PER
2023/09/19~2024/02/15
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 |
02/15 | 2,695 | 2,707 | 2,636 | 2,645 | -1.38% | 76,100 | 883億5743万 | -2.79% | 8.03 | 0.33 |
02/14 | 2,670 | 2,689 | 2,640 | 2,682 | +0.83% | 72,200 | 895億9343万 | -1.51% | 8.14 | 0.34 |
02/13 | 2,664 | 2,688 | 2,648 | 2,660 | 0% | 243,800 | 888億5851万 | -2.31% | 8.07 | 0.34 |
02/09 | 2,659 | 2,695 | 2,631 | 2,660 | -0.45% | 74,800 | 888億5851万 | -2.35% | 8.07 | 0.34 |
02/08 | 2,700 | 2,711 | 2,666 | 2,672 | -1.58% | 77,900 | 892億5937万 | -1.94% | 8.11 | 0.34 |
02/07 | 2,676 | 2,725 | 2,673 | 2,715 | +1.19% | 51,500 | 906億9581万 | -0.33% | 8.24 | 0.34 |
02/06 | 2,730 | 2,732 | 2,683 | 2,683 | -1.97% | 99,300 | 896億2683万 | -1.43% | 8.14 | 0.34 |
02/05 | 2,720 | 2,783 | 2,713 | 2,737 | -0.44% | 111,600 | 914億3073万 | +0.59% | 8.31 | 0.35 |
02/02 | 2,792 | 2,792 | 2,734 | 2,749 | -1.47% | 70,100 | 918億3159万 | +1.18% | 8.34 | 0.35 |
02/01 | 2,777 | 2,793 | 2,743 | 2,790 | -0.32% | 64,800 | 932億122万 | +2.84% | 8.47 | 0.35 |
01/31 | 2,748 | 2,799 | 2,731 | 2,799 | +1.6% | 80,300 | 935億187万 | +3.36% | 8.49 | 0.35 |
01/30 | 2,811 | 2,812 | 2,755 | 2,755 | -1.4% | 46,600 | 920億3203万 | +2% | 8.36 | 0.35 |
01/29 | 2,784 | 2,807 | 2,775 | 2,794 | +1.23% | 50,000 | 933億3484万 | +3.6% | 8.48 | 0.35 |
01/26 | 2,762 | 2,798 | 2,750 | 2,760 | -0.79% | 54,700 | 921億9905万 | +2.53% | 8.38 | 0.35 |
01/25 | 2,800 | 2,819 | 2,774 | 2,782 | -0.07% | 56,500 | 929億3397万 | +3.46% | 8.44 | 0.35 |
01/24 | 2,708 | 2,793 | 2,708 | 2,784 | +2.81% | 69,100 | 930億78万 | +3.61% | 8.45 | 0.35 |
01/23 | 2,750 | 2,764 | 2,708 | 2,708 | -1.24% | 49,700 | 904億6197万 | +0.78% | 8.22 | 0.34 |
01/22 | 2,735 | 2,744 | 2,716 | 2,742 | +0.92% | 36,200 | 915億9776万 | +1.82% | 8.32 | 0.35 |
01/19 | 2,700 | 2,717 | 2,682 | 2,717 | +0.7% | 58,100 | 907億6262万 | +0.7% | 8.25 | 0.34 |
01/18 | 2,680 | 2,700 | 2,657 | 2,698 | +1.01% | 41,800 | 901億2792万 | -0.26% | 8.19 | 0.34 |
01/17 | 2,686 | 2,719 | 2,671 | 2,671 | -0.52% | 40,400 | 892億2597万 | -1.51% | 8.11 | 0.34 |
01/16 | 2,720 | 2,720 | 2,677 | 2,685 | -1.25% | 46,900 | 896億9364万 | -1.21% | 8.15 | 0.34 |
01/15 | 2,691 | 2,740 | 2,691 | 2,719 | +1.04% | 83,800 | 908億2943万 | -0.15% | 8.25 | 0.34 |
01/12 | 2,734 | 2,738 | 2,689 | 2,691 | -1.32% | 50,700 | 898億9408万 | -1.28% | 8.17 | 0.34 |
01/11 | 2,706 | 2,768 | 2,706 | 2,727 | +1.49% | 60,100 | 910億9667万 | -0.15% | 8.28 | 0.34 |
01/10 | 2,681 | 2,719 | 2,681 | 2,687 | +0.15% | 55,600 | 897億6046万 | -1.79% | 8.15 | 0.34 |
01/09 | 2,720 | 2,720 | 2,677 | 2,683 | -0.48% | 51,600 | 896億2683万 | -2.15% | 8.14 | 0.34 |
01/05 | 2,699 | 2,724 | 2,677 | 2,696 | +0.9% | 53,100 | 900億6110万 | -1.89% | 8.18 | 0.34 |
01/04 | 2,661 | 2,672 | 2,581 | 2,672 | +0.23% | 86,900 | 892億5937万 | -3.01% | 8.11 | 0.34 |
2023 |
12/29 | 2,672 | 2,688 | 2,651 | 2,666 | +0.19% | 37,800 | 890億5894万 | -3.51% | 8.09 | 0.34 |
12/28 | 2,660 | 2,674 | 2,639 | 2,661 | 0% | 41,400 | 888億9191万 | -3.97% | 8.08 | 0.34 |
12/27 | 2,632 | 2,661 | 2,627 | 2,661 | +1.33% | 53,700 | 888億9191万 | -4.25% | 8.08 | 0.34 |
12/26 | 2,648 | 2,653 | 2,608 | 2,626 | -0.72% | 65,300 | 877億2272万 | -5.71% | 7.97 | 0.33 |
12/25 | 2,693 | 2,725 | 2,644 | 2,645 | -0.9% | 90,300 | 883億5743万 | -5.16% | 8.03 | 0.33 |
12/22 | 2,644 | 2,673 | 2,632 | 2,669 | +1.87% | 92,600 | 891億5916万 | -4.47% | 8.1 | 0.34 |
12/21 | 2,634 | 2,650 | 2,617 | 2,620 | -1.17% | 43,000 | 875億2229万 | -6.26% | 7.95 | 0.33 |
12/20 | 2,659 | 2,672 | 2,636 | 2,651 | -1.05% | 59,200 | 885億5786万 | -5.32% | 8.05 | 0.34 |
12/19 | 2,711 | 2,711 | 2,654 | 2,679 | -0.45% | 51,200 | 894億9321万 | -4.39% | 8.13 | 0.34 |
12/18 | 2,706 | 2,717 | 2,666 | 2,691 | -1.64% | 59,600 | 898億9408万 | -4% | 8.17 | 0.34 |
12/15 | 2,753 | 2,784 | 2,722 | 2,736 | -1.55% | 71,100 | 913億9732万 | -2.36% | 8.3 | 0.35 |
12/14 | 2,843 | 2,857 | 2,764 | 2,779 | -3% | 61,800 | 928億3376万 | -0.79% | 8.43 | 0.35 |
12/13 | 2,861 | 2,891 | 2,852 | 2,865 | +0.14% | 45,700 | 957億663万 | +2.39% | 8.69 | 0.36 |
12/12 | 2,885 | 2,888 | 2,848 | 2,861 | -1.24% | 46,100 | 955億7300万 | +2.29% | 8.68 | 0.36 |
12/11 | 2,894 | 2,935 | 2,859 | 2,897 | +1.36% | 70,100 | 967億7560万 | +3.54% | 8.79 | 0.37 |
12/08 | 2,827 | 2,889 | 2,827 | 2,858 | +1.1% | 104,700 | 954億7279万 | +2.11% | 8.67 | 0.36 |
12/07 | 2,784 | 2,830 | 2,769 | 2,827 | +0.25% | 43,800 | 944億3722万 | +0.96% | 8.58 | 0.36 |
12/06 | 2,760 | 2,824 | 2,760 | 2,820 | +1.66% | 58,400 | 942億338万 | +0.71% | 8.56 | 0.36 |
12/05 | 2,800 | 2,830 | 2,774 | 2,774 | -1.7% | 44,800 | 926億6673万 | -0.82% | 8.42 | 0.35 |
12/04 | 2,830 | 2,850 | 2,788 | 2,822 | -0.77% | 53,100 | 942億7019万 | +0.86% | 8.56 | 0.36 |
12/01 | 2,857 | 2,876 | 2,816 | 2,844 | -0.42% | 53,600 | 950億511万 | +1.83% | 8.63 | 0.36 |
11/30 | 2,800 | 2,862 | 2,796 | 2,856 | +1.38% | 139,800 | 954億598万 | +2.44% | 8.67 | 0.36 |
11/29 | 2,877 | 2,901 | 2,810 | 2,817 | -2.36% | 59,800 | 941億316万 | +1.26% | 8.55 | 0.36 |
11/28 | 2,885 | 2,912 | 2,858 | 2,885 | +0.91% | 54,800 | 963億7474万 | +3.85% | 8.76 | 0.36 |
11/27 | 2,860 | 2,871 | 2,832 | 2,859 | -0.03% | 48,100 | 955億619万 | +3.14% | 8.68 | 0.36 |
11/24 | 2,910 | 2,915 | 2,858 | 2,860 | -0.38% | 65,300 | 955億3960万 | +3.32% | 8.68 | 0.36 |
11/22 | 2,780 | 2,872 | 2,779 | 2,871 | +2.13% | 102,100 | 959億706万 | +3.83% | 8.71 | 0.36 |
11/21 | 2,740 | 2,828 | 2,740 | 2,811 | +2.59% | 118,600 | 939億273万 | +1.88% | 8.53 | 0.36 |
11/20 | 2,755 | 2,807 | 2,733 | 2,740 | -0.36% | 65,000 | 915億3094万 | -0.51% | 8.32 | 0.35 |
11/17 | 2,682 | 2,759 | 2,670 | 2,750 | +1.78% | 78,600 | 918億6500万 | -0.11% | 8.35 | 0.35 |
11/16 | 2,727 | 2,769 | 2,696 | 2,702 | -1.28% | 69,800 | 902億6154万 | -1.89% | 8.2 | 0.34 |
11/15 | 2,708 | 2,755 | 2,682 | 2,737 | +1.18% | 117,400 | 914億3073万 | -0.69% | 8.31 | 0.35 |
11/14 | 2,746 | 2,747 | 2,672 | 2,705 | +0.33% | 83,500 | 903億6175万 | -1.81% | 8.21 | 0.34 |
11/13 | 2,700 | 2,721 | 2,655 | 2,696 | +0.63% | 54,600 | 900億6110万 | -2.14% | 8.18 | 0.34 |
11/10 | 2,621 | 2,695 | 2,606 | 2,679 | -1.36% | 111,500 | 894億9321万 | -2.72% | 8.13 | 0.34 |
11/09 | 2,681 | 2,728 | 2,630 | 2,716 | +0.67% | 101,700 | 907億2921万 | -1.31% | 8.24 | 0.34 |
11/08 | 2,869 | 2,869 | 2,669 | 2,698 | -5.1% | 182,800 | 901億2792万 | -1.96% | 8.19 | 0.34 |
11/07 | 2,840 | 2,899 | 2,825 | 2,843 | -0.98% | 74,300 | 949億7171万 | +3.12% | 8.63 | 0.36 |
11/06 | 2,940 | 2,960 | 2,868 | 2,871 | -2.01% | 135,000 | 959億706万 | +4.25% | 8.71 | 0.36 |
11/02 | 2,946 | 2,998 | 2,891 | 2,930 | +1.17% | 145,100 | 978億7798万 | +6.39% | 8.89 | 0.37 |
11/01 | 2,866 | 2,900 | 2,826 | 2,896 | +2.44% | 113,600 | 967億4220万 | +5.12% | 8.79 | 0.37 |
10/31 | 2,771 | 2,829 | 2,712 | 2,827 | +3.55% | 155,500 | 944億3722万 | +2.61% | 8.58 | 0.36 |
10/30 | 2,796 | 2,835 | 2,726 | 2,730 | -2.6% | 279,200 | 911億9689万 | -0.98% | 8.29 | 0.35 |
10/27 | 2,730 | 2,803 | 2,718 | 2,803 | +3.39% | 108,200 | 936億3549万 | +1.37% | 8.51 | 0.35 |
10/26 | 2,719 | 2,738 | 2,691 | 2,711 | -0.29% | 75,900 | 905億6219万 | -2.13% | 8.23 | 0.34 |
10/25 | 2,692 | 2,757 | 2,686 | 2,719 | +0.63% | 66,500 | 908億2943万 | -2.12% | 8.25 | 0.34 |
10/24 | 2,738 | 2,738 | 2,640 | 2,702 | -0.66% | 80,800 | 902億6154万 | -3.02% | 8.2 | 0.34 |
10/23 | 2,726 | 2,767 | 2,716 | 2,720 | -0.22% | 57,100 | 908億6284万 | -2.61% | 8.25 | 0.34 |
10/20 | 2,752 | 2,798 | 2,711 | 2,726 | -0.94% | 58,600 | 910億6327万 | -2.64% | 8.27 | 0.34 |
10/19 | 2,757 | 2,793 | 2,733 | 2,752 | -1.04% | 49,600 | 919億3181万 | -1.96% | 8.35 | 0.35 |
10/18 | 2,758 | 2,816 | 2,743 | 2,781 | +2.32% | 93,700 | 929億57万 | -1.07% | 8.44 | 0.35 |
10/17 | 2,721 | 2,755 | 2,691 | 2,718 | +0.78% | 59,300 | 907億9602万 | -3.38% | 8.25 | 0.34 |
10/16 | 2,661 | 2,705 | 2,656 | 2,697 | -0.66% | 59,300 | 900億9451万 | -4.12% | 8.18 | 0.34 |
10/13 | 2,762 | 2,789 | 2,707 | 2,715 | -2.2% | 85,600 | 906億9581万 | -3.55% | 8.24 | 0.34 |
10/12 | 2,755 | 2,789 | 2,729 | 2,776 | +1.09% | 69,500 | 927億3354万 | -1.42% | 8.42 | 0.35 |
10/11 | 2,735 | 2,767 | 2,709 | 2,746 | +0.7% | 91,500 | 917億3138万 | -2.42% | 8.33 | 0.35 |
10/10 | 2,699 | 2,734 | 2,687 | 2,727 | +1.45% | 95,600 | 910億9667万 | -3.06% | 8.28 | 0.34 |
10/06 | 2,697 | 2,714 | 2,652 | 2,688 | -0.04% | 92,700 | 897億9386万 | -4.38% | 8.16 | 0.34 |
10/05 | 2,618 | 2,704 | 2,616 | 2,689 | +3.15% | 125,600 | 898億2727万 | -4.27% | 8.16 | 0.34 |
10/04 | 2,721 | 2,724 | 2,604 | 2,607 | -4.15% | 192,900 | 870億8802万 | -7.09% | 7.91 | 0.33 |
10/03 | 2,815 | 2,815 | 2,719 | 2,720 | -3.85% | 87,400 | 908億6284万 | -3.03% | 8.25 | 0.34 |
10/02 | 2,790 | 2,879 | 2,790 | 2,829 | +2.39% | 113,900 | 945億403万 | +1.04% | 8.59 | 0.36 |
09/29 | 2,850 | 2,850 | 2,743 | 2,763 | -4.23% | 130,100 | 934億447万 | -0.9% | 8.39 | 0.36 |
09/28 | 2,875 | 2,925 | 2,874 | 2,885 | -1.74% | 78,900 | 975億2874万 | +3.78% | 8.76 | 0.37 |
09/27 | 2,914 | 2,940 | 2,866 | 2,936 | +0.75% | 126,400 | 992億5281万 | +6.22% | 8.91 | 0.38 |
09/26 | 2,885 | 2,930 | 2,873 | 2,914 | +1.6% | 136,400 | 985億909万 | +6.04% | 8.84 | 0.38 |
09/25 | 2,906 | 2,916 | 2,832 | 2,868 | -2.32% | 130,600 | 969億5404万 | +5.05% | 8.7 | 0.37 |
09/22 | 2,905 | 2,957 | 2,840 | 2,936 | 0% | 216,600 | 992億5281万 | +8.22% | 8.91 | 0.38 |
09/21 | 2,900 | 2,969 | 2,896 | 2,936 | +1.14% | 182,100 | 992億5281万 | +8.98% | 8.91 | 0.38 |
09/20 | 2,940 | 2,958 | 2,885 | 2,903 | -0.62% | 133,000 | 981億3723万 | +8.56% | 8.81 | 0.38 |
09/19 | 2,857 | 2,921 | 2,851 | 2,921 | +1.85% | 112,000 | 987億4573万 | +9.85% | 8.86 | 0.38 |