PER
2023/08/18~2024/01/16
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 |
01/16 | 15 | 16 | 15 | 16 | +6.67% | 1,144,700 | 103億3897万 | +6.67% | 27.74 | 8.75 |
01/15 | 15 | 15 | 14 | 15 | 0% | 1,202,400 | 96億9278万 | 0% | 26.01 | 8.2 |
01/12 | 16 | 16 | 15 | 15 | -6.25% | 317,100 | 96億9278万 | 0% | 26.01 | 8.2 |
01/11 | 15 | 16 | 15 | 16 | 0% | 267,600 | 103億3897万 | +6.67% | 27.74 | 8.75 |
01/10 | 14 | 16 | 14 | 16 | +6.67% | 684,500 | 103億3897万 | +6.67% | 27.74 | 8.75 |
01/09 | 15 | 16 | 14 | 15 | 0% | 892,100 | 96億9278万 | 0% | 26.01 | 8.2 |
01/05 | 14 | 15 | 14 | 15 | 0% | 474,700 | 96億9278万 | 0% | 26.01 | 8.2 |
01/04 | 14 | 15 | 13 | 15 | +7.14% | 804,300 | 96億9278万 | 0% | 26.01 | 8.2 |
2023 |
12/29 | 14 | 15 | 13 | 14 | 0% | 1,250,900 | 90億4660万 | -6.67% | 24.27 | 7.66 |
12/28 | 14 | 15 | 13 | 14 | +7.69% | 929,200 | 90億4660万 | -6.67% | 24.27 | 7.66 |
12/27 | 14 | 14 | 13 | 13 | -7.14% | 537,300 | 84億41万 | -13.33% | 22.54 | 7.11 |
12/26 | 14 | 15 | 14 | 14 | 0% | 478,200 | 90億4660万 | -12.5% | 24.27 | 7.66 |
12/25 | 13 | 15 | 13 | 14 | 0% | 1,014,700 | 90億4660万 | -12.5% | 24.27 | 7.66 |
12/22 | 14 | 14 | 13 | 14 | 0% | 700,300 | 90億4660万 | -12.5% | 24.27 | 7.66 |
12/21 | 14 | 14 | 13 | 14 | 0% | 486,300 | 90億4660万 | -12.5% | 24.27 | 7.66 |
12/20 | 14 | 15 | 14 | 14 | 0% | 151,100 | 90億4660万 | -12.5% | 24.27 | 7.66 |
12/19 | 14 | 14 | 14 | 14 | 0% | 395,400 | 90億4660万 | -12.5% | 24.27 | 7.66 |
12/18 | 14 | 15 | 14 | 14 | 0% | 464,200 | 90億4660万 | -12.5% | 24.27 | 7.66 |
12/15 | 15 | 15 | 14 | 14 | 0% | 334,800 | 90億4660万 | -12.5% | 24.27 | 7.66 |
12/14 | 14 | 15 | 13 | 14 | 0% | 1,498,500 | 90億4660万 | -17.65% | 24.27 | 7.66 |
12/13 | 16 | 16 | 13 | 14 | -6.67% | 3,098,200 | 90億4660万 | -17.65% | 24.27 | 7.66 |
12/12 | 16 | 17 | 15 | 15 | -11.76% | 1,227,200 | 96億9278万 | -11.76% | 26.01 | 8.2 |
12/11 | 16 | 17 | 16 | 17 | 0% | 183,300 | 109億8515万 | 0% | 29.47 | 9.3 |
12/08 | 16 | 17 | 16 | 17 | 0% | 270,300 | 109億8515万 | 0% | 29.47 | 9.3 |
12/07 | 17 | 17 | 16 | 17 | 0% | 320,400 | 109億8515万 | 0% | 29.47 | 9.3 |
12/06 | 16 | 17 | 16 | 17 | 0% | 499,700 | 109億8515万 | 0% | 29.47 | 9.3 |
12/05 | 17 | 17 | 16 | 17 | 0% | 181,100 | 109億8515万 | 0% | 29.47 | 9.3 |
12/04 | 17 | 17 | 16 | 17 | 0% | 235,300 | 109億8515万 | 0% | 29.47 | 9.3 |
12/01 | 17 | 17 | 16 | 17 | 0% | 891,300 | 109億8515万 | 0% | 29.47 | 9.3 |
11/30 | 17 | 18 | 17 | 17 | 0% | 210,300 | 109億8515万 | 0% | 29.47 | 9.3 |
11/29 | 17 | 17 | 17 | 17 | 0% | 351,200 | 109億8515万 | 0% | 29.47 | 9.3 |
11/28 | 17 | 18 | 17 | 17 | 0% | 238,700 | 109億8515万 | 0% | 29.47 | 9.3 |
11/27 | 17 | 18 | 17 | 17 | +6.25% | 870,100 | 109億8515万 | 0% | 29.47 | 9.3 |
11/24 | 17 | 17 | 16 | 16 | 0% | 309,800 | 103億3897万 | -5.88% | 27.74 | 8.75 |
11/22 | 17 | 17 | 16 | 16 | 0% | 80,000 | 103億3897万 | -5.88% | 27.74 | 8.75 |
11/21 | 17 | 17 | 16 | 16 | -5.88% | 75,400 | 103億3897万 | -5.88% | 27.74 | 8.75 |
11/20 | 16 | 17 | 16 | 17 | 0% | 102,300 | 109億8515万 | 0% | 29.47 | 9.3 |
11/17 | 16 | 17 | 16 | 17 | +6.25% | 537,400 | 109億8515万 | 0% | 29.47 | 9.3 |
11/16 | 17 | 17 | 16 | 16 | -5.88% | 239,300 | 103億3897万 | -5.88% | 27.74 | 8.75 |
11/15 | 17 | 17 | 16 | 17 | 0% | 126,100 | 109億8515万 | 0% | 29.47 | 9.3 |
11/14 | 16 | 17 | 16 | 17 | 0% | 238,900 | 109億8515万 | 0% | 29.47 | 9.3 |
11/13 | 18 | 18 | 16 | 17 | 0% | 514,400 | 109億8515万 | 0% | 29.47 | 9.3 |
11/10 | 16 | 18 | 16 | 17 | 0% | 521,000 | 109億8515万 | 0% | 29.47 | 9.3 |
11/09 | 17 | 17 | 16 | 17 | 0% | 123,000 | 109億8515万 | 0% | 29.47 | 9.3 |
11/08 | 17 | 18 | 16 | 17 | 0% | 737,800 | 109億8515万 | 0% | 29.47 | 9.3 |
11/07 | 17 | 18 | 17 | 17 | 0% | 128,500 | 109億8515万 | 0% | 29.47 | 9.3 |
11/06 | 17 | 18 | 17 | 17 | 0% | 236,600 | 109億8515万 | 0% | 29.47 | 9.3 |
11/02 | 17 | 18 | 17 | 17 | 0% | 182,000 | 109億8515万 | 0% | 29.47 | 9.3 |
11/01 | 17 | 18 | 17 | 17 | 0% | 264,800 | 109億8515万 | 0% | 29.47 | 9.3 |
10/31 | 17 | 18 | 17 | 17 | 0% | 274,400 | 109億8515万 | 0% | - | 8.53 |
10/30 | 17 | 18 | 17 | 17 | 0% | 127,600 | 109億8515万 | 0% | - | 8.53 |
10/27 | 17 | 18 | 17 | 17 | 0% | 311,000 | 109億8515万 | 0% | - | 8.53 |
10/26 | 17 | 18 | 17 | 17 | -5.56% | 192,500 | 109億8515万 | 0% | - | 8.53 |
10/25 | 17 | 18 | 17 | 18 | +5.88% | 670,100 | 116億3134万 | +5.88% | - | 9.03 |
10/24 | 18 | 18 | 17 | 17 | -5.56% | 647,600 | 109億8515万 | 0% | - | 8.53 |
10/23 | 17 | 18 | 17 | 18 | 0% | 585,000 | 116億3134万 | +5.88% | - | 9.03 |
10/20 | 18 | 18 | 17 | 18 | 0% | 408,700 | 116億3134万 | +5.88% | - | 9.03 |
10/19 | 18 | 18 | 17 | 18 | 0% | 314,500 | 116億3134万 | +5.88% | - | 9.03 |
10/18 | 17 | 18 | 17 | 18 | 0% | 59,500 | 116億3134万 | +5.88% | - | 9.03 |
10/17 | 17 | 18 | 17 | 18 | 0% | 251,600 | 116億3134万 | +5.88% | - | 9.03 |
10/16 | 18 | 18 | 17 | 18 | 0% | 262,900 | 116億3134万 | +5.88% | - | 9.03 |
10/13 | 17 | 18 | 17 | 18 | 0% | 813,300 | 116億3134万 | +5.88% | - | 9.03 |
10/12 | 17 | 18 | 16 | 18 | +5.88% | 972,300 | 116億3134万 | +5.88% | - | 9.03 |
10/11 | 16 | 17 | 16 | 17 | +6.25% | 183,500 | 109億8515万 | 0% | - | 8.53 |
10/10 | 16 | 17 | 16 | 16 | 0% | 91,500 | 103億3897万 | -5.88% | - | 8.02 |
10/06 | 16 | 17 | 16 | 16 | 0% | 106,500 | 103億3897万 | -5.88% | - | 8.02 |
10/05 | 17 | 17 | 15 | 16 | -5.88% | 2,064,900 | 103億3897万 | -5.88% | - | 8.02 |
10/04 | 17 | 17 | 16 | 17 | 0% | 279,100 | 109億8515万 | 0% | - | 8.53 |
10/03 | 17 | 17 | 16 | 17 | 0% | 157,000 | 109億8515万 | 0% | - | 8.53 |
10/02 | 17 | 17 | 16 | 17 | +6.25% | 162,500 | 109億8515万 | 0% | - | 8.53 |
09/29 | 16 | 17 | 16 | 16 | -5.88% | 379,900 | 103億3897万 | -5.88% | - | 8.02 |
09/28 | 17 | 17 | 16 | 17 | 0% | 342,200 | 109億8515万 | 0% | - | 8.53 |
09/27 | 17 | 17 | 16 | 17 | 0% | 436,600 | 109億8515万 | 0% | - | 8.53 |
09/26 | 17 | 18 | 16 | 17 | -5.56% | 407,900 | 109億8515万 | 0% | - | 8.53 |
09/25 | 17 | 18 | 16 | 18 | +5.88% | 623,300 | 116億3134万 | +5.88% | - | 9.03 |
09/22 | 17 | 17 | 16 | 17 | 0% | 374,400 | 68億 | 0% | - | 5.28 |
09/21 | 17 | 18 | 17 | 17 | 0% | 759,600 | 68億 | 0% | - | 5.28 |
09/20 | 17 | 18 | 16 | 17 | 0% | 1,430,300 | 68億 | 0% | - | 5.28 |
09/19 | 17 | 17 | 16 | 17 | 0% | 1,935,800 | 68億 | 0% | - | 5.28 |
09/15 | 17 | 18 | 17 | 17 | 0% | 424,800 | 68億 | +6.25% | - | 5.28 |
09/14 | 17 | 18 | 16 | 17 | -5.56% | 1,453,100 | 68億 | +6.25% | - | 5.28 |
09/13 | 18 | 18 | 17 | 18 | +5.88% | 126,900 | 72億 | +12.5% | - | 5.59 |
09/12 | 18 | 18 | 17 | 17 | -5.56% | 385,000 | 68億 | +6.25% | - | 5.28 |
09/11 | 17 | 18 | 17 | 18 | +5.88% | 902,800 | 72億 | +12.5% | - | 5.59 |
09/08 | 18 | 18 | 16 | 17 | -10.53% | 1,117,100 | 68億 | +6.25% | - | 5.28 |
09/07 | 18 | 19 | 16 | 19 | +5.56% | 3,120,000 | 76億 | +18.75% | - | 5.9 |
09/06 | 17 | 18 | 17 | 18 | 0% | 515,600 | 72億 | +12.5% | - | 5.59 |
09/05 | 18 | 19 | 17 | 18 | -5.26% | 1,758,800 | 72億 | +12.5% | - | 5.59 |
09/04 | 18 | 19 | 18 | 19 | +5.56% | 742,400 | 76億 | +18.75% | - | 5.9 |
09/01 | 18 | 19 | 17 | 18 | 0% | 2,008,300 | 72億 | +20% | - | 5.59 |
08/31 | 17 | 19 | 17 | 18 | 0% | 2,237,800 | 72億 | +20% | - | 5.59 |
08/30 | 17 | 18 | 16 | 18 | +5.88% | 2,887,200 | 72億 | +20% | - | 5.59 |
08/29 | 15 | 19 | 15 | 17 | +13.33% | 9,725,200 | 68億 | +13.33% | - | 5.28 |
08/28 | 14 | 16 | 14 | 15 | 0% | 2,390,000 | 60億 | 0% | - | 4.66 |
08/25 | 15 | 16 | 15 | 15 | 0% | 207,500 | 60億 | 0% | - | 4.66 |
08/24 | 15 | 16 | 14 | 15 | 0% | 448,800 | 60億 | 0% | - | 4.66 |
08/23 | 15 | 16 | 15 | 15 | -6.25% | 222,000 | 60億 | 0% | - | 4.66 |
08/22 | 15 | 16 | 15 | 16 | +14.29% | 374,700 | 64億 | +6.67% | - | 4.97 |
08/21 | 15 | 15 | 14 | 14 | -6.67% | 465,100 | 56億 | -6.67% | - | 4.35 |
08/18 | 15 | 16 | 14 | 15 | 0% | 440,900 | 60億 | 0% | - | 4.66 |