14億6227万 | -0.59% | 4.61 | 0.77 |
09/25 | 1,961 | 2,037 | 1,961 | 2,037 | +1.34% | 1,800 | 14億8191万 | +0.74% | 4.68 | 0.78 |
09/22 | 2,010 | 2,010 | 2,010 | 2,010 | +0.5% | 200 | 14億6227万 | -0.45% | 4.61 | 0.77 |
09/21 | 2,020 | 2,020 | 1,990 | 2,000 | -2.25% | 1,600 | 14億5500万 | -0.89% | 4.59 | 0.77 |
09/20 | 2,009 | 2,046 | 2,001 | 2,046 | -0.63% | 700 | 14億8846万 | +1.34% | 4.7 | 0.78 |