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 | 1,469 | 1,499 | 1,462 | 1,484 | -1% | 8,600 | 21億4701万 | +2.7% | - | 3.73 |
01/10 | 1,509 | 1,512 | 1,483 | 1,499 | +1.35% | 3,200 | 21億6871万 | +3.88% | - | 3.77 |
01/09 | 1,451 | 1,513 | 1,450 | 1,479 | +1.16% | 8,400 | 21億3978万 | +2.64% | - | 3.72 |
01/05 | 1,483 | 1,489 | 1,462 | 1,462 | -1.35% | 2,500 | 21億1518万 | +1.53% | - | 3.68 |
01/04 | 1,473 | 1,494 | 1,461 | 1,482 | +0.14% | 9,400 | 21億4412万 | +2.92% | - | 3.73 |
2023 |
12/29 | 1,463 | 1,482 | 1,460 | 1,480 | +0.41% | 4,800 | 21億4122万 | +2.78% | - | 3.72 |
12/28 | 1,445 | 1,474 | 1,442 | 1,474 | +3.15% | 3,600 | 21億3254万 | +2.43% | - | 3.71 |
12/27 | 1,425 | 1,445 | 1,411 | 1,429 | +0.49% | 10,700 | 20億6744万 | -0.69% | - | 3.59 |
12/26 | 1,415 | 1,430 | 1,395 | 1,422 | -1.59% | 8,300 | 20億5731万 | -1.32% | - | 3.58 |
12/25 | 1,428 | 1,463 | 1,420 | 1,445 | -0.89% | 8,900 | 20億9058万 | +0.07% | - | 3.63 |
12/22 | 1,465 | 1,469 | 1,434 | 1,458 | -0.48% | 4,500 | 21億939万 | +0.9% | - | 3.67 |
12/21 | 1,423 | 1,466 | 1,423 | 1,465 | +1.67% | 5,200 | 21億1952万 | +1.38% | - | 3.68 |
12/20 | 1,420 | 1,444 | 1,420 | 1,441 | -0.62% | 3,800 | 20億8480万 | -0.35% | - | 3.62 |
12/19 | 1,407 | 1,450 | 1,407 | 1,450 | +0.97% | 3,100 | 20億9782万 | +0.14% | - | 3.65 |
12/18 | 1,421 | 1,436 | 1,398 | 1,436 | -0.35% | 4,400 | 20億7756万 | -0.9% | - | 3.61 |
12/15 | 1,419 | 1,450 | 1,400 | 1,441 | +0.77% | 9,000 | 20億8480万 | -0.69% | - | 3.62 |
12/14 | 1,447 | 1,473 | 1,430 | 1,430 | -1.17% | 6,700 | 20億6888万 | -1.52% | - | 3.6 |
12/13 | 1,400 | 1,447 | 1,394 | 1,447 | +2.62% | 4,700 | 20億9348万 | -0.41% | - | 3.64 |
12/12 | 1,365 | 1,410 | 1,365 | 1,410 | +2.69% | 12,500 | 20億3995万 | -3.09% | - | 3.54 |
12/11 | 1,401 | 1,416 | 1,361 | 1,373 | -2.21% | 10,200 | 19億8642万 | -5.83% | - | 3.45 |
12/08 | 1,425 | 1,425 | 1,404 | 1,404 | -1.68% | 3,100 | 20億3127万 | -3.9% | - | 3.53 |
12/07 | 1,427 | 1,428 | 1,403 | 1,428 | -0.49% | 2,900 | 20億6599万 | -2.33% | - | 3.59 |
12/06 | 1,426 | 1,435 | 1,421 | 1,435 | +0.42% | 2,100 | 20億7612万 | -1.91% | - | 3.61 |
12/05 | 1,422 | 1,429 | 1,415 | 1,429 | +0.28% | 2,500 | 20億6744万 | -2.26% | - | 3.59 |
12/04 | 1,441 | 1,445 | 1,421 | 1,425 | -1.11% | 3,900 | 20億6165万 | -2.46% | - | 3.58 |
12/01 | 1,449 | 1,449 | 1,420 | 1,441 | -0.55% | 2,500 | 20億8480万 | -1.57% | - | 3.62 |
11/30 | 1,449 | 1,450 | 1,419 | 1,449 | +0.56% | 3,900 | 20億9637万 | -1.23% | - | 3.64 |
11/29 | 1,466 | 1,469 | 1,441 | 1,441 | -1.71% | 2,600 | 20億8480万 | -1.97% | - | 3.62 |
11/28 | 1,469 | 1,473 | 1,450 | 1,466 | -0.34% | 4,300 | 21億2097万 | -0.48% | - | 3.69 |
11/27 | 1,475 | 1,475 | 1,460 | 1,471 | -0.41% | 3,500 | 21億2820万 | -0.27% | - | 3.7 |
11/24 | 1,453 | 1,482 | 1,453 | 1,477 | +0.89% | 8,500 | 21億3688万 | 0% | - | 3.71 |
11/22 | 1,461 | 1,470 | 1,450 | 1,464 | -1.08% | 5,300 | 21億1807万 | -1.08% | - | 3.68 |
11/21 | 1,461 | 1,480 | 1,461 | 1,480 | -0.27% | 3,200 | 21億4122万 | -0.13% | - | 3.72 |
11/20 | 1,477 | 1,484 | 1,457 | 1,484 | +1.09% | 3,500 | 21億4701万 | +0.13% | - | 3.73 |
11/17 | 1,470 | 1,470 | 1,455 | 1,468 | -0.74% | 900 | 21億2386万 | -0.94% | - | 3.69 |
11/16 | 1,462 | 1,479 | 1,455 | 1,479 | 0% | 400 | 21億3978万 | -0.47% | - | 3.72 |
11/15 | 1,484 | 1,484 | 1,468 | 1,479 | -0.34% | 1,800 | 21億3978万 | -0.8% | - | 3.72 |
11/14 | 1,485 | 1,485 | 1,459 | 1,484 | -0.2% | 2,100 | 21億4701万 | -0.67% | - | 3.73 |
11/13 | 1,480 | 1,487 | 1,479 | 1,487 | +0.47% | 2,500 | 21億5135万 | -0.54% | - | 3.74 |
11/10 | 1,467 | 1,480 | 1,455 | 1,480 | +0.07% | 3,300 | 21億4122万 | -0.94% | - | 3.72 |
11/09 | 1,449 | 1,480 | 1,449 | 1,479 | +1.93% | 1,300 | 21億3978万 | -0.87% | - | 3.72 |
11/08 | 1,497 | 1,497 | 1,443 | 1,451 | -2.42% | 8,000 | 20億9927万 | -2.75% | - | 3.65 |
11/07 | 1,480 | 1,487 | 1,452 | 1,487 | 0% | 4,500 | 21億5135万 | -0.47% | - | 3.74 |
11/06 | 1,465 | 1,487 | 1,456 | 1,487 | +2.13% | 6,700 | 21億5135万 | -0.47% | - | 3.74 |
11/02 | 1,420 | 1,470 | 1,420 | 1,456 | +2.39% | 7,800 | 21億650万 | -2.48% | - | 3.66 |
11/01 | 1,461 | 1,461 | 1,422 | 1,422 | -1.73% | 4,000 | 20億5731万 | -4.82% | - | 3.58 |
10/31 | 1,406 | 1,447 | 1,399 | 1,447 | +2.26% | 4,500 | 20億9348万 | -3.28% | 213.95 | 3.79 |
10/30 | 1,403 | 1,437 | 1,380 | 1,415 | +0.14% | 12,400 | 20億4718万 | -5.48% | 209.22 | 3.71 |
10/27 | 1,490 | 1,497 | 1,413 | 1,413 | -5.17% | 28,300 | 20億4429万 | -5.8% | 208.92 | 3.7 |
10/26 | 1,516 | 1,516 | 1,480 | 1,490 | -2.42% | 4,600 | 21億5569万 | -0.73% | 220.31 | 3.9 |
10/25 | 1,514 | 1,538 | 1,507 | 1,527 | +0.13% | 5,800 | 22億922万 | +1.8% | 225.78 | 4 |
10/24 | 1,509 | 1,525 | 1,461 | 1,525 | +1.06% | 17,600 | 22億633万 | +1.8% | 225.48 | 4 |
10/23 | 1,563 | 1,577 | 1,474 | 1,509 | -0.92% | 17,900 | 21億8318万 | +0.94% | 223.12 | 3.95 |
10/20 | 1,492 | 1,550 | 1,492 | 1,523 | +0.79% | 10,600 | 22億343万 | +1.94% | 225.19 | 3.99 |
10/19 | 1,533 | 1,555 | 1,498 | 1,511 | -2.58% | 8,100 | 21億8607万 | +1.27% | 223.41 | 3.96 |
10/18 | 1,512 | 1,555 | 1,512 | 1,551 | +2.58% | 6,300 | 22億4394万 | +4.09% | 229.33 | 4.06 |
10/17 | 1,490 | 1,550 | 1,479 | 1,512 | +2.16% | 12,800 | 21億8752万 | +1.68% | 223.56 | 3.96 |
10/16 | 1,507 | 1,538 | 1,450 | 1,480 | -1.07% | 17,300 | 21億4122万 | -0.4% | 218.83 | 3.88 |
10/13 | 1,550 | 1,565 | 1,481 | 1,496 | -3.48% | 17,200 | 21億6437万 | +0.67% | 221.19 | 3.92 |
10/12 | 1,633 | 1,633 | 1,537 | 1,550 | -3.31% | 22,200 | 22億4250万 | +4.24% | 229.18 | 4.06 |
10/11 | 1,553 | 1,660 | 1,541 | 1,603 | +2.82% | 59,100 | 23億1918万 | +7.87% | 237.01 | 4.2 |
10/10 | 1,549 | 1,559 | 1,521 | 1,559 | +2.36% | 14,600 | 22億5552万 | +5.12% | 230.51 | 4.08 |
10/06 | 1,452 | 1,586 | 1,452 | 1,523 | +4.67% | 72,600 | 22億343万 | +2.97% | 225.19 | 3.99 |
10/05 | 1,441 | 1,493 | 1,436 | 1,455 | +1.61% | 10,100 | 21億505万 | -1.49% | 215.13 | 3.81 |
10/04 | 1,451 | 1,474 | 1,416 | 1,432 | -3.31% | 29,100 | 20億7178万 | -3.18% | 211.73 | 3.75 |
10/03 | 1,515 | 1,649 | 1,466 | 1,481 | -1.33% | 95,400 | 21億4267万 | -0.13% | 218.98 | 3.88 |
10/02 | 1,472 | 1,554 | 1,448 | 1,501 | +1.97% | 49,400 | 21億7160万 | +1.01% | 221.93 | 3.93 |
09/29 | 1,473 | 1,501 | 1,461 | 1,472 | -0.07% | 4,100 | 21億2965万 | -1.08% | 217.64 | 3.86 |
09/28 | 1,461 | 1,487 | 1,455 | 1,473 | -0.34% | 5,600 | 21億3109万 | -1.21% | 217.79 | 3.86 |
09/27 | 1,437 | 1,491 | 1,437 | 1,478 | +1.09% | 7,100 | 21億3833万 | -1.14% | 218.53 | 3.87 |
09/26 | 1,478 | 1,502 | 1,460 | 1,462 | -2.27% | 8,800 | 21億1518万 | -2.4% | 216.17 | 3.83 |
09/25 | 1,479 | 1,527 | 1,478 | 1,496 | +1.29% | 14,000 | 21億6437万 | -0.2% | 221.19 | 3.92 |
09/22 | 1,419 | 1,495 | 1,411 | 1,477 | +3.07% | 18,600 | 21億3688万 | -1.47% | 218.38 | 3.87 |
09/21 | 1,447 | 1,457 | 1,419 | 1,433 | -1.85% | 33,000 | 20億7322万 | -4.4% | 211.88 | 3.75 |
09/20 | 1,512 | 1,512 | 1,455 | 1,460 | -1.48% | 13,800 | 21億1229万 | -2.8% | 215.87 | 3.83 |
09/19 | 1,468 | 1,565 | 1,457 | 1,482 | +1.86% | 24,700 | 21億4412万 | -1.4% | 219.12 | 3.88 |
09/15 | 1,497 | 1,497 | 1,455 | 1,455 | -1.29% | 9,000 | 21億505万 | -3.06% | 215.13 | 3.81 |
09/14 | 1,486 | 1,508 | 1,474 | 1,474 | +0.07% | 7,900 | 21億3254万 | -1.73% | 217.94 | 3.86 |
09/13 | 1,475 | 1,501 | 1,470 | 1,473 | -0.14% | 9,000 | 21億3109万 | -1.87% | 217.79 | 3.86 |
09/12 | 1,479 | 1,495 | 1,475 | 1,475 | +0.75% | 7,700 | 21億3399万 | -1.8% | 218.09 | 3.86 |
09/11 | 1,490 | 1,504 | 1,462 | 1,464 | -1.35% | 19,400 | 21億1807万 | -2.66% | 216.46 | 3.84 |
09/08 | 1,483 | 1,507 | 1,476 | 1,484 | -0.74% | 13,200 | 21億4701万 | -1.53% | 219.42 | 3.89 |
09/07 | 1,516 | 1,516 | 1,481 | 1,495 | -2.1% | 16,100 | 21億6292万 | -0.86% | 221.05 | 3.92 |
09/06 | 1,523 | 1,550 | 1,517 | 1,527 | +0.26% | 8,600 | 22億922万 | +1.06% | 225.78 | 4 |
09/05 | 1,500 | 1,540 | 1,480 | 1,523 | +0.46% | 17,800 | 22億343万 | -0.39% | 225.19 | 3.99 |
09/04 | 1,475 | 1,534 | 1,475 | 1,516 | +3.48% | 27,000 | 21億9331万 | -0.98% | 224.15 | 3.97 |
09/01 | 1,490 | 1,490 | 1,451 | 1,465 | -1.15% | 20,200 | 21億1952万 | -4.19% | 216.61 | 3.84 |
08/31 | 1,500 | 1,518 | 1,482 | 1,482 | -0.2% | 12,300 | 21億4412万 | -3.26% | 219.12 | 3.88 |
08/30 | 1,542 | 1,546 | 1,485 | 1,485 | -4.07% | 24,100 | 21億4846万 | -3% | 219.57 | 3.89 |
08/29 | 1,575 | 1,575 | 1,535 | 1,548 | +0.52% | 14,400 | 22億3960万 | +1.31% | 228.88 | 4.06 |
08/28 | 1,575 | 1,575 | 1,538 | 1,540 | -1.6% | 11,500 | 22億2803万 | +1.18% | 227.7 | 4.04 |
08/25 | 1,531 | 1,573 | 1,515 | 1,565 | +1.89% | 18,800 | 22億6420万 | +3.23% | 231.4 | 4.1 |
08/24 | 1,576 | 1,614 | 1,536 | 1,536 | -2.48% | 39,700 | 22億2224万 | +1.52% | 227.11 | 4.02 |
08/23 | 1,514 | 1,590 | 1,514 | 1,575 | +1.42% | 31,900 | 22億7867万 | +4.24% | 232.87 | 4.13 |
08/22 | 1,507 | 1,578 | 1,507 | 1,553 | +3.4% | 26,000 | 22億4684万 | +3.12% | 229.62 | 4.07 |
08/21 | 1,477 | 1,547 | 1,465 | 1,502 | +1.14% | 23,500 | 21億7305万 | -0.13% | 222.08 | 3.94 |
08/18 | 1,460 | 1,519 | 1,459 | 1,485 | -0.27% | 21,500 | 21億4846万 | -1.39% | 219.57 | 3.89 |
08/17 | 1,455 | 1,558 | 1,446 | 1,489 | +0.27% | 45,000 | 21億5424万 | -1.59% | 220.16 | 3.9 |
08/16 | 1,493 | 1,501 | 1,437 | 1,485 | -0.54% | 21,000 | 21億4846万 | -3% | 219.57 | 3.89 |
08/15 | 1,413 | 1,510 | 1,413 | 1,493 | +4.63% | 40,100 | 21億6003万 | -2.93% | 220.75 | 3.91 |