PER
2023/09/08~2024/02/06
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 |
02/06 | 6,380 | 6,390 | 6,310 | 6,340 | -0.63% | 34,800 | 1323億185万 | +0.86% | 12.38 | 1.32 |
02/05 | 6,360 | 6,380 | 6,320 | 6,380 | +0.79% | 29,700 | 1331億3656万 | +1.59% | 12.46 | 1.33 |
02/02 | 6,360 | 6,360 | 6,290 | 6,330 | -0.16% | 30,900 | 1320億9317万 | +0.96% | 12.36 | 1.32 |
02/01 | 6,330 | 6,360 | 6,310 | 6,340 | +0.32% | 29,700 | 1323億185万 | +1.2% | 12.38 | 1.32 |
01/31 | 6,250 | 6,330 | 6,250 | 6,320 | +1.28% | 31,100 | 1318億8449万 | +0.96% | 12.34 | 1.32 |
01/30 | 6,360 | 6,360 | 6,240 | 6,240 | -1.42% | 34,000 | 1302億1507万 | -0.19% | 12.18 | 1.3 |
01/29 | 6,340 | 6,370 | 6,320 | 6,330 | +0.16% | 23,300 | 1320億9317万 | +1.28% | 12.36 | 1.32 |
01/26 | 6,300 | 6,350 | 6,300 | 6,320 | +0.32% | 26,300 | 1318億8449万 | +1.23% | 12.34 | 1.32 |
01/25 | 6,250 | 6,330 | 6,240 | 6,300 | +0.64% | 22,400 | 1314億6714万 | +1.04% | 12.3 | 1.31 |
01/24 | 6,300 | 6,330 | 6,250 | 6,260 | -0.63% | 20,100 | 1306億3242万 | +0.48% | 12.22 | 1.31 |
01/23 | 6,300 | 6,320 | 6,280 | 6,300 | +0.48% | 21,900 | 1314億6714万 | +1.09% | 12.3 | 1.31 |
01/22 | 6,220 | 6,280 | 6,200 | 6,270 | +1.62% | 22,500 | 1308億4110万 | +0.61% | 12.24 | 1.31 |
01/19 | 6,120 | 6,200 | 6,090 | 6,170 | +0.33% | 47,000 | 1287億5432万 | -1.09% | 12.05 | 1.29 |
01/18 | 6,210 | 6,210 | 6,130 | 6,150 | -0.65% | 31,300 | 1283億3697万 | -1.54% | 12.01 | 1.28 |
01/17 | 6,240 | 6,240 | 6,180 | 6,190 | -0.16% | 39,000 | 1291億7168万 | -1.02% | 12.09 | 1.29 |
01/16 | 6,290 | 6,320 | 6,200 | 6,200 | -1.12% | 39,700 | 1293億8036万 | -0.96% | 12.1 | 1.29 |
01/15 | 6,250 | 6,300 | 6,220 | 6,270 | +0.97% | 52,900 | 1308億4110万 | +0.02% | 12.24 | 1.31 |
01/12 | 6,360 | 6,420 | 6,200 | 6,210 | -1.43% | 88,200 | 1295億8903万 | -0.94% | 12.12 | 1.29 |
01/11 | 6,380 | 6,440 | 6,290 | 6,300 | -2.78% | 112,400 | 1314億6714万 | +0.41% | 12.3 | 1.31 |
01/10 | 6,470 | 6,480 | 6,350 | 6,480 | +0.93% | 87,800 | 1352億2334万 | +3.27% | 12.65 | 1.35 |
01/09 | 6,350 | 6,440 | 6,320 | 6,420 | +2.72% | 40,000 | 1339億7127万 | +2.38% | 12.53 | 1.34 |
01/05 | 6,380 | 6,380 | 6,230 | 6,250 | -0.79% | 65,700 | 1304億2375万 | -0.35% | 12.2 | 1.3 |
01/04 | 6,280 | 6,340 | 6,180 | 6,300 | +0.8% | 36,900 | 1314億6714万 | +0.24% | 12.3 | 1.31 |
2023 |
12/29 | 6,250 | 6,250 | 6,170 | 6,250 | +0.48% | 23,200 | 1304億2375万 | -0.73% | 12.2 | 1.3 |
12/28 | 6,190 | 6,220 | 6,170 | 6,220 | +0.48% | 9,300 | 1297億9771万 | -1.43% | 12.14 | 1.3 |
12/27 | 6,140 | 6,200 | 6,140 | 6,190 | +0.65% | 16,200 | 1291億7168万 | -2.13% | 12.09 | 1.29 |
12/26 | 6,180 | 6,190 | 6,140 | 6,150 | -0.81% | 12,800 | 1283億3697万 | -3% | 12.01 | 1.28 |
12/25 | 6,270 | 6,270 | 6,200 | 6,200 | -0.16% | 11,800 | 1293億8036万 | -2.45% | 12.1 | 1.29 |
12/22 | 6,180 | 6,220 | 6,180 | 6,210 | +1.31% | 15,700 | 1295億8903万 | -2.56% | 12.12 | 1.29 |
12/21 | 6,170 | 6,170 | 6,120 | 6,130 | -0.81% | 15,100 | 1279億1961万 | -4.01% | 11.97 | 1.28 |
12/20 | 6,200 | 6,220 | 6,160 | 6,180 | +0.49% | 23,400 | 1289億6300万 | -3.57% | 12.07 | 1.29 |
12/19 | 6,170 | 6,170 | 6,090 | 6,150 | +0.33% | 22,800 | 1283億3697万 | -4.3% | 12.01 | 1.28 |
12/18 | 6,080 | 6,170 | 6,030 | 6,130 | -0.81% | 27,200 | 1279億1961万 | -4.87% | 11.97 | 1.28 |
12/15 | 6,270 | 6,280 | 6,160 | 6,180 | -1.75% | 30,800 | 1289億6300万 | -4.45% | 12.07 | 1.29 |
12/14 | 6,310 | 6,340 | 6,260 | 6,290 | -0.16% | 25,200 | 1312億5846万 | -3.11% | 12.28 | 1.31 |
12/13 | 6,430 | 6,430 | 6,290 | 6,300 | -2.02% | 24,800 | 1314億6714万 | -3.27% | 12.3 | 1.31 |
12/12 | 6,460 | 6,480 | 6,410 | 6,430 | +0.78% | 22,100 | 1341億7995万 | -1.55% | 12.55 | 1.34 |
12/11 | 6,340 | 6,380 | 6,320 | 6,380 | +0.79% | 20,000 | 1331億3656万 | -2.58% | 12.46 | 1.33 |
12/08 | 6,410 | 6,440 | 6,280 | 6,330 | -0.31% | 42,600 | 1320億9317万 | -3.73% | 12.36 | 1.32 |
12/07 | 6,410 | 6,410 | 6,330 | 6,350 | -1.09% | 17,300 | 1325億1053万 | -3.9% | 12.4 | 1.32 |
12/06 | 6,290 | 6,440 | 6,290 | 6,420 | +2.23% | 30,100 | 1339億7127万 | -3.27% | 12.53 | 1.34 |
12/05 | 6,340 | 6,370 | 6,280 | 6,280 | -0.79% | 21,400 | 1310億4978万 | -5.63% | 12.26 | 1.31 |
12/04 | 6,300 | 6,360 | 6,240 | 6,330 | 0% | 22,600 | 1320億9317万 | -5.28% | 12.36 | 1.32 |
12/01 | 6,370 | 6,400 | 6,300 | 6,330 | -0.63% | 34,200 | 1320億9317万 | -5.65% | 12.36 | 1.32 |
11/30 | 6,430 | 6,450 | 6,340 | 6,370 | -1.24% | 34,200 | 1329億2788万 | -5.42% | 12.44 | 1.35 |
11/29 | 6,590 | 6,590 | 6,440 | 6,450 | -1.98% | 27,400 | 1345億9731万 | -4.56% | 12.59 | 1.36 |
11/28 | 6,550 | 6,610 | 6,550 | 6,580 | +0.15% | 15,000 | 1373億1012万 | -2.94% | 12.85 | 1.39 |
11/27 | 6,590 | 6,620 | 6,550 | 6,570 | -0.3% | 9,900 | 1371億144万 | -3.27% | 12.83 | 1.39 |
11/24 | 6,650 | 6,650 | 6,550 | 6,590 | -0.15% | 21,400 | 1375億1880万 | -3.1% | 12.87 | 1.39 |
11/22 | 6,570 | 6,610 | 6,560 | 6,600 | +0.46% | 14,800 | 1377億2748万 | -3.08% | 12.89 | 1.4 |
11/21 | 6,550 | 6,610 | 6,530 | 6,570 | +0.31% | 23,600 | 1371億144万 | -3.64% | 12.83 | 1.39 |
11/20 | 6,580 | 6,630 | 6,520 | 6,550 | -1.06% | 25,500 | 1366億8409万 | -3.94% | 12.79 | 1.39 |
11/17 | 6,550 | 6,620 | 6,550 | 6,620 | +1.07% | 19,400 | 1381億4483万 | -3.02% | 12.92 | 1.4 |
11/16 | 6,690 | 6,690 | 6,550 | 6,550 | -2.09% | 17,600 | 1366億8409万 | -4.18% | 12.79 | 1.39 |
11/15 | 6,610 | 6,720 | 6,560 | 6,690 | +1.21% | 35,100 | 1396億558万 | -2.38% | 13.06 | 1.42 |
11/14 | 6,690 | 6,690 | 6,590 | 6,610 | +0.3% | 28,700 | 1379億3615万 | -3.76% | 12.9 | 1.4 |
11/13 | 6,700 | 6,730 | 6,590 | 6,590 | -2.08% | 31,400 | 1375億1880万 | -4.2% | 12.87 | 1.39 |
11/10 | 6,730 | 6,810 | 6,710 | 6,730 | -0.88% | 27,100 | 1404億4029万 | -2.32% | 13.14 | 1.42 |
11/09 | 6,900 | 6,900 | 6,770 | 6,790 | -0.44% | 12,100 | 1416億9236万 | -1.44% | 13.26 | 1.44 |
11/08 | 6,810 | 6,860 | 6,740 | 6,820 | +1.04% | 29,200 | 1423億1839万 | -1.02% | 13.31 | 1.44 |
11/07 | 6,860 | 6,890 | 6,740 | 6,750 | -1.89% | 40,400 | 1408億5765万 | -1.99% | 13.18 | 1.43 |
11/06 | 7,020 | 7,030 | 6,810 | 6,880 | -2.13% | 43,200 | 1435億7046万 | -0.17% | 13.43 | 1.46 |
11/02 | 7,170 | 7,200 | 6,990 | 7,030 | -1.82% | 34,100 | 1467億63万 | +2% | 13.72 | 1.49 |
11/01 | 7,100 | 7,200 | 7,100 | 7,160 | +1.42% | 27,600 | 1494億1344万 | +3.92% | 13.98 | 1.51 |
10/31 | 6,890 | 7,080 | 6,880 | 7,060 | +2.77% | 40,200 | 1473億2666万 | +2.6% | 13.78 | 1.49 |
10/30 | 6,970 | 6,970 | 6,810 | 6,870 | -1.72% | 27,100 | 1433億6178万 | -0.07% | 13.41 | 1.45 |
10/27 | 6,980 | 7,040 | 6,950 | 6,990 | +0.14% | 24,300 | 1458億6592万 | +1.7% | 13.65 | 1.48 |
10/26 | 6,940 | 7,060 | 6,900 | 6,980 | +0.14% | 17,600 | 1456億5724万 | +1.66% | 13.63 | 1.48 |
10/25 | 7,000 | 7,050 | 6,950 | 6,970 | +0.43% | 22,000 | 1454億4856万 | +1.6% | 13.61 | 1.47 |
10/24 | 7,000 | 7,000 | 6,830 | 6,940 | -0.57% | 17,300 | 1448億2253万 | +1.21% | 13.55 | 1.47 |
10/23 | 6,860 | 7,000 | 6,860 | 6,980 | +1.01% | 24,300 | 1456億5724万 | +1.81% | 13.63 | 1.48 |
10/20 | 6,860 | 6,950 | 6,810 | 6,910 | +1.62% | 20,700 | 1441億9649万 | +0.85% | 13.49 | 1.46 |
10/19 | 6,800 | 6,850 | 6,770 | 6,800 | -0.15% | 14,000 | 1419億104万 | -0.8% | 13.28 | 1.44 |
10/18 | 6,790 | 6,820 | 6,730 | 6,810 | +0.29% | 14,300 | 1421億971万 | -0.7% | 13.3 | 1.44 |
10/17 | 6,700 | 6,800 | 6,650 | 6,790 | +2.88% | 23,200 | 1416億9236万 | -0.98% | 13.26 | 1.44 |
10/16 | 6,740 | 6,740 | 6,590 | 6,600 | -2.08% | 37,600 | 1377億2748万 | -3.73% | 12.89 | 1.4 |
10/13 | 6,790 | 6,790 | 6,640 | 6,740 | -1.61% | 32,000 | 1406億4897万 | -1.84% | 13.16 | 1.43 |
10/12 | 7,200 | 7,200 | 6,750 | 6,850 | -2% | 95,500 | 1429億4443万 | -0.33% | 13.37 | 1.45 |
10/11 | 7,120 | 7,120 | 6,960 | 6,990 | -0.85% | 43,500 | 1458億6592万 | +1.64% | 13.65 | 1.48 |
10/10 | 6,940 | 7,050 | 6,940 | 7,050 | +2.32% | 23,700 | 1471億1799万 | +2.59% | 13.76 | 1.49 |
10/06 | 6,790 | 6,940 | 6,790 | 6,890 | +0.44% | 17,300 | 1437億7914万 | +0.36% | 13.45 | 1.46 |
10/05 | 6,800 | 6,860 | 6,780 | 6,860 | +2.08% | 18,900 | 1431億5310万 | -0.01% | 13.39 | 1.45 |
10/04 | 6,790 | 6,810 | 6,710 | 6,720 | -1.47% | 17,400 | 1402億3161万 | -1.96% | 13.12 | 1.42 |
10/03 | 6,740 | 6,920 | 6,710 | 6,820 | +1.19% | 20,000 | 1423億1839万 | -0.48% | 13.31 | 1.44 |
10/02 | 6,820 | 6,880 | 6,730 | 6,740 | -1.89% | 20,600 | 1406億4897万 | -1.58% | 13.16 | 1.43 |
09/29 | 6,900 | 6,920 | 6,810 | 6,870 | 0% | 15,200 | 1433億6178万 | +0.42% | 13.41 | 1.45 |
09/28 | 6,970 | 6,970 | 6,830 | 6,870 | -1.86% | 16,300 | 1433億6178万 | +0.53% | 13.41 | 1.45 |
09/27 | 6,900 | 7,000 | 6,850 | 7,000 | +1.16% | 18,800 | 1460億7460万 | +2.62% | 13.67 | 1.48 |
09/26 | 6,920 | 6,960 | 6,830 | 6,920 | 0% | 11,200 | 1444億517万 | +1.7% | 13.51 | 1.46 |
09/25 | 6,790 | 6,970 | 6,790 | 6,920 | +1.47% | 16,800 | 1444億517万 | +1.93% | 13.51 | 1.46 |
09/22 | 6,800 | 6,850 | 6,780 | 6,820 | 0% | 11,800 | 1423億1839万 | +0.68% | 13.31 | 1.44 |
09/21 | 6,810 | 6,910 | 6,800 | 6,820 | -0.15% | 8,600 | 1423億1839万 | +0.83% | 13.31 | 1.44 |
09/20 | 6,940 | 6,940 | 6,810 | 6,830 | -0.87% | 16,100 | 1425億2707万 | +1.1% | 13.33 | 1.44 |
09/19 | 6,860 | 6,900 | 6,820 | 6,890 | -0.29% | 11,200 | 1437億7914万 | +2.09% | 13.45 | 1.46 |
09/15 | 6,870 | 6,940 | 6,800 | 6,910 | +0.58% | 23,000 | 1441億9649万 | +2.55% | 13.49 | 1.46 |
09/14 | 6,950 | 6,950 | 6,850 | 6,870 | -1.72% | 16,800 | 1433億6178万 | +2.11% | 13.41 | 1.45 |
09/13 | 6,830 | 7,010 | 6,830 | 6,990 | +1.45% | 23,600 | 1458億6592万 | +4.05% | 13.65 | 1.48 |
09/12 | 6,780 | 6,890 | 6,780 | 6,890 | +1.62% | 6,200 | 1437億7914万 | +2.73% | 13.45 | 1.46 |
09/11 | 6,760 | 6,830 | 6,730 | 6,780 | +0.15% | 12,900 | 1414億8368万 | +1.25% | 13.24 | 1.43 |
09/08 | 6,770 | 6,840 | 6,750 | 6,770 | -1.17% | 21,200 | 1412億7500万 | +1.23% | 13.22 | 1.43 |