PER
2023/08/29~2024/01/25
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 |
01/25 | 19 | 19 | 17 | 19 | 0% | 1,119,600 | 18億2425万 | +5.56% | 608.08 | 0.88 |
01/24 | 18 | 21 | 18 | 19 | +5.56% | 1,555,600 | 18億2425万 | +5.56% | 608.08 | 0.88 |
01/23 | 18 | 19 | 17 | 18 | 0% | 301,600 | 17億2823万 | 0% | 576.08 | 0.84 |
01/22 | 18 | 18 | 17 | 18 | +5.88% | 11,900 | 17億2823万 | +5.88% | 576.08 | 0.84 |
01/19 | 17 | 18 | 17 | 17 | 0% | 18,600 | 16億3222万 | 0% | 544.07 | 0.79 |
01/18 | 17 | 18 | 17 | 17 | 0% | 5,300 | 16億3222万 | -5.56% | 544.07 | 0.79 |
01/17 | 18 | 18 | 17 | 17 | -5.56% | 9,300 | 16億3222万 | -5.56% | 544.07 | 0.79 |
01/16 | 18 | 18 | 17 | 18 | +5.88% | 6,100 | 17億2823万 | 0% | 576.08 | 0.84 |
01/15 | 18 | 18 | 17 | 17 | 0% | 43,300 | 16億3222万 | -5.56% | 544.07 | 0.79 |
01/12 | 18 | 18 | 17 | 17 | 0% | 7,800 | 16億3222万 | -5.56% | 544.07 | 0.79 |
01/11 | 18 | 18 | 17 | 17 | 0% | 175,500 | 16億3222万 | -5.56% | 544.07 | 0.79 |
01/10 | 18 | 18 | 17 | 17 | -5.56% | 64,600 | 16億3222万 | -5.56% | 544.07 | 0.79 |
01/09 | 18 | 18 | 17 | 18 | 0% | 85,200 | 17億2823万 | 0% | 576.08 | 0.84 |
01/05 | 17 | 18 | 17 | 18 | +5.88% | 324,000 | 17億2823万 | 0% | 576.08 | 0.84 |
01/04 | 18 | 18 | 17 | 17 | -5.56% | 29,500 | 16億3222万 | -5.56% | 544.07 | 0.79 |
2023 |
12/29 | 18 | 18 | 17 | 18 | +5.88% | 15,400 | 17億2823万 | 0% | 576.08 | 0.84 |
12/28 | 18 | 18 | 17 | 17 | 0% | 78,900 | 16億3222万 | -5.56% | 544.07 | 0.79 |
12/27 | 17 | 18 | 17 | 17 | 0% | 236,600 | 16億3222万 | -5.56% | 544.07 | 0.79 |
12/26 | 18 | 18 | 17 | 17 | -5.56% | 156,300 | 16億3222万 | -5.56% | 544.07 | 0.79 |
12/25 | 17 | 18 | 17 | 18 | +5.88% | 122,000 | 17億2823万 | 0% | 576.08 | 0.84 |
12/22 | 18 | 18 | 17 | 17 | -5.56% | 364,800 | 16億3222万 | -5.56% | 544.07 | 0.79 |
12/21 | 18 | 19 | 18 | 18 | -5.26% | 40,900 | 17億2823万 | 0% | 576.08 | 0.84 |
12/20 | 18 | 19 | 17 | 19 | +5.56% | 93,900 | 18億2425万 | +5.56% | 608.08 | 0.88 |
12/19 | 19 | 19 | 18 | 18 | -5.26% | 79,200 | 17億2823万 | 0% | 576.08 | 0.84 |
12/18 | 17 | 19 | 17 | 19 | +11.76% | 298,500 | 18億2425万 | +5.56% | 608.08 | 0.88 |
12/15 | 18 | 18 | 17 | 17 | 0% | 66,800 | 16億3222万 | -5.56% | 544.07 | 0.79 |
12/14 | 17 | 18 | 17 | 17 | 0% | 70,700 | 16億3222万 | -5.56% | 544.07 | 0.79 |
12/13 | 18 | 18 | 17 | 17 | 0% | 12,900 | 16億3222万 | -5.56% | 544.07 | 0.79 |
12/12 | 18 | 18 | 17 | 17 | -10.53% | 137,500 | 16億3222万 | -5.56% | 544.07 | 0.79 |
12/11 | 18 | 19 | 18 | 19 | +5.56% | 85,500 | 18億2425万 | +5.56% | 608.08 | 0.88 |
12/08 | 18 | 19 | 18 | 18 | 0% | 14,100 | 17億2823万 | 0% | 576.08 | 0.84 |
12/07 | 18 | 19 | 18 | 18 | 0% | 23,200 | 17億2823万 | 0% | 576.08 | 0.84 |
12/06 | 18 | 19 | 18 | 18 | 0% | 69,600 | 17億2823万 | 0% | 576.08 | 0.84 |
12/05 | 19 | 19 | 18 | 18 | 0% | 6,400 | 17億2823万 | 0% | 576.08 | 0.84 |
12/04 | 19 | 19 | 18 | 18 | -5.26% | 10,200 | 17億2823万 | 0% | 576.08 | 0.84 |
12/01 | 18 | 19 | 18 | 19 | +5.56% | 46,100 | 18億2425万 | +5.56% | 608.08 | 0.88 |
11/30 | 18 | 19 | 18 | 18 | 0% | 35,400 | 17億2823万 | 0% | 576.08 | 0.84 |
11/29 | 18 | 19 | 18 | 18 | 0% | 10,400 | 17億2823万 | 0% | 576.08 | 0.84 |
11/28 | 18 | 19 | 18 | 18 | 0% | 70,400 | 17億2823万 | 0% | 576.08 | 0.84 |
11/27 | 18 | 19 | 18 | 18 | +5.88% | 138,800 | 17億2823万 | 0% | 576.08 | 0.84 |
11/24 | 18 | 20 | 17 | 17 | 0% | 956,100 | 16億3222万 | -5.56% | 544.07 | 0.79 |
11/22 | 18 | 18 | 17 | 17 | -5.56% | 11,800 | 16億3222万 | -5.56% | 544.07 | 0.79 |
11/21 | 17 | 18 | 17 | 18 | 0% | 44,000 | 17億2823万 | -5.26% | 576.08 | 0.84 |
11/20 | 18 | 18 | 17 | 18 | 0% | 155,200 | 17億2823万 | -5.26% | 576.08 | 0.84 |
11/17 | 18 | 18 | 17 | 18 | +5.88% | 11,000 | 17億2823万 | -5.26% | 576.08 | 0.84 |
11/16 | 17 | 18 | 17 | 17 | -5.56% | 254,300 | 16億3222万 | -10.53% | 544.07 | 0.79 |
11/15 | 18 | 19 | 17 | 18 | 0% | 396,000 | 17億2823万 | -5.26% | 576.08 | 0.84 |
11/14 | 19 | 19 | 18 | 18 | 0% | 98,100 | 17億2823万 | -5.26% | 576.08 | 0.84 |
11/13 | 18 | 19 | 18 | 18 | -5.26% | 14,100 | 17億2823万 | -5.26% | 576.08 | 0.84 |
11/10 | 18 | 19 | 18 | 19 | +5.56% | 7,600 | 18億2425万 | 0% | 608.08 | 0.88 |
11/09 | 19 | 19 | 18 | 18 | 0% | 38,300 | 17億2823万 | -5.26% | 576.08 | 0.84 |
11/08 | 18 | 19 | 18 | 18 | 0% | 34,000 | 17億2823万 | -5.26% | 576.08 | 0.84 |
11/07 | 19 | 19 | 18 | 18 | 0% | 14,200 | 17億2823万 | -5.26% | 576.08 | 0.84 |
11/06 | 19 | 19 | 18 | 18 | 0% | 47,100 | 17億2823万 | -5.26% | 576.08 | 0.84 |
11/02 | 19 | 19 | 18 | 18 | 0% | 26,200 | 17億2823万 | -5.26% | 576.08 | 0.84 |
11/01 | 19 | 20 | 18 | 18 | -5.26% | 95,500 | 17億2823万 | -5.26% | 576.08 | 0.84 |
10/31 | 19 | 20 | 19 | 19 | -5% | 81,900 | 18億2425万 | 0% | 608.08 | 0.88 |
10/30 | 19 | 20 | 19 | 20 | +5.26% | 2,100 | 19億2026万 | +5.26% | 640.09 | 0.93 |
10/27 | 19 | 20 | 19 | 19 | 0% | 15,700 | 18億2425万 | 0% | 608.08 | 0.88 |
10/26 | 19 | 20 | 19 | 19 | 0% | 11,500 | 18億2425万 | 0% | 608.08 | 0.88 |
10/25 | 19 | 19 | 19 | 19 | 0% | 20,800 | 18億2425万 | -5% | 608.08 | 0.88 |
10/24 | 19 | 19 | 19 | 19 | 0% | 45,300 | 18億2425万 | -5% | 608.08 | 0.88 |
10/23 | 20 | 20 | 19 | 19 | 0% | 22,500 | 18億2425万 | -5% | 608.08 | 0.88 |
10/20 | 20 | 20 | 19 | 19 | -5% | 38,500 | 18億2425万 | -5% | 608.08 | 0.88 |
10/19 | 20 | 20 | 19 | 20 | +5.26% | 4,100 | 19億2026万 | 0% | 640.09 | 0.93 |
10/18 | 20 | 20 | 19 | 19 | 0% | 9,500 | 18億2425万 | -5% | 608.08 | 0.88 |
10/17 | 19 | 20 | 19 | 19 | 0% | 1,900 | 18億2425万 | -5% | 608.08 | 0.88 |
10/16 | 20 | 20 | 19 | 19 | -5% | 2,100 | 18億2425万 | -5% | 608.08 | 0.88 |
10/13 | 20 | 20 | 19 | 20 | 0% | 30,200 | 19億2026万 | 0% | 640.09 | 0.93 |
10/12 | 20 | 20 | 19 | 20 | 0% | 4,500 | 19億2026万 | 0% | 640.09 | 0.93 |
10/11 | 19 | 20 | 19 | 20 | +5.26% | 1,400 | 19億2026万 | 0% | 640.09 | 0.93 |
10/10 | 19 | 20 | 19 | 19 | 0% | 5,500 | 18億2425万 | -5% | 608.08 | 0.88 |
10/06 | 19 | 20 | 19 | 19 | 0% | 103,800 | 18億2425万 | -5% | 608.08 | 0.88 |
10/05 | 20 | 20 | 19 | 19 | -5% | 59,300 | 18億2425万 | -5% | 608.08 | 0.88 |
10/04 | 21 | 21 | 20 | 20 | 0% | 88,000 | 19億2026万 | 0% | 640.09 | 0.93 |
10/03 | 19 | 21 | 19 | 20 | 0% | 142,100 | 19億2026万 | 0% | 640.09 | 0.93 |
10/02 | 20 | 20 | 19 | 20 | 0% | 19,000 | 19億2026万 | 0% | 640.09 | 0.93 |
09/29 | 19 | 20 | 19 | 20 | +5.26% | 22,700 | 19億2026万 | 0% | 640.09 | 0.94 |
09/28 | 19 | 20 | 19 | 19 | -5% | 9,900 | 18億2425万 | -5% | 608.08 | 0.89 |
09/27 | 20 | 20 | 19 | 20 | 0% | 26,100 | 19億2026万 | 0% | 640.09 | 0.94 |
09/26 | 20 | 20 | 19 | 20 | +5.26% | 16,400 | 19億2026万 | 0% | 640.09 | 0.94 |
09/25 | 20 | 20 | 19 | 19 | -5% | 67,300 | 18億2425万 | -5% | 608.08 | 0.89 |
09/22 | 20 | 20 | 19 | 20 | 0% | 35,700 | 19億2026万 | 0% | 640.09 | 0.94 |
09/21 | 20 | 20 | 19 | 20 | 0% | 132,900 | 19億2026万 | 0% | 640.09 | 0.94 |
09/20 | 20 | 21 | 20 | 20 | 0% | 40,300 | 19億2026万 | 0% | 640.09 | 0.94 |
09/19 | 20 | 20 | 20 | 20 | 0% | 35,600 | 19億2026万 | 0% | 640.09 | 0.94 |
09/15 | 20 | 21 | 20 | 20 | 0% | 10,300 | 19億2026万 | 0% | 640.09 | 0.94 |
09/14 | 20 | 20 | 20 | 20 | 0% | 18,300 | 19億2026万 | 0% | 640.09 | 0.94 |
09/13 | 21 | 21 | 20 | 20 | 0% | 23,500 | 19億2026万 | 0% | 640.09 | 0.94 |
09/12 | 20 | 20 | 20 | 20 | 0% | 38,100 | 19億2026万 | 0% | 640.09 | 0.94 |
09/11 | 20 | 20 | 20 | 20 | 0% | 36,200 | 19億2026万 | 0% | 640.09 | 0.94 |
09/08 | 21 | 21 | 20 | 20 | 0% | 29,700 | 19億2026万 | -4.76% | 640.09 | 0.94 |
09/07 | 21 | 21 | 20 | 20 | 0% | 53,100 | 19億2026万 | -4.76% | 640.09 | 0.94 |
09/06 | 20 | 21 | 20 | 20 | 0% | 48,600 | 19億2026万 | -4.76% | 640.09 | 0.94 |
09/05 | 20 | 20 | 20 | 20 | 0% | 1,600 | 19億2026万 | -4.76% | 640.09 | 0.94 |
09/04 | 21 | 21 | 20 | 20 | 0% | 49,100 | 19億2026万 | -4.76% | 640.09 | 0.94 |
09/01 | 20 | 21 | 20 | 20 | -4.76% | 2,300 | 19億2026万 | -4.76% | 640.09 | 0.94 |
08/31 | 20 | 21 | 20 | 21 | +5% | 4,200 | 20億1627万 | 0% | 672.09 | 0.99 |
08/30 | 21 | 21 | 20 | 20 | -4.76% | 25,000 | 19億2026万 | -4.76% | 640.09 | 0.94 |
08/29 | 21 | 21 | 20 | 21 | +5% | 10,100 | 20億1627万 | 0% | 672.09 | 0.99 |