PER
2023/08/14~2024/01/10
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 |
01/10 | 963 | 976 | 963 | 972 | +0.62% | 40,900 | 167億6700万 | +6.23% | 13.33 | 1.42 |
01/09 | 950 | 967 | 950 | 966 | +1.68% | 54,000 | 166億6350万 | +5.81% | 13.24 | 1.41 |
01/05 | 948 | 963 | 942 | 950 | +0.21% | 99,600 | 163億8750万 | +4.28% | 13.03 | 1.39 |
01/04 | 924 | 949 | 921 | 948 | +3.27% | 89,600 | 163億5300万 | +4.29% | 13 | 1.38 |
2023 |
12/29 | 914 | 919 | 910 | 918 | +0.22% | 31,000 | 158億3550万 | +1.1% | 12.59 | 1.34 |
12/28 | 910 | 919 | 906 | 916 | +0.66% | 41,800 | 158億100万 | +0.66% | 12.56 | 1.34 |
12/27 | 905 | 911 | 904 | 910 | +0.55% | 41,600 | 156億9750万 | -0.11% | 12.48 | 1.33 |
12/26 | 898 | 906 | 898 | 905 | +0.33% | 20,100 | 156億1125万 | -0.77% | 12.41 | 1.32 |
12/25 | 910 | 910 | 897 | 902 | 0% | 39,500 | 155億5950万 | -1.2% | 12.37 | 1.32 |
12/22 | 890 | 904 | 890 | 902 | +1.35% | 27,000 | 155億5950万 | -1.31% | 12.37 | 1.32 |
12/21 | 892 | 897 | 890 | 890 | -0.56% | 15,700 | 153億5250万 | -2.84% | 12.2 | 1.3 |
12/20 | 894 | 904 | 894 | 895 | -0.56% | 158,900 | 154億3875万 | -2.4% | 12.27 | 1.31 |
12/19 | 891 | 900 | 887 | 900 | +1.12% | 51,500 | 155億2500万 | -2.07% | 12.34 | 1.31 |
12/18 | 885 | 890 | 872 | 890 | +0.23% | 41,200 | 153億5250万 | -3.26% | 12.2 | 1.3 |
12/15 | 894 | 896 | 885 | 888 | -0.56% | 59,500 | 153億1800万 | -3.58% | 12.18 | 1.3 |
12/14 | 902 | 906 | 886 | 893 | -1% | 79,000 | 154億425万 | -3.25% | 12.24 | 1.3 |
12/13 | 917 | 917 | 898 | 902 | -0.77% | 46,300 | 155億5950万 | -2.38% | 12.37 | 1.32 |
12/12 | 919 | 919 | 906 | 909 | -0.98% | 28,000 | 156億8025万 | -1.73% | 12.46 | 1.33 |
12/11 | 919 | 923 | 912 | 918 | +1.44% | 33,600 | 158億3550万 | -0.86% | 12.59 | 1.34 |
12/08 | 912 | 924 | 902 | 905 | -1.52% | 102,500 | 156億1125万 | -2.27% | 12.41 | 1.32 |
12/07 | 922 | 922 | 913 | 919 | -0.86% | 57,200 | 158億5275万 | -0.86% | 12.6 | 1.34 |
12/06 | 919 | 927 | 909 | 927 | +1.64% | 58,500 | 159億9075万 | 0% | 12.71 | 1.35 |
12/05 | 928 | 929 | 912 | 912 | -1.72% | 49,200 | 157億3200万 | -1.41% | 12.5 | 1.33 |
12/04 | 918 | 932 | 918 | 928 | +1.42% | 92,600 | 160億800万 | +0.32% | 12.72 | 1.35 |
12/01 | 919 | 924 | 912 | 915 | -0.33% | 62,200 | 157億8375万 | -0.87% | 12.55 | 1.33 |
11/30 | 904 | 918 | 901 | 918 | +1.66% | 98,500 | 158億3550万 | -0.54% | 12.59 | 1.36 |
11/29 | 883 | 908 | 881 | 903 | -1.31% | 220,700 | 155億7675万 | -2.17% | 12.38 | 1.33 |
11/28 | 928 | 934 | 913 | 915 | -1.82% | 402,100 | 157億8375万 | -0.76% | 12.55 | 1.35 |
11/27 | 943 | 946 | 929 | 932 | -1.38% | 171,000 | 160億7700万 | +1.19% | 12.78 | 1.37 |
11/24 | 949 | 959 | 943 | 945 | +0.21% | 124,300 | 163億125万 | +2.83% | 12.96 | 1.39 |
11/22 | 941 | 956 | 940 | 943 | +0.11% | 120,000 | 162億6675万 | +2.84% | 12.93 | 1.39 |
11/21 | 935 | 946 | 926 | 942 | +0.86% | 101,700 | 162億4950万 | +3.06% | 12.92 | 1.38 |
11/20 | 937 | 944 | 931 | 934 | -0.11% | 117,800 | 161億1150万 | +2.41% | 12.81 | 1.37 |
11/17 | 933 | 941 | 932 | 935 | 0% | 50,100 | 161億2875万 | +2.75% | 12.82 | 1.37 |
11/16 | 930 | 937 | 928 | 935 | +0.54% | 34,900 | 161億2875万 | +2.86% | 12.82 | 1.37 |
11/15 | 938 | 940 | 928 | 930 | -0.11% | 48,600 | 160億4250万 | +2.42% | 12.75 | 1.37 |
11/14 | 928 | 938 | 927 | 931 | +0.11% | 40,900 | 160億5975万 | +2.65% | 12.76 | 1.37 |
11/13 | 938 | 938 | 922 | 930 | +0.32% | 71,300 | 160億4250万 | +2.54% | 12.75 | 1.37 |
11/10 | 911 | 927 | 910 | 927 | +0.54% | 22,900 | 159億9075万 | +2.21% | 12.71 | 1.36 |
11/09 | 915 | 923 | 906 | 922 | +1.1% | 43,200 | 159億450万 | +1.77% | 12.64 | 1.36 |
11/08 | 940 | 940 | 912 | 912 | -2.77% | 94,500 | 157億3200万 | +0.55% | 12.5 | 1.34 |
11/07 | 936 | 949 | 933 | 938 | +0.43% | 59,300 | 161億8050万 | +3.19% | 12.86 | 1.38 |
11/06 | 928 | 934 | 924 | 934 | +1.19% | 64,200 | 161億1150万 | +2.75% | 12.81 | 1.37 |
11/02 | 924 | 925 | 919 | 923 | +0.33% | 39,400 | 159億2175万 | +1.43% | 12.66 | 1.36 |
11/01 | 921 | 923 | 914 | 920 | +0.77% | 47,900 | 158億7000万 | +0.99% | 12.61 | 1.35 |
10/31 | 900 | 913 | 891 | 913 | +1.67% | 56,100 | 157億4925万 | 0% | 12.52 | 1.34 |
10/30 | 904 | 907 | 892 | 898 | -0.66% | 129,900 | 154億9050万 | -1.86% | 12.31 | 1.32 |
10/27 | 887 | 904 | 887 | 904 | +1.92% | 41,600 | 155億9400万 | -1.42% | 12.39 | 1.33 |
10/26 | 903 | 903 | 886 | 887 | -2.31% | 70,700 | 153億75万 | -3.38% | 12.16 | 1.3 |
10/25 | 910 | 918 | 900 | 908 | +0.55% | 56,900 | 156億6300万 | -1.3% | 12.45 | 1.33 |
10/24 | 885 | 904 | 870 | 903 | +2.61% | 70,100 | 155億7675万 | -1.95% | 12.38 | 1.33 |
10/23 | 896 | 897 | 880 | 880 | -1.12% | 58,400 | 151億8000万 | -4.56% | 12.07 | 1.29 |
10/20 | 892 | 893 | 884 | 890 | -0.34% | 34,900 | 153億5250万 | -3.68% | 12.2 | 1.31 |
10/19 | 899 | 903 | 890 | 893 | -0.11% | 64,200 | 154億425万 | -3.46% | 12.24 | 1.31 |
10/18 | 881 | 896 | 881 | 894 | +1.82% | 48,000 | 154億2150万 | -3.35% | 12.26 | 1.31 |
10/17 | 874 | 885 | 862 | 878 | +0.11% | 81,200 | 151億4550万 | -5.08% | 12.04 | 1.29 |
10/16 | 887 | 893 | 873 | 877 | -1.13% | 67,200 | 151億2825万 | -5.19% | 12.02 | 1.29 |
10/13 | 900 | 908 | 886 | 887 | -2.95% | 81,400 | 153億75万 | -4.21% | 12.16 | 1.3 |
10/12 | 902 | 915 | 901 | 914 | +1.33% | 34,000 | 157億6650万 | -1.3% | 12.53 | 1.34 |
10/11 | 920 | 920 | 902 | 902 | -1.64% | 40,900 | 155億5950万 | -2.59% | 12.37 | 1.33 |
10/10 | 940 | 940 | 917 | 917 | -0.97% | 41,400 | 158億1825万 | -0.97% | 12.57 | 1.35 |
10/06 | 930 | 938 | 923 | 926 | +0.43% | 16,900 | 159億7350万 | +0.11% | 12.7 | 1.36 |
10/05 | 908 | 925 | 908 | 922 | +1.99% | 26,200 | 159億450万 | -0.11% | 12.64 | 1.36 |
10/04 | 931 | 932 | 901 | 904 | -4.44% | 76,500 | 155億9400万 | -1.85% | 12.39 | 1.33 |
10/03 | 953 | 957 | 946 | 946 | -1.25% | 31,200 | 163億1850万 | +2.71% | 12.97 | 1.39 |
10/02 | 965 | 978 | 954 | 958 | +0.52% | 53,700 | 165億2550万 | +4.24% | 13.14 | 1.41 |
09/29 | 959 | 973 | 948 | 953 | -0.42% | 33,900 | 164億3925万 | +4.04% | 13.07 | 1.4 |
09/28 | 965 | 971 | 952 | 957 | +0.31% | 36,500 | 165億825万 | +4.82% | 13.12 | 1.41 |
09/27 | 942 | 954 | 935 | 954 | +0.21% | 163,200 | 164億5650万 | +4.95% | 13.08 | 1.4 |
09/26 | 977 | 977 | 952 | 952 | -2.06% | 40,300 | 164億2200万 | +5.31% | 13.05 | 1.4 |
09/25 | 950 | 974 | 945 | 972 | +3.4% | 61,200 | 167億6700万 | +7.88% | 13.33 | 1.43 |
09/22 | 936 | 944 | 930 | 940 | +0.21% | 48,500 | 162億1500万 | +4.91% | 12.89 | 1.38 |
09/21 | 937 | 941 | 933 | 938 | +0.11% | 22,600 | 161億8050万 | +5.04% | 12.86 | 1.38 |
09/20 | 941 | 944 | 935 | 937 | -0.64% | 38,900 | 161億6325万 | +5.04% | 12.85 | 1.38 |
09/19 | 929 | 945 | 927 | 943 | +1.95% | 42,800 | 162億6675万 | +5.96% | 12.93 | 1.39 |
09/15 | 947 | 950 | 924 | 925 | -0.75% | 52,600 | 159億5625万 | +4.17% | 12.68 | 1.36 |
09/14 | 900 | 933 | 896 | 932 | +4.48% | 95,000 | 160億7700万 | +5.07% | 12.78 | 1.37 |
09/13 | 897 | 905 | 891 | 892 | -0.78% | 45,000 | 153億8700万 | +0.79% | 12.23 | 1.31 |
09/12 | 891 | 899 | 884 | 899 | +1.01% | 34,300 | 155億775万 | +1.47% | 12.33 | 1.32 |
09/11 | 895 | 895 | 883 | 890 | +0.11% | 18,000 | 153億5250万 | +0.45% | 12.2 | 1.31 |
09/08 | 889 | 897 | 886 | 889 | -0.56% | 30,700 | 153億3525万 | +0.34% | 12.19 | 1.31 |
09/07 | 901 | 901 | 893 | 894 | -0.67% | 24,500 | 154億2150万 | +0.9% | 12.26 | 1.31 |
09/06 | 906 | 910 | 899 | 900 | -0.55% | 33,100 | 155億2500万 | +1.58% | 12.34 | 1.32 |
09/05 | 903 | 906 | 901 | 905 | +0.11% | 19,900 | 156億1125万 | +2.14% | 12.41 | 1.33 |
09/04 | 896 | 904 | 891 | 904 | +1.92% | 26,900 | 155億9400万 | +2.03% | 12.39 | 1.33 |
09/01 | 888 | 898 | 885 | 887 | +0.57% | 44,200 | 153億75万 | +0.23% | 12.16 | 1.3 |
08/31 | 884 | 889 | 879 | 882 | -0.11% | 41,600 | 152億1450万 | -0.23% | 12.09 | 1.36 |
08/30 | 898 | 903 | 879 | 883 | -1.89% | 51,100 | 152億3175万 | 0% | 12.11 | 1.36 |
08/29 | 888 | 902 | 888 | 900 | +1.69% | 75,800 | 155億2500万 | +2.04% | 12.34 | 1.39 |
08/28 | 886 | 893 | 883 | 885 | +0.34% | 27,000 | 152億6625万 | +0.57% | 12.13 | 1.37 |
08/25 | 869 | 883 | 867 | 882 | +0.68% | 29,500 | 152億1450万 | +0.34% | 12.09 | 1.36 |
08/24 | 860 | 879 | 860 | 876 | +1.86% | 21,500 | 151億1100万 | -0.34% | 12.01 | 1.35 |
08/23 | 844 | 860 | 843 | 860 | +2.14% | 26,800 | 148億3500万 | -1.94% | 11.79 | 1.33 |
08/22 | 867 | 867 | 842 | 842 | -1.75% | 31,300 | 145億2450万 | -3.88% | 11.54 | 1.3 |
08/21 | 851 | 865 | 851 | 857 | +0.12% | 32,500 | 147億8325万 | -2.06% | 11.75 | 1.32 |
08/18 | 872 | 872 | 855 | 856 | -2.51% | 41,400 | 147億6600万 | -1.61% | 11.74 | 1.32 |
08/17 | 890 | 890 | 872 | 878 | -2.01% | 50,700 | 151億4550万 | +1.39% | 12.04 | 1.36 |
08/16 | 896 | 904 | 893 | 896 | 0% | 25,700 | 154億5600万 | +4.07% | 12.29 | 1.38 |
08/15 | 894 | 901 | 892 | 896 | +0.34% | 21,200 | 154億5600万 | +4.8% | 12.29 | 1.38 |
08/14 | 893 | 902 | 888 | 893 | -0.45% | 39,900 | 154億425万 | +5.06% | 12.24 | 1.38 |