PER
2023/08/25~2024/01/23
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 |
01/23 | 72,800 | 72,900 | 72,000 | 72,800 | +0.14% | 171 | 74億9592万 | +1.92% | 38.84 | - |
01/22 | 72,400 | 72,800 | 72,300 | 72,700 | +0.41% | 180 | 74億8562万 | +1.88% | 38.78 | - |
01/19 | 72,300 | 72,500 | 72,300 | 72,400 | 0% | 47 | 74億5473万 | +1.55% | 38.62 | - |
01/18 | 72,100 | 72,400 | 72,100 | 72,400 | +0.28% | 73 | 74億5473万 | +1.62% | 38.62 | - |
01/17 | 72,500 | 72,500 | 72,200 | 72,200 | -0.41% | 78 | 74億3414万 | +1.4% | 38.52 | - |
01/16 | 72,300 | 72,500 | 72,200 | 72,500 | +0.42% | 82 | 74億6503万 | +1.86% | 38.68 | - |
01/15 | 72,100 | 72,400 | 71,700 | 72,200 | +0.14% | 248 | 74億3414万 | +1.48% | 38.52 | - |
01/12 | 72,300 | 72,300 | 72,000 | 72,100 | -0.14% | 72 | 74億2384万 | +1.4% | 38.46 | - |
01/11 | 72,200 | 72,300 | 71,900 | 72,200 | 0% | 60 | 74億3414万 | +1.58% | 38.52 | - |
01/10 | 72,000 | 72,200 | 72,000 | 72,200 | +0.28% | 94 | 74億3414万 | +1.61% | 38.52 | - |
01/09 | 72,000 | 72,000 | 71,800 | 72,000 | +0.28% | 78 | 74億1355万 | +1.36% | 38.41 | - |
01/05 | 71,400 | 72,000 | 71,300 | 71,800 | +0.84% | 223 | 73億9295万 | +1.12% | 38.3 | - |
01/04 | 71,000 | 71,500 | 70,900 | 71,200 | +0.28% | 134 | 73億3117万 | +0.29% | 37.98 | - |
2023 |
12/29 | 71,100 | 71,200 | 70,800 | 71,000 | -0.56% | 92 | 73億1058万 | -0.01% | 37.88 | - |
12/28 | 70,700 | 71,600 | 70,200 | 71,400 | +0.85% | 233 | 73億5177万 | +0.54% | 38.09 | - |
12/27 | 70,300 | 71,100 | 69,300 | 70,800 | +1.14% | 282 | 72億8999万 | -0.31% | 37.77 | - |
12/26 | 69,300 | 70,000 | 69,200 | 70,000 | +0.43% | 234 | 72億762万 | -1.46% | 37.34 | - |
12/25 | 70,300 | 70,400 | 69,400 | 69,700 | -0.85% | 333 | 71億7673万 | -1.95% | 37.18 | - |
12/22 | 70,500 | 70,600 | 70,200 | 70,300 | -0.28% | 82 | 72億3850万 | -1.2% | 37.5 | - |
12/21 | 70,900 | 70,900 | 70,200 | 70,500 | -0.42% | 133 | 72億5910万 | -0.96% | 37.61 | - |
12/20 | 70,500 | 70,800 | 70,200 | 70,800 | +0.71% | 126 | 72億8999万 | -0.56% | 37.77 | - |
12/19 | 70,600 | 70,700 | 70,300 | 70,300 | -0.71% | 85 | 72億3850万 | -1.28% | 37.5 | - |
12/18 | 70,600 | 70,800 | 70,600 | 70,800 | +0.43% | 38 | 72億8999万 | -0.62% | 37.77 | - |
12/15 | 70,400 | 70,600 | 70,400 | 70,500 | -0.56% | 95 | 72億5910万 | -1.07% | 37.61 | - |
12/14 | 71,000 | 71,100 | 70,400 | 70,900 | -0.28% | 213 | 73億28万 | -0.55% | 37.82 | - |
12/13 | 71,000 | 71,200 | 71,000 | 71,100 | 0% | 62 | 73億2088万 | -0.3% | 37.93 | - |
12/12 | 71,100 | 71,400 | 71,100 | 71,100 | -0.14% | 71 | 73億2088万 | -0.31% | 37.93 | - |
12/11 | 71,200 | 71,400 | 71,000 | 71,200 | -0.14% | 126 | 73億3117万 | -0.19% | 37.98 | - |
12/08 | 71,700 | 71,700 | 71,200 | 71,300 | -0.28% | 126 | 73億4147万 | -0.08% | 38.04 | - |
12/07 | 71,500 | 71,700 | 71,500 | 71,500 | -0.28% | 13 | 73億6206万 | +0.17% | 38.14 | - |
12/06 | 71,400 | 71,800 | 71,100 | 71,700 | +0.56% | 68 | 73億8266万 | +0.44% | 38.25 | - |
12/05 | 71,300 | 71,500 | 71,300 | 71,300 | -0.14% | 22 | 73億4147万 | -0.12% | 38.04 | - |
12/04 | 71,500 | 71,600 | 71,100 | 71,400 | -0.28% | 39 | 73億5177万 | +0.02% | 38.09 | - |
12/01 | 71,800 | 71,800 | 71,500 | 71,600 | 0% | 23 | 73億7236万 | +0.31% | 38.2 | - |
11/30 | 71,400 | 71,900 | 71,400 | 71,600 | +0.28% | 39 | 73億7236万 | +0.34% | 38.2 | - |
11/29 | 71,300 | 71,500 | 71,300 | 71,400 | -0.14% | 59 | 73億5177万 | +0.07% | 38.09 | - |
11/28 | 71,400 | 71,500 | 71,400 | 71,500 | +0.14% | 19 | 73億6206万 | +0.21% | 38.14 | - |
11/27 | 71,400 | 71,400 | 71,200 | 71,400 | 0% | 31 | 73億5177万 | +0.07% | 38.09 | - |
11/24 | 71,400 | 71,500 | 71,300 | 71,400 | 0% | 46 | 73億5177万 | +0.07% | 38.09 | - |
11/22 | 71,200 | 71,400 | 71,100 | 71,400 | +0.28% | 82 | 73億5177万 | +0.08% | 38.09 | - |
11/21 | 70,900 | 71,300 | 70,900 | 71,200 | 0% | 33 | 73億3117万 | -0.2% | 37.98 | - |
11/20 | 71,200 | 71,300 | 70,900 | 71,200 | -0.28% | 137 | 73億3117万 | -0.22% | 37.98 | - |
11/17 | 72,000 | 72,000 | 71,300 | 71,400 | +0.56% | 80 | 73億5177万 | +0.04% | 38.09 | - |
11/16 | 71,000 | 71,200 | 71,000 | 71,000 | 0% | 42 | 73億1058万 | -0.53% | 37.88 | - |
11/15 | 71,000 | 71,200 | 71,000 | 71,000 | -0.14% | 31 | 73億1058万 | -0.56% | 37.88 | - |
11/14 | 71,100 | 71,200 | 71,000 | 71,100 | 0% | 65 | 73億2088万 | -0.47% | 37.93 | - |
11/13 | 71,400 | 71,400 | 71,000 | 71,100 | -0.28% | 102 | 73億2088万 | -0.53% | 37.93 | - |
11/10 | 71,100 | 71,300 | 71,100 | 71,300 | +0.14% | 45 | 73億4147万 | -0.29% | 38.04 | - |
11/09 | 71,700 | 71,700 | 70,800 | 71,200 | -0.28% | 114 | 73億3117万 | -0.42% | 37.98 | - |
11/08 | 71,500 | 71,500 | 71,300 | 71,400 | +0.14% | 38 | 73億5177万 | -0.19% | 38.09 | - |
11/07 | 71,600 | 71,600 | 71,300 | 71,300 | -0.28% | 27 | 73億4147万 | -0.39% | 38.04 | - |
11/06 | 71,600 | 71,800 | 71,500 | 71,500 | -0.42% | 59 | 73億6206万 | -0.18% | 38.14 | - |
11/02 | 72,000 | 72,000 | 71,600 | 71,800 | +0.14% | 16 | 73億9295万 | +0.17% | 38.3 | - |
11/01 | 72,000 | 72,000 | 71,700 | 71,700 | -0.14% | 16 | 73億8266万 | -0.02% | 38.25 | - |
10/31 | 71,600 | 71,800 | 71,600 | 71,800 | +0.28% | 6 | 73億9295万 | +0.04% | 38.3 | - |
10/30 | 72,100 | 72,200 | 71,600 | 71,600 | +0.42% | 44 | 73億7236万 | -0.3% | 38.2 | - |
10/27 | 71,200 | 71,300 | 71,100 | 71,300 | +0.14% | 54 | 73億4147万 | -0.76% | 38.04 | - |
10/26 | 71,000 | 71,200 | 70,900 | 71,200 | 0% | 39 | 73億3117万 | -0.97% | 37.98 | - |
10/25 | 71,200 | 71,300 | 70,900 | 71,200 | -0.14% | 147 | 73億3117万 | -1.12% | 37.98 | - |
10/24 | 71,500 | 71,500 | 71,200 | 71,300 | -0.28% | 38 | 73億4147万 | -1.02% | 38.04 | - |
10/23 | 71,400 | 72,100 | 71,200 | 71,500 | +0.14% | 31 | 73億6206万 | -0.78% | 38.14 | - |
10/20 | 71,200 | 71,400 | 71,100 | 71,400 | 0% | 26 | 73億5177万 | -0.96% | 38.09 | - |
10/19 | 71,200 | 71,400 | 71,100 | 71,400 | +0.28% | 21 | 73億5177万 | -1.03% | 38.09 | - |
10/18 | 71,200 | 71,500 | 71,000 | 71,200 | -0.42% | 109 | 73億3117万 | -1.37% | 37.98 | - |
10/17 | 71,600 | 71,600 | 71,200 | 71,500 | -0.14% | 59 | 73億6206万 | -1.01% | 38.14 | - |
10/16 | 71,500 | 71,600 | 71,100 | 71,600 | +0.14% | 47 | 73億7236万 | -0.92% | 38.2 | - |
10/13 | 71,500 | 71,500 | 71,200 | 71,500 | 0% | 43 | 73億6206万 | -1.12% | 38.14 | - |
10/12 | 71,800 | 71,900 | 71,000 | 71,500 | -0.14% | 65 | 73億6206万 | -1.2% | 38.14 | - |
10/11 | 71,900 | 71,900 | 71,500 | 71,600 | -0.42% | 51 | 73億7236万 | -1.13% | 38.2 | - |
10/10 | 72,300 | 72,300 | 71,700 | 71,900 | -0.28% | 32 | 74億325万 | -0.73% | 38.36 | - |
10/06 | 71,900 | 72,100 | 71,600 | 72,100 | +0.28% | 42 | 74億2384万 | -0.44% | 38.46 | - |
10/05 | 71,400 | 71,900 | 71,400 | 71,900 | +1.13% | 24 | 74億325万 | -0.71% | 38.36 | - |
10/04 | 71,000 | 71,700 | 71,000 | 71,100 | -1.39% | 163 | 73億2088万 | -1.78% | 37.93 | - |
10/03 | 72,500 | 72,500 | 72,100 | 72,100 | -0.55% | 88 | 74億2384万 | -0.4% | 38.46 | - |
10/02 | 72,700 | 72,700 | 72,200 | 72,500 | -0.14% | 63 | 74億6503万 | +0.23% | 38.68 | - |
09/29 | 72,600 | 72,600 | 72,100 | 72,600 | 0% | 58 | 74億7533万 | +0.48% | 38.73 | - |
09/28 | 72,600 | 72,600 | 72,000 | 72,600 | -0.14% | 81 | 74億7533万 | +0.61% | 38.73 | - |
09/27 | 73,000 | 73,100 | 72,500 | 72,700 | -0.68% | 46 | 74億8562万 | +0.88% | 38.78 | - |
09/26 | 73,000 | 73,200 | 73,000 | 73,200 | +0.55% | 119 | 75億3711万 | +1.71% | 39.05 | - |
09/25 | 72,600 | 73,500 | 72,200 | 72,800 | +0.41% | 194 | 74億9592万 | +1.31% | 38.84 | - |
09/22 | 72,600 | 72,700 | 72,100 | 72,500 | -0.14% | 107 | 74億6503万 | +1.04% | 38.68 | - |
09/21 | 73,300 | 73,700 | 72,600 | 72,600 | -1.76% | 130 | 74億7533万 | +1.29% | 38.73 | - |
09/20 | 72,800 | 74,000 | 72,000 | 73,900 | +2.78% | 599 | 76億918万 | +3.23% | 39.42 | - |
09/19 | 72,000 | 72,000 | 71,100 | 71,900 | -0.14% | 126 | 74億325万 | +0.63% | 38.36 | - |
09/15 | 72,000 | 72,400 | 71,900 | 72,000 | -0.28% | 50 | 74億1355万 | +0.86% | 38.41 | - |
09/14 | 72,500 | 72,500 | 72,000 | 72,200 | -0.55% | 84 | 74億3414万 | +1.23% | 38.52 | - |
09/13 | 72,600 | 72,600 | 72,200 | 72,600 | 0% | 55 | 74億7533万 | +1.9% | 38.73 | - |
09/12 | 72,300 | 72,600 | 72,300 | 72,600 | +0.41% | 84 | 74億7533万 | +2.02% | 38.73 | - |
09/11 | 72,800 | 72,800 | 72,000 | 72,300 | -0.14% | 58 | 74億4444万 | +1.68% | 38.57 | - |
09/08 | 72,500 | 72,600 | 72,400 | 72,400 | -0.28% | 11 | 74億5473万 | +1.87% | 38.62 | - |
09/07 | 73,000 | 73,000 | 72,600 | 72,600 | -0.55% | 60 | 74億7533万 | +2.22% | 38.73 | - |
09/06 | 73,000 | 73,200 | 72,700 | 73,000 | +0.41% | 144 | 75億1651万 | +2.87% | 38.94 | - |
09/05 | 72,700 | 73,000 | 72,200 | 72,700 | +0.97% | 86 | 74億8562万 | +2.53% | 38.78 | - |
09/04 | 71,600 | 72,200 | 71,600 | 72,000 | +0.56% | 82 | 74億1355万 | +1.62% | 38.41 | - |
09/01 | 71,900 | 71,900 | 71,500 | 71,600 | -0.42% | 36 | 73億7236万 | +1.07% | 38.2 | - |
08/31 | 72,000 | 72,000 | 71,400 | 71,900 | +0.7% | 56 | 74億325万 | +1.47% | 38.36 | - |
08/30 | 71,200 | 71,500 | 70,800 | 71,400 | +0.42% | 64 | 73億5177万 | +0.73% | 38.09 | - |
08/29 | 70,800 | 71,200 | 70,800 | 71,100 | +0.71% | 136 | 73億2088万 | +0.27% | 37.93 | - |
08/28 | 70,600 | 70,600 | 70,500 | 70,600 | +0.14% | 55 | 72億6939万 | -0.53% | 37.66 | - |
08/25 | 70,500 | 70,700 | 70,400 | 70,500 | +0.28% | 98 | 72億5910万 | -0.77% | 37.61 | - |