PER
2023/07/24～2024/01/31
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 |
| 01/31 | 4,980 | 4,980 | 4,980 | 4,980 | 0% | 700 | 122億6000万 | +5.17% | 6.51 | 0.46 |
| 01/30 | 4,975 | 4,985 | 4,945 | 4,980 | +0.61% | 600 | 122億6000万 | +5.73% | 6.51 | 0.46 |
| 01/29 | 4,905 | 4,950 | 4,905 | 4,950 | +0.92% | 400 | 121億8614万 | +5.75% | 6.47 | 0.45 |
| 01/26 | 4,880 | 4,905 | 4,880 | 4,905 | +1.45% | 400 | 120億7536万 | +5.44% | 6.41 | 0.45 |
| 01/25 | 4,940 | 4,940 | 4,835 | 4,835 | -0.72% | 200 | 119億303万 | +4.52% | 6.32 | 0.44 |
| 01/23 | 4,870 | 4,870 | 4,870 | 4,870 | 0% | 1,400 | 119億8919万 | +5.85% | 6.36 | 0.45 |
| 01/22 | 4,870 | 4,870 | 4,870 | 4,870 | +1.46% | 100 | 119億8919万 | +6.45% | 6.36 | 0.45 |
| 01/19 | 4,775 | 4,805 | 4,670 | 4,800 | +1.59% | 700 | 118億1687万 | +5.4% | 6.27 | 0.44 |
| 01/18 | 4,730 | 4,735 | 4,725 | 4,725 | 0% | 500 | 116億3223万 | +4.12% | 6.17 | 0.43 |
| 01/17 | 4,685 | 4,725 | 4,685 | 4,725 | +1.29% | 300 | 116億3223万 | +4.49% | 6.17 | 0.43 |
| 01/16 | 4,720 | 4,720 | 4,665 | 4,665 | -0.53% | 300 | 114億8452万 | +3.51% | 6.09 | 0.43 |
| 01/15 | 4,770 | 4,770 | 4,690 | 4,690 | -0.21% | 500 | 115億4606万 | +4.48% | 6.13 | 0.43 |
| 01/12 | 4,700 | 4,700 | 4,700 | 4,700 | +3.07% | 100 | 115億7068万 | +5.15% | 6.14 | 0.43 |
| 01/11 | 4,560 | 4,560 | 4,560 | 4,560 | -2.98% | 200 | 112億2602万 | +2.49% | 5.96 | 0.42 |
| 01/10 | 4,770 | 4,770 | 4,700 | 4,700 | -2.69% | 400 | 115億7068万 | +6% | 6.14 | 0.43 |
| 01/09 | 4,895 | 4,895 | 4,830 | 4,830 | +0.63% | 200 | 118億9072万 | +9.45% | 6.31 | 0.44 |
| 01/04 | 4,800 | 4,800 | 4,800 | 4,800 | -2.83% | 100 | 118億1687万 | +9.44% | 6.27 | 0.44 |
| 2023 |
| 12/29 | 4,900 | 4,940 | 4,730 | 4,940 | +1.54% | 2,700 | 121億6152万 | +13.35% | 6.45 | 0.45 |
| 12/28 | 4,750 | 4,865 | 4,735 | 4,865 | +3.07% | 900 | 119億7689万 | +12.62% | 6.36 | 0.45 |
| 12/27 | 4,660 | 4,720 | 4,660 | 4,720 | +2.83% | 700 | 116億1992万 | +10.13% | 6.17 | 0.43 |
| 12/26 | 4,600 | 4,720 | 4,530 | 4,590 | +0.22% | 1,200 | 112億9988万 | +7.82% | 6 | 0.42 |
| 12/25 | 4,560 | 4,650 | 4,545 | 4,580 | +3.62% | 2,800 | 112億7526万 | +8.1% | 5.98 | 0.42 |
| 12/22 | 4,410 | 4,420 | 4,410 | 4,420 | +1.61% | 700 | 108億8136万 | +4.81% | 5.77 | 0.4 |
| 12/21 | 4,350 | 4,360 | 4,305 | 4,350 | +0.58% | 1,100 | 107億903万 | +3.37% | 5.68 | 0.4 |
| 12/20 | 4,325 | 4,325 | 4,325 | 4,325 | -0.92% | 100 | 106億4749万 | +3.03% | 5.65 | 0.4 |
| 12/19 | 4,350 | 4,365 | 4,315 | 4,365 | +2.59% | 300 | 107億4596万 | +4.05% | 5.7 | 0.4 |
| 12/15 | 4,260 | 4,260 | 4,255 | 4,255 | +1.19% | 200 | 104億7516万 | +1.58% | 5.56 | 0.39 |
| 12/14 | 4,205 | 4,205 | 4,205 | 4,205 | -1.41% | 100 | 103億5207万 | +0.43% | 5.49 | 0.39 |
| 12/13 | 4,200 | 4,265 | 4,190 | 4,265 | +1.55% | 400 | 104億9978万 | +1.84% | 5.57 | 0.39 |
| 12/12 | 4,200 | 4,200 | 4,200 | 4,200 | -0.47% | 200 | 103億3976万 | +0.53% | 5.49 | 0.38 |
| 12/08 | 4,210 | 4,275 | 4,210 | 4,220 | -2.99% | 700 | 103億8899万 | +1.17% | 5.51 | 0.39 |
| 12/06 | 4,395 | 4,395 | 4,350 | 4,350 | -1.14% | 600 | 107億903万 | +4.39% | 5.68 | 0.4 |
| 12/04 | 4,395 | 4,400 | 4,395 | 4,400 | +1.38% | 600 | 108億3213万 | +5.85% | 5.75 | 0.4 |
| 12/01 | 4,340 | 4,340 | 4,340 | 4,340 | +0.12% | 100 | 106億8442万 | +4.76% | 5.67 | 0.4 |
| 11/30 | 4,180 | 4,365 | 4,180 | 4,335 | +2.48% | 1,900 | 106億7211万 | +4.99% | 5.66 | 0.4 |
| 11/29 | 4,200 | 4,230 | 4,200 | 4,230 | +0.71% | 400 | 104億1361万 | +2.79% | 5.53 | 0.39 |
| 11/28 | 4,180 | 4,200 | 4,180 | 4,200 | +0.48% | 500 | 103億3976万 | +2.41% | 5.49 | 0.38 |
| 11/27 | 4,180 | 4,180 | 4,170 | 4,180 | -0.24% | 300 | 102億9052万 | +2.25% | 5.46 | 0.38 |
| 11/24 | 4,190 | 4,190 | 4,190 | 4,190 | +0.48% | 100 | 103億1514万 | +2.82% | 5.47 | 0.38 |
| 11/22 | 4,195 | 4,195 | 4,170 | 4,170 | +0.24% | 700 | 102億6590万 | +2.61% | 5.45 | 0.38 |
| 11/21 | 4,135 | 4,160 | 4,135 | 4,160 | +1.71% | 400 | 102億4128万 | +2.51% | 5.44 | 0.38 |
| 11/17 | 4,000 | 4,090 | 4,000 | 4,090 | +2.25% | 1,100 | 100億6895万 | +0.76% | 5.34 | 0.37 |
| 11/16 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 98億4739万 | -1.6% | 5.23 | 0.37 |
| 11/14 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 98億4739万 | -1.84% | 5.23 | 0.37 |
| 11/13 | 4,085 | 4,085 | 4,000 | 4,000 | -2.2% | 200 | 98億4739万 | -2.08% | 5.23 | 0.37 |
| 11/09 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 200 | 100億6895万 | -0.15% | 5.34 | 0.37 |
| 11/08 | 4,090 | 4,090 | 4,090 | 4,090 | -2.15% | 100 | 100億6895万 | -0.17% | 5.34 | 0.37 |
| 11/02 | 4,180 | 4,180 | 4,180 | 4,180 | +1.7% | 100 | 102億9052万 | +2.13% | 5.46 | 0.38 |
| 10/31 | 4,180 | 4,180 | 4,110 | 4,110 | -3.29% | 900 | 101億1819万 | +0.61% | 5.37 | 0.38 |
| 10/30 | 4,220 | 4,250 | 4,210 | 4,250 | +0.95% | 500 | 104億6285万 | +4.27% | 5.55 | 0.39 |
| 10/27 | 4,210 | 4,210 | 4,210 | 4,210 | 0% | 100 | 103億6438万 | +3.64% | 5.5 | 0.39 |
| 10/26 | 4,235 | 4,235 | 4,210 | 4,210 | -0.24% | 200 | 103億6438万 | +3.95% | 5.5 | 0.39 |
| 10/25 | 4,165 | 4,220 | 4,165 | 4,220 | +4.84% | 200 | 103億8899万 | +4.58% | 5.51 | 0.39 |
| 10/24 | 4,025 | 4,025 | 4,025 | 4,025 | 0% | 100 | 99億893万 | -0.02% | 5.26 | 0.37 |
| 10/23 | 4,165 | 4,165 | 4,025 | 4,025 | -2.07% | 700 | 99億893万 | +0.02% | 5.26 | 0.37 |
| 10/20 | 4,100 | 4,110 | 4,100 | 4,110 | +0.24% | 300 | 101億1819万 | +2.14% | 5.37 | 0.38 |
| 10/19 | 4,100 | 4,100 | 4,100 | 4,100 | +1.11% | 100 | 100億9357万 | +1.84% | 5.36 | 0.38 |
| 10/17 | 4,055 | 4,055 | 4,055 | 4,055 | +1.76% | 100 | 99億8279万 | +1% | 5.3 | 0.37 |
| 10/16 | 3,980 | 4,030 | 3,965 | 3,985 | 0% | 800 | 98億1046万 | -0.6% | 5.21 | 0.36 |
| 10/13 | 3,950 | 3,985 | 3,950 | 3,985 | +2.71% | 200 | 98億1046万 | -0.45% | 5.21 | 0.36 |
| 10/12 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 95億5197万 | -2.88% | 5.07 | 0.36 |
| 10/10 | 3,880 | 3,880 | 3,880 | 3,880 | +0.26% | 100 | 95億5197万 | -2.71% | 5.07 | 0.36 |
| 10/05 | 3,870 | 3,870 | 3,870 | 3,870 | -0.9% | 100 | 95億2735万 | -2.84% | 5.06 | 0.35 |
| 10/03 | 3,980 | 3,980 | 3,905 | 3,905 | -3.1% | 400 | 96億1351万 | -1.88% | 5.1 | 0.36 |
| 10/02 | 4,025 | 4,070 | 4,025 | 4,030 | -3.24% | 800 | 99億2124万 | +1.36% | 5.27 | 0.37 |
| 09/29 | 4,325 | 4,325 | 4,165 | 4,165 | -2.12% | 900 | 102億5359万 | +4.91% | 5.44 | 0.39 |
| 09/28 | 4,300 | 4,300 | 4,255 | 4,255 | +0.24% | 400 | 104億7516万 | +7.48% | 5.56 | 0.4 |
| 09/27 | 4,245 | 4,245 | 4,245 | 4,245 | -0.12% | 100 | 104億5054万 | +7.47% | 5.55 | 0.4 |
| 09/26 | 4,270 | 4,300 | 4,250 | 4,250 | -0.7% | 400 | 104億6285万 | +7.65% | 5.55 | 0.4 |
| 09/25 | 4,170 | 4,280 | 4,170 | 4,280 | +4.39% | 700 | 105億3670万 | +8.38% | 5.59 | 0.4 |
| 09/22 | 4,100 | 4,100 | 4,100 | 4,100 | +2.5% | 800 | 100億9357万 | +3.88% | 5.36 | 0.38 |
| 09/21 | 4,000 | 4,000 | 4,000 | 4,000 | +0.76% | 700 | 98億4739万 | +0.86% | 5.23 | 0.37 |
| 09/19 | 3,965 | 3,970 | 3,965 | 3,970 | +1.79% | 200 | 97億7353万 | -0.33% | 5.19 | 0.37 |
| 09/14 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 600 | 96億120万 | -2.5% | 5.1 | 0.36 |
| 09/08 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 96億120万 | -2.91% | 5.1 | 0.36 |
| 09/06 | 3,900 | 3,900 | 3,900 | 3,900 | +1.3% | 100 | 96億120万 | -3.32% | 5.1 | 0.36 |
| 09/01 | 3,860 | 3,860 | 3,800 | 3,850 | -3.27% | 1,400 | 94億7811万 | -4.96% | 5.03 | 0.36 |
| 08/31 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 800 | 97億9815万 | -2.26% | 5.2 | 0.37 |
| 08/30 | 3,970 | 3,980 | 3,970 | 3,980 | -1.24% | 200 | 97億9815万 | -2.55% | 5.2 | 0.37 |
| 08/28 | 4,160 | 4,160 | 3,980 | 4,030 | -3.13% | 600 | 99億2124万 | -1.44% | 5.27 | 0.38 |
| 08/25 | 3,960 | 4,160 | 3,960 | 4,160 | +8.9% | 300 | 102億4128万 | +1.61% | 5.44 | 0.39 |
| 08/24 | 3,820 | 3,820 | 3,820 | 3,820 | -1.93% | 100 | 94億425万 | -6.67% | 4.99 | 0.36 |
| 08/23 | 3,895 | 3,895 | 3,895 | 3,895 | +1.17% | 600 | 95億8889万 | -5.09% | 5.09 | 0.36 |
| 08/22 | 3,850 | 3,850 | 3,850 | 3,850 | +1.99% | 200 | 94億7811万 | -6.35% | 5.03 | 0.36 |
| 08/21 | 3,775 | 3,775 | 3,775 | 3,775 | +1.48% | 100 | 92億9347万 | -8.26% | 4.93 | 0.35 |
| 08/18 | 3,720 | 3,720 | 3,720 | 3,720 | -0.8% | 100 | 91億5807万 | -9.8% | 4.86 | 0.35 |
| 08/17 | 3,780 | 3,780 | 3,710 | 3,750 | -0.79% | 2,100 | 92億3193万 | -9.33% | 4.9 | 0.35 |
| 08/16 | 3,790 | 3,800 | 3,780 | 3,780 | -0.79% | 300 | 93億578万 | -8.83% | 4.94 | 0.35 |
| 08/15 | 3,810 | 3,810 | 3,810 | 3,810 | -1.8% | 100 | 93億7964万 | -8.33% | 4.98 | 0.36 |
| 08/10 | 3,880 | 3,880 | 3,880 | 3,880 | -0.26% | 100 | 95億5197万 | -6.93% | 5.07 | 0.36 |
| 08/09 | 3,910 | 3,910 | 3,890 | 3,890 | -3.83% | 300 | 95億7658万 | -6.89% | 5.08 | 0.36 |
| 08/07 | 4,045 | 4,045 | 4,045 | 4,045 | -3.35% | 100 | 99億5817万 | -3.28% | 5.28 | 0.38 |
| 08/04 | 4,145 | 4,185 | 4,145 | 4,185 | -2.33% | 300 | 103億283万 | +0.14% | 5.47 | 0.39 |
| 08/01 | 4,220 | 4,285 | 4,220 | 4,285 | +1.54% | 600 | 105億4901万 | +2.83% | 5.6 | 0.4 |
| 07/31 | 4,445 | 4,445 | 4,105 | 4,220 | -7.96% | 5,100 | 103億8899万 | +1.74% | 5.51 | 0.39 |
| 07/28 | 4,420 | 4,585 | 4,420 | 4,585 | +3.73% | 1,300 | 112億8757万 | +10.96% | 5.99 | 0.43 |
| 07/27 | 4,400 | 4,420 | 4,350 | 4,420 | +0.45% | 1,100 | 108億8136万 | +7.8% | 5.77 | 0.41 |
| 07/26 | 4,400 | 4,400 | 4,400 | 4,400 | +1.85% | 700 | 108億3213万 | +8.08% | 5.75 | 0.41 |
| 07/25 | 4,320 | 4,320 | 4,320 | 4,320 | 0% | 300 | 106億3518万 | +6.9% | 5.64 | 0.4 |
| 07/24 | 4,325 | 4,325 | 4,320 | 4,320 | +0.12% | 400 | 106億3518万 | +7.68% | 5.64 | 0.4 |
