PER
2023/08/15~2024/01/11
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 |
01/11 | 1,025 | 1,027 | 992 | 1,019 | +0.3% | 135,700 | 345億5553万 | +14.24% | 9.08 | 0.82 |
01/10 | 989 | 1,028 | 980 | 1,016 | +2.83% | 158,800 | 344億5379万 | +14.93% | 9.06 | 0.82 |
01/09 | 942 | 990 | 942 | 988 | +4.66% | 134,300 | 335億428万 | +13.17% | 8.81 | 0.8 |
01/05 | 936 | 963 | 932 | 944 | +2.28% | 71,400 | 320億1219万 | +9.26% | 8.42 | 0.76 |
01/04 | 935 | 935 | 909 | 923 | -1.39% | 27,300 | 313億5万 | +7.58% | 8.23 | 0.74 |
2023 |
12/29 | 940 | 948 | 918 | 936 | +0.11% | 50,200 | 317億4090万 | +10.25% | 8.34 | 0.75 |
12/28 | 918 | 942 | 916 | 935 | +3.43% | 56,400 | 317億698万 | +11.31% | 8.34 | 0.75 |
12/27 | 912 | 914 | 886 | 904 | -1.09% | 58,700 | 306億5574万 | +8.78% | 8.06 | 0.73 |
12/26 | 913 | 924 | 887 | 914 | -1.51% | 143,000 | 309億9485万 | +11.06% | 8.15 | 0.74 |
12/25 | 922 | 953 | 914 | 928 | -0.32% | 138,700 | 314億6961万 | +14% | 8.27 | 0.75 |
12/22 | 877 | 932 | 870 | 931 | +6.64% | 143,800 | 315億7134万 | +15.65% | 8.3 | 0.75 |
12/21 | 860 | 876 | 851 | 873 | +1.16% | 17,300 | 296億449万 | +9.81% | 7.78 | 0.7 |
12/20 | 870 | 877 | 850 | 863 | +1.41% | 41,700 | 292億6538万 | +9.52% | 7.69 | 0.7 |
12/19 | 866 | 877 | 850 | 851 | -1.16% | 35,600 | 288億5844万 | +8.82% | 7.59 | 0.69 |
12/18 | 871 | 871 | 845 | 861 | -3.26% | 99,500 | 291億9755万 | +11.1% | 7.68 | 0.69 |
12/15 | 821 | 890 | 818 | 890 | +7.75% | 156,600 | 301億8098万 | +15.89% | 7.93 | 0.72 |
12/14 | 831 | 841 | 818 | 826 | -0.6% | 57,400 | 280億1066万 | +8.54% | 7.36 | 0.67 |
12/13 | 845 | 870 | 830 | 831 | -2.92% | 73,000 | 281億8022万 | +10.07% | 7.41 | 0.67 |
12/12 | 859 | 870 | 840 | 856 | +0.71% | 129,000 | 290億2800万 | +14.29% | 7.63 | 0.69 |
12/11 | 815 | 853 | 815 | 850 | +6.25% | 78,900 | 288億2453万 | +14.4% | 7.58 | 0.68 |
12/08 | 823 | 827 | 796 | 800 | -4.19% | 124,700 | 271億2897万 | +8.7% | 7.13 | 0.64 |
12/07 | 847 | 851 | 827 | 835 | -2.91% | 89,100 | 283億1586万 | +14.07% | 7.44 | 0.67 |
12/06 | 848 | 864 | 835 | 860 | +3.24% | 69,300 | 291億6364万 | +18.46% | 7.67 | 0.69 |
12/05 | 845 | 870 | 822 | 833 | -0.95% | 252,400 | 282億4804万 | +16.02% | 7.43 | 0.67 |
12/04 | 795 | 843 | 795 | 841 | +4.21% | 187,300 | 285億1933万 | +18.12% | 7.5 | 0.68 |
12/01 | 755 | 811 | 755 | 807 | +7.6% | 303,500 | 273億6635万 | +14.47% | 7.19 | 0.65 |
11/30 | 762 | 762 | 744 | 750 | -2.22% | 57,300 | 254億3341万 | +7.3% | 6.69 | 0.6 |
11/29 | 773 | 775 | 752 | 767 | -0.78% | 99,100 | 260億990万 | +10.2% | 6.84 | 0.62 |
11/28 | 723 | 773 | 723 | 773 | +7.66% | 258,900 | 262億1337万 | +11.54% | 6.89 | 0.62 |
11/27 | 718 | 727 | 710 | 718 | +1.7% | 63,200 | 243億4825万 | +4.21% | 6.4 | 0.58 |
11/24 | 715 | 718 | 700 | 706 | -0.42% | 60,200 | 239億4132万 | +2.62% | 6.29 | 0.57 |
11/22 | 700 | 711 | 695 | 709 | +1.43% | 36,400 | 240億4305万 | +3.2% | 6.32 | 0.57 |
11/21 | 696 | 700 | 694 | 699 | +0.58% | 54,300 | 237億394万 | +1.9% | 6.23 | 0.56 |
11/20 | 694 | 701 | 691 | 695 | +0.29% | 34,500 | 235億6829万 | +1.46% | 6.2 | 0.56 |
11/17 | 692 | 698 | 688 | 693 | -0.29% | 27,000 | 235億47万 | +1.17% | 6.18 | 0.56 |
11/16 | 701 | 703 | 693 | 695 | -0.71% | 40,100 | 235億6829万 | +1.46% | 6.2 | 0.56 |
11/15 | 703 | 703 | 696 | 700 | +1.01% | 12,400 | 237億3785万 | +2.19% | 6.24 | 0.56 |
11/14 | 699 | 701 | 690 | 693 | +0.14% | 15,100 | 235億47万 | +1.02% | 6.18 | 0.56 |
11/13 | 700 | 701 | 691 | 692 | -0.14% | 36,200 | 234億6656万 | +0.87% | 6.17 | 0.56 |
11/10 | 710 | 710 | 693 | 693 | -0.43% | 143,800 | 235億47万 | +1.02% | 6.18 | 0.56 |
11/09 | 687 | 699 | 679 | 696 | +2.5% | 66,300 | 236億220万 | +1.46% | 6.2 | 0.56 |
11/08 | 688 | 689 | 674 | 679 | -1.74% | 52,200 | 230億2571万 | -1.02% | 6.05 | 0.55 |
11/07 | 692 | 693 | 685 | 691 | -0.43% | 29,000 | 234億3265万 | +0.44% | 6.16 | 0.56 |
11/06 | 699 | 699 | 687 | 694 | +0.43% | 33,400 | 235億3438万 | +0.73% | 6.19 | 0.56 |
11/02 | 688 | 692 | 684 | 691 | +0.44% | 17,800 | 234億3265万 | 0% | 6.16 | 0.56 |
11/01 | 680 | 691 | 680 | 688 | +1.33% | 18,000 | 233億3091万 | -0.58% | 6.13 | 0.55 |
10/31 | 666 | 681 | 662 | 679 | +1.95% | 17,100 | 230億2571万 | -2.16% | 6.05 | 0.55 |
10/30 | 673 | 676 | 664 | 666 | -1.48% | 22,700 | 225億8487万 | -4.31% | 5.94 | 0.54 |
10/27 | 679 | 682 | 671 | 676 | +0.75% | 14,100 | 229億2398万 | -3.29% | 6.03 | 0.54 |
10/26 | 673 | 677 | 666 | 671 | -0.3% | 20,800 | 227億5442万 | -4.28% | 5.98 | 0.54 |
10/25 | 680 | 685 | 672 | 673 | +0.45% | 17,100 | 228億2225万 | -4.27% | 6 | 0.54 |
10/24 | 678 | 678 | 657 | 670 | -0.45% | 44,400 | 227億2051万 | -5.1% | 5.97 | 0.54 |
10/23 | 678 | 683 | 673 | 673 | -1.46% | 30,800 | 228億2225万 | -4.94% | 6 | 0.54 |
10/20 | 686 | 686 | 679 | 683 | -0.73% | 18,100 | 231億6136万 | -3.94% | 6.09 | 0.55 |
10/19 | 683 | 689 | 682 | 688 | +0.15% | 14,800 | 233億3091万 | -3.51% | 6.13 | 0.55 |
10/18 | 683 | 694 | 679 | 687 | +0.59% | 13,100 | 232億9700万 | -3.92% | 6.12 | 0.55 |
10/17 | 687 | 691 | 678 | 683 | +0.89% | 7,700 | 231億6136万 | -4.74% | 6.09 | 0.55 |
10/16 | 685 | 687 | 674 | 677 | -1.31% | 32,200 | 229億5789万 | -5.84% | 6.04 | 0.55 |
10/13 | 701 | 701 | 686 | 686 | -2.56% | 43,200 | 232億6309万 | -4.99% | 6.12 | 0.55 |
10/12 | 703 | 704 | 695 | 704 | +0.86% | 17,700 | 238億7349万 | -2.76% | 6.28 | 0.57 |
10/11 | 713 | 713 | 698 | 698 | -1.69% | 18,000 | 236億7003万 | -3.86% | 6.22 | 0.56 |
10/10 | 703 | 715 | 703 | 710 | +1% | 30,200 | 240億7696万 | -2.2% | 6.33 | 0.57 |
10/06 | 691 | 707 | 691 | 703 | +1.15% | 19,600 | 238億3958万 | -3.3% | 6.27 | 0.57 |
10/05 | 684 | 697 | 678 | 695 | +2.06% | 22,800 | 235億6829万 | -4.53% | 6.2 | 0.56 |
10/04 | 690 | 698 | 673 | 681 | -3.54% | 55,400 | 230億9354万 | -6.46% | 6.07 | 0.55 |
10/03 | 724 | 724 | 705 | 706 | -3.02% | 51,400 | 239億4132万 | -3.16% | 6.29 | 0.57 |
10/02 | 731 | 743 | 725 | 728 | +0.41% | 61,200 | 246億8736万 | 0% | 6.49 | 0.59 |
09/29 | 729 | 735 | 717 | 725 | +0.42% | 34,700 | 245億8563万 | -0.41% | 6.46 | 0.59 |
09/28 | 735 | 740 | 715 | 722 | -1.77% | 34,600 | 244億8390万 | -0.82% | 6.44 | 0.58 |
09/27 | 730 | 741 | 728 | 735 | +0.55% | 34,400 | 249億2474万 | +0.82% | 6.55 | 0.6 |
09/26 | 738 | 738 | 729 | 731 | -0.54% | 13,400 | 247億8910万 | +0.55% | 6.52 | 0.59 |
09/25 | 723 | 738 | 722 | 735 | +1.38% | 28,400 | 249億2474万 | +1.24% | 6.55 | 0.6 |
09/22 | 732 | 732 | 717 | 725 | -0.96% | 25,400 | 245億8563万 | +0.14% | 6.46 | 0.59 |
09/21 | 722 | 739 | 722 | 732 | +0.83% | 35,900 | 248億2301万 | +1.24% | 6.53 | 0.59 |
09/20 | 741 | 743 | 726 | 726 | -2.02% | 32,800 | 246億1954万 | +0.55% | 6.47 | 0.59 |
09/19 | 735 | 741 | 730 | 741 | +0.82% | 20,200 | 251億2821万 | +2.92% | 6.61 | 0.6 |
09/15 | 737 | 745 | 733 | 735 | -0.94% | 32,000 | 249億2474万 | +2.65% | 6.55 | 0.6 |
09/14 | 739 | 745 | 732 | 742 | +0.41% | 21,000 | 251億6212万 | +4.21% | 6.61 | 0.6 |
09/13 | 739 | 749 | 739 | 739 | +0.27% | 38,500 | 250億6039万 | +4.53% | 6.59 | 0.6 |
09/12 | 733 | 747 | 732 | 737 | +1.38% | 24,500 | 249億9256万 | +4.84% | 6.57 | 0.6 |
09/11 | 738 | 743 | 723 | 727 | -1.49% | 47,000 | 246億5345万 | +4.3% | 6.48 | 0.59 |
09/08 | 744 | 753 | 735 | 738 | -1.6% | 63,900 | 250億2647万 | +6.65% | 6.58 | 0.6 |
09/07 | 739 | 755 | 738 | 750 | +2.04% | 115,800 | 254億3341万 | +9.17% | 6.69 | 0.61 |
09/06 | 741 | 749 | 733 | 735 | -1.21% | 84,000 | 249億2474万 | +7.77% | 6.55 | 0.6 |
09/05 | 711 | 745 | 708 | 744 | +4.06% | 166,000 | 252億2994万 | +9.9% | 6.63 | 0.6 |
09/04 | 719 | 721 | 711 | 715 | -0.83% | 36,200 | 242億4652万 | +6.4% | 6.37 | 0.58 |
09/01 | 719 | 727 | 711 | 721 | -0.28% | 50,700 | 244億4998万 | +7.93% | 6.43 | 0.58 |
08/31 | 714 | 726 | 713 | 723 | +1.97% | 66,100 | 245億1781万 | +8.72% | 6.45 | 0.59 |
08/30 | 706 | 725 | 704 | 709 | +1.29% | 141,700 | 240億4305万 | +7.26% | 6.32 | 0.57 |
08/29 | 687 | 700 | 687 | 700 | +2.04% | 222,800 | 237億3785万 | +6.54% | 6.24 | 0.57 |
08/28 | 708 | 719 | 685 | 686 | -7.05% | 356,700 | 232億6309万 | +4.89% | 6.12 | 0.56 |
08/25 | 711 | 738 | 710 | 738 | +2.22% | 124,800 | 250億2647万 | +13.36% | 6.58 | 0.6 |
08/24 | 727 | 730 | 715 | 722 | -0.69% | 74,400 | 244億8390万 | +11.59% | 6.44 | 0.58 |
08/23 | 704 | 730 | 704 | 727 | +3.41% | 83,000 | 246億5345万 | +13.24% | 6.48 | 0.59 |
08/22 | 700 | 703 | 685 | 703 | -0.57% | 63,900 | 238億3958万 | +10.36% | 6.27 | 0.57 |
08/21 | 686 | 708 | 684 | 707 | +3.82% | 54,300 | 239億7523万 | +11.69% | 6.3 | 0.57 |
08/18 | 701 | 701 | 681 | 681 | -2.99% | 75,000 | 230億9354万 | +8.27% | 6.07 | 0.55 |
08/17 | 712 | 712 | 678 | 702 | -1.4% | 187,100 | 238億567万 | +12.14% | 6.26 | 0.57 |
08/16 | 684 | 717 | 679 | 712 | +5.64% | 298,300 | 241億4478万 | +14.47% | 6.35 | 0.58 |
08/15 | 653 | 678 | 639 | 674 | +5.31% | 291,700 | 228億5616万 | +9.06% | 6.01 | 0.55 |