PER
2023/08/30~2024/03/18
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 |
03/18 | 4,920 | 4,960 | 4,865 | 4,950 | -0.8% | 900 | 121億8614万 | -0.56% | 5.19 | 0.43 |
03/15 | 5,000 | 5,000 | 4,980 | 4,990 | 0% | 300 | 122億8462万 | +0.34% | 5.23 | 0.44 |
03/07 | 4,820 | 4,990 | 4,820 | 4,990 | +0.6% | 800 | 122億8462万 | +0.42% | 5.23 | 0.44 |
03/06 | 4,980 | 5,030 | 4,960 | 4,960 | -0.4% | 800 | 122億1076万 | -0.08% | 5.2 | 0.43 |
02/29 | 5,050 | 5,050 | 4,980 | 4,980 | -2.35% | 700 | 122億6000万 | +0.46% | 5.22 | 0.43 |
02/28 | 5,080 | 5,100 | 5,080 | 5,100 | -0.2% | 400 | 125億5542万 | +3.09% | 5.34 | 0.45 |
02/27 | 5,130 | 5,130 | 5,060 | 5,110 | +0.2% | 300 | 125億8004万 | +3.61% | 5.36 | 0.45 |
02/26 | 5,100 | 5,100 | 5,100 | 5,100 | +0.79% | 100 | 125億5542万 | +3.79% | 5.34 | 0.45 |
02/22 | 4,995 | 5,100 | 4,995 | 5,060 | +1% | 2,300 | 124億5695万 | +3.31% | 5.3 | 0.44 |
02/21 | 4,995 | 5,020 | 4,995 | 5,010 | +0.3% | 800 | 123億3385万 | +2.58% | 5.25 | 0.44 |
02/20 | 5,020 | 5,020 | 4,995 | 4,995 | +0.91% | 500 | 122億9693万 | +2.65% | 5.23 | 0.44 |
02/19 | 4,925 | 4,950 | 4,925 | 4,950 | +0.81% | 500 | 121億8614万 | +1.98% | 5.19 | 0.43 |
02/15 | 4,960 | 4,965 | 4,910 | 4,910 | -0.91% | 2,300 | 120億8767万 | +1.26% | 5.15 | 0.43 |
02/14 | 4,900 | 4,960 | 4,900 | 4,955 | +0.71% | 500 | 121億9845万 | +2.27% | 5.19 | 0.43 |
02/13 | 4,990 | 4,990 | 4,920 | 4,920 | -1.4% | 200 | 121億1229万 | +1.57% | 5.16 | 0.43 |
02/09 | 5,030 | 5,030 | 4,920 | 4,990 | -0.2% | 1,100 | 122億8462万 | +3.06% | 5.23 | 0.44 |
02/08 | 4,850 | 5,000 | 4,850 | 5,000 | +1.63% | 300 | 123億924万 | +3.5% | 5.24 | 0.44 |
02/06 | 5,000 | 5,000 | 4,800 | 4,920 | -1.6% | 800 | 121億1229万 | +2.18% | 5.16 | 0.43 |
02/05 | 4,990 | 5,050 | 4,990 | 5,000 | +0.91% | 400 | 123億924万 | +4.14% | 5.24 | 0.44 |
02/02 | 4,780 | 4,955 | 4,780 | 4,955 | +3.44% | 300 | 121億9845万 | +3.7% | 5.19 | 0.43 |
02/01 | 4,850 | 4,850 | 4,730 | 4,790 | -3.82% | 1,600 | 117億9225万 | +0.76% | 5.02 | 0.42 |
01/31 | 4,980 | 4,980 | 4,980 | 4,980 | 0% | 700 | 122億6000万 | +5.17% | 5.22 | 0.43 |
01/30 | 4,975 | 4,985 | 4,945 | 4,980 | +0.61% | 600 | 122億6000万 | +5.73% | 5.22 | 0.43 |
01/29 | 4,905 | 4,950 | 4,905 | 4,950 | +0.92% | 400 | 121億8614万 | +5.75% | 5.19 | 0.43 |
01/26 | 4,880 | 4,905 | 4,880 | 4,905 | +1.45% | 400 | 120億7536万 | +5.44% | 5.14 | 0.43 |
01/25 | 4,940 | 4,940 | 4,835 | 4,835 | -0.72% | 200 | 119億303万 | +4.52% | 5.07 | 0.42 |
01/23 | 4,870 | 4,870 | 4,870 | 4,870 | 0% | 1,400 | 119億8919万 | +5.85% | 5.1 | 0.43 |
01/22 | 4,870 | 4,870 | 4,870 | 4,870 | +1.46% | 100 | 119億8919万 | +6.45% | 5.1 | 0.43 |
01/19 | 4,775 | 4,805 | 4,670 | 4,800 | +1.59% | 700 | 118億1687万 | +5.4% | 5.03 | 0.42 |
01/18 | 4,730 | 4,735 | 4,725 | 4,725 | 0% | 500 | 116億3223万 | +4.12% | 4.95 | 0.41 |
01/17 | 4,685 | 4,725 | 4,685 | 4,725 | +1.29% | 300 | 116億3223万 | +4.49% | 4.95 | 0.41 |
01/16 | 4,720 | 4,720 | 4,665 | 4,665 | -0.53% | 300 | 114億8452万 | +3.51% | 4.89 | 0.41 |
01/15 | 4,770 | 4,770 | 4,690 | 4,690 | -0.21% | 500 | 115億4606万 | +4.48% | 4.92 | 0.41 |
01/12 | 4,700 | 4,700 | 4,700 | 4,700 | +3.07% | 100 | 115億7068万 | +5.15% | 4.93 | 0.41 |
01/11 | 4,560 | 4,560 | 4,560 | 4,560 | -2.98% | 200 | 112億2602万 | +2.49% | 4.78 | 0.4 |
01/10 | 4,770 | 4,770 | 4,700 | 4,700 | -2.69% | 400 | 115億7068万 | +6% | 4.93 | 0.41 |
01/09 | 4,895 | 4,895 | 4,830 | 4,830 | +0.63% | 200 | 118億9072万 | +9.45% | 5.06 | 0.42 |
01/04 | 4,800 | 4,800 | 4,800 | 4,800 | -2.83% | 100 | 118億1687万 | +9.44% | 5.03 | 0.42 |
2023 |
12/29 | 4,900 | 4,940 | 4,730 | 4,940 | +1.54% | 2,700 | 121億6152万 | +13.35% | 5.18 | 0.45 |
12/28 | 4,750 | 4,865 | 4,735 | 4,865 | +3.07% | 900 | 119億7689万 | +12.62% | 5.1 | 0.45 |
12/27 | 4,660 | 4,720 | 4,660 | 4,720 | +2.83% | 700 | 116億1992万 | +10.13% | 4.95 | 0.43 |
12/26 | 4,600 | 4,720 | 4,530 | 4,590 | +0.22% | 1,200 | 112億9988万 | +7.82% | 4.81 | 0.42 |
12/25 | 4,560 | 4,650 | 4,545 | 4,580 | +3.62% | 2,800 | 112億7526万 | +8.1% | 4.8 | 0.42 |
12/22 | 4,410 | 4,420 | 4,410 | 4,420 | +1.61% | 700 | 108億8136万 | +4.81% | 4.63 | 0.4 |
12/21 | 4,350 | 4,360 | 4,305 | 4,350 | +0.58% | 1,100 | 107億903万 | +3.37% | 4.56 | 0.4 |
12/20 | 4,325 | 4,325 | 4,325 | 4,325 | -0.92% | 100 | 106億4749万 | +3.03% | 4.53 | 0.4 |
12/19 | 4,350 | 4,365 | 4,315 | 4,365 | +2.59% | 300 | 107億4596万 | +4.05% | 4.57 | 0.4 |
12/15 | 4,260 | 4,260 | 4,255 | 4,255 | +1.19% | 200 | 104億7516万 | +1.58% | 4.46 | 0.39 |
12/14 | 4,205 | 4,205 | 4,205 | 4,205 | -1.41% | 100 | 103億5207万 | +0.43% | 4.41 | 0.39 |
12/13 | 4,200 | 4,265 | 4,190 | 4,265 | +1.55% | 400 | 104億9978万 | +1.84% | 4.47 | 0.39 |
12/12 | 4,200 | 4,200 | 4,200 | 4,200 | -0.47% | 200 | 103億3976万 | +0.53% | 4.4 | 0.38 |
12/08 | 4,210 | 4,275 | 4,210 | 4,220 | -2.99% | 700 | 103億8899万 | +1.17% | 4.42 | 0.39 |
12/06 | 4,395 | 4,395 | 4,350 | 4,350 | -1.14% | 600 | 107億903万 | +4.39% | 4.56 | 0.4 |
12/04 | 4,395 | 4,400 | 4,395 | 4,400 | +1.38% | 600 | 108億3213万 | +5.85% | 4.61 | 0.4 |
12/01 | 4,340 | 4,340 | 4,340 | 4,340 | +0.12% | 100 | 106億8442万 | +4.76% | 4.55 | 0.4 |
11/30 | 4,180 | 4,365 | 4,180 | 4,335 | +2.48% | 1,900 | 106億7211万 | +4.99% | 4.54 | 0.4 |
11/29 | 4,200 | 4,230 | 4,200 | 4,230 | +0.71% | 400 | 104億1361万 | +2.79% | 4.43 | 0.39 |
11/28 | 4,180 | 4,200 | 4,180 | 4,200 | +0.48% | 500 | 103億3976万 | +2.41% | 4.4 | 0.38 |
11/27 | 4,180 | 4,180 | 4,170 | 4,180 | -0.24% | 300 | 102億9052万 | +2.25% | 4.38 | 0.38 |
11/24 | 4,190 | 4,190 | 4,190 | 4,190 | +0.48% | 100 | 103億1514万 | +2.82% | 4.39 | 0.38 |
11/22 | 4,195 | 4,195 | 4,170 | 4,170 | +0.24% | 700 | 102億6590万 | +2.61% | 4.37 | 0.38 |
11/21 | 4,135 | 4,160 | 4,135 | 4,160 | +1.71% | 400 | 102億4128万 | +2.51% | 4.36 | 0.38 |
11/17 | 4,000 | 4,090 | 4,000 | 4,090 | +2.25% | 1,100 | 100億6895万 | +0.76% | 4.29 | 0.37 |
11/16 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 98億4739万 | -1.6% | 4.19 | 0.37 |
11/14 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | 98億4739万 | -1.84% | 4.19 | 0.37 |
11/13 | 4,085 | 4,085 | 4,000 | 4,000 | -2.2% | 200 | 98億4739万 | -2.08% | 4.19 | 0.37 |
11/09 | 4,095 | 4,095 | 4,090 | 4,090 | 0% | 200 | 100億6895万 | -0.15% | 4.29 | 0.37 |
11/08 | 4,090 | 4,090 | 4,090 | 4,090 | -2.15% | 100 | 100億6895万 | -0.17% | 4.29 | 0.37 |
11/02 | 4,180 | 4,180 | 4,180 | 4,180 | +1.7% | 100 | 102億9052万 | +2.13% | 4.38 | 0.38 |
10/31 | 4,180 | 4,180 | 4,110 | 4,110 | -3.29% | 900 | 101億1819万 | +0.61% | 4.31 | 0.38 |
10/30 | 4,220 | 4,250 | 4,210 | 4,250 | +0.95% | 500 | 104億6285万 | +4.27% | 4.45 | 0.39 |
10/27 | 4,210 | 4,210 | 4,210 | 4,210 | 0% | 100 | 103億6438万 | +3.64% | 4.41 | 0.39 |
10/26 | 4,235 | 4,235 | 4,210 | 4,210 | -0.24% | 200 | 103億6438万 | +3.95% | 4.41 | 0.39 |
10/25 | 4,165 | 4,220 | 4,165 | 4,220 | +4.84% | 200 | 103億8899万 | +4.58% | 4.42 | 0.39 |
10/24 | 4,025 | 4,025 | 4,025 | 4,025 | 0% | 100 | 99億893万 | -0.02% | 4.22 | 0.37 |
10/23 | 4,165 | 4,165 | 4,025 | 4,025 | -2.07% | 700 | 99億893万 | +0.02% | 4.22 | 0.37 |
10/20 | 4,100 | 4,110 | 4,100 | 4,110 | +0.24% | 300 | 101億1819万 | +2.14% | 4.31 | 0.38 |
10/19 | 4,100 | 4,100 | 4,100 | 4,100 | +1.11% | 100 | 100億9357万 | +1.84% | 4.3 | 0.38 |
10/17 | 4,055 | 4,055 | 4,055 | 4,055 | +1.76% | 100 | 99億8279万 | +1% | 4.25 | 0.37 |
10/16 | 3,980 | 4,030 | 3,965 | 3,985 | 0% | 800 | 98億1046万 | -0.6% | 4.18 | 0.36 |
10/13 | 3,950 | 3,985 | 3,950 | 3,985 | +2.71% | 200 | 98億1046万 | -0.45% | 4.18 | 0.36 |
10/12 | 3,880 | 3,880 | 3,880 | 3,880 | 0% | 100 | 95億5197万 | -2.88% | 4.07 | 0.36 |
10/10 | 3,880 | 3,880 | 3,880 | 3,880 | +0.26% | 100 | 95億5197万 | -2.71% | 4.07 | 0.36 |
10/05 | 3,870 | 3,870 | 3,870 | 3,870 | -0.9% | 100 | 95億2735万 | -2.84% | 4.06 | 0.35 |
10/03 | 3,980 | 3,980 | 3,905 | 3,905 | -3.1% | 400 | 96億1351万 | -1.88% | 4.09 | 0.36 |
10/02 | 4,025 | 4,070 | 4,025 | 4,030 | -3.24% | 800 | 99億2124万 | +1.36% | 4.22 | 0.37 |
09/29 | 4,325 | 4,325 | 4,165 | 4,165 | -2.12% | 900 | 102億5359万 | +4.91% | 4.36 | 0.39 |
09/28 | 4,300 | 4,300 | 4,255 | 4,255 | +0.24% | 400 | 104億7516万 | +7.48% | 4.46 | 0.4 |
09/27 | 4,245 | 4,245 | 4,245 | 4,245 | -0.12% | 100 | 104億5054万 | +7.47% | 4.45 | 0.4 |
09/26 | 4,270 | 4,300 | 4,250 | 4,250 | -0.7% | 400 | 104億6285万 | +7.65% | 4.45 | 0.4 |
09/25 | 4,170 | 4,280 | 4,170 | 4,280 | +4.39% | 700 | 105億3670万 | +8.38% | 4.49 | 0.4 |
09/22 | 4,100 | 4,100 | 4,100 | 4,100 | +2.5% | 800 | 100億9357万 | +3.88% | 4.3 | 0.38 |
09/21 | 4,000 | 4,000 | 4,000 | 4,000 | +0.76% | 700 | 98億4739万 | +0.86% | 4.19 | 0.37 |
09/19 | 3,965 | 3,970 | 3,965 | 3,970 | +1.79% | 200 | 97億7353万 | -0.33% | 4.16 | 0.37 |
09/14 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 600 | 96億120万 | -2.5% | 4.09 | 0.36 |
09/08 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 96億120万 | -2.91% | 4.09 | 0.36 |
09/06 | 3,900 | 3,900 | 3,900 | 3,900 | +1.3% | 100 | 96億120万 | -3.32% | 4.09 | 0.36 |
09/01 | 3,860 | 3,860 | 3,800 | 3,850 | -3.27% | 1,400 | 94億7811万 | -4.96% | 4.03 | 0.36 |
08/31 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 800 | 97億9815万 | -2.26% | 4.17 | 0.37 |
08/30 | 3,970 | 3,980 | 3,970 | 3,980 | -1.24% | 200 | 97億9815万 | -2.55% | 4.17 | 0.37 |