PER
2023/09/27~2024/02/26
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 |
02/26 | 24,700 | 24,805 | 24,620 | 24,695 | +0.26% | 2,377 | - | +3.35% | - | - |
02/22 | 24,420 | 24,630 | 24,395 | 24,630 | +1.76% | 1,283 | - | +3.33% | - | - |
02/21 | 24,225 | 24,270 | 24,110 | 24,205 | -0.31% | 2,851 | - | +1.77% | - | - |
02/20 | 24,415 | 24,450 | 24,200 | 24,280 | -0.12% | 1,128 | - | +2.23% | - | - |
02/19 | 24,275 | 24,330 | 24,200 | 24,310 | +0.19% | 142 | - | +2.47% | - | - |
02/16 | 24,435 | 24,435 | 24,165 | 24,265 | +1.38% | 667 | - | +2.46% | - | - |
02/15 | 23,990 | 23,990 | 23,835 | 23,935 | +0.17% | 191 | - | +1.26% | - | - |
02/14 | 23,930 | 23,940 | 23,725 | 23,895 | -0.73% | 429 | - | +1.29% | - | - |
02/13 | 24,030 | 24,070 | 23,760 | 24,070 | +2.19% | 747 | - | +2.29% | - | - |
02/09 | 23,565 | 23,770 | 23,530 | 23,555 | -0.34% | 283 | - | +0.41% | - | - |
02/08 | 23,895 | 23,895 | 23,440 | 23,635 | -0.57% | 1,515 | - | +1% | - | - |
02/07 | 23,555 | 23,795 | 23,540 | 23,770 | +0.7% | 7,011 | - | +1.82% | - | - |
02/06 | 24,015 | 24,015 | 23,605 | 23,605 | -1.05% | 342 | - | +1.41% | - | - |
02/05 | 23,915 | 24,165 | 23,775 | 23,855 | +0.65% | 228 | - | +2.77% | - | - |
02/02 | 23,705 | 23,780 | 23,600 | 23,700 | 0% | 316 | - | +2.47% | - | - |
02/01 | 23,590 | 23,925 | 23,550 | 23,700 | -0.19% | 344 | - | +2.82% | - | - |
01/31 | 23,770 | 23,770 | 23,530 | 23,745 | +0.21% | 741 | - | +3.36% | - | - |
01/30 | 23,595 | 23,705 | 23,575 | 23,695 | +0.21% | 1,572 | - | +3.51% | - | - |
01/29 | 23,385 | 23,645 | 23,385 | 23,645 | +1% | 169 | - | +3.62% | - | - |
01/26 | 23,460 | 23,650 | 23,295 | 23,410 | -1.06% | 2,550 | - | +2.95% | - | - |
01/25 | 23,595 | 24,275 | 23,450 | 23,660 | -2.53% | 5,460 | - | +4.4% | - | - |
01/24 | 23,695 | 24,275 | 23,535 | 24,275 | +2.45% | 2,574 | - | +7.5% | - | - |
01/23 | 23,780 | 23,940 | 23,695 | 23,695 | -0.17% | 4,552 | - | +5.45% | - | - |
01/22 | 23,590 | 23,735 | 23,540 | 23,735 | +1.39% | 2,359 | - | +5.99% | - | - |
01/19 | 23,505 | 23,515 | 23,335 | 23,410 | +0.71% | 282 | - | +4.89% | - | - |
01/18 | 23,260 | 23,330 | 23,200 | 23,245 | -0.17% | 1,299 | - | +4.44% | - | - |
01/17 | 23,490 | 23,705 | 23,285 | 23,285 | -0.47% | 3,000 | - | +4.96% | - | - |
01/16 | 23,560 | 23,560 | 23,365 | 23,395 | -0.87% | 1,755 | - | +5.73% | - | - |
01/15 | 23,400 | 23,620 | 23,280 | 23,600 | +1.33% | 3,997 | - | +6.89% | - | - |
01/12 | 23,245 | 23,395 | 23,200 | 23,290 | +0.65% | 2,310 | - | +5.84% | - | - |
01/11 | 23,005 | 23,210 | 23,005 | 23,140 | +1.67% | 482 | - | +5.42% | - | - |
01/10 | 22,500 | 22,810 | 22,480 | 22,760 | +1.52% | 365 | - | +3.87% | - | - |
01/09 | 22,485 | 22,520 | 22,410 | 22,420 | +0.76% | 1,653 | - | +2.46% | - | - |
01/05 | 22,215 | 22,345 | 22,200 | 22,250 | +0.61% | 328 | - | +1.76% | - | - |
01/04 | 21,935 | 22,195 | 21,745 | 22,115 | -0.54% | 1,232 | - | +1.17% | - | - |
2023 |
12/29 | 21,965 | 22,235 | 21,920 | 22,235 | +0.93% | 7,303 | - | +1.7% | - | - |
12/28 | 21,850 | 22,060 | 21,800 | 22,030 | +0.18% | 296 | - | +0.76% | - | - |
12/27 | 21,825 | 22,090 | 21,810 | 21,990 | +0.92% | 355 | - | +0.56% | - | - |
12/26 | 21,810 | 21,810 | 21,690 | 21,790 | +0.14% | 179 | - | -0.37% | - | - |
12/25 | 21,780 | 21,840 | 21,730 | 21,760 | -0.09% | 288 | - | -0.57% | - | - |
12/22 | 21,725 | 21,865 | 21,700 | 21,780 | +0.41% | 366 | - | -0.54% | - | - |
12/21 | 21,640 | 21,855 | 21,600 | 21,690 | -0.82% | 321 | - | -0.99% | - | - |
12/20 | 21,660 | 22,000 | 21,660 | 21,870 | +0.97% | 259 | - | -0.23% | - | - |
12/19 | 21,445 | 21,660 | 21,420 | 21,660 | +0.91% | 425 | - | -1.16% | - | - |
12/18 | 21,500 | 21,505 | 21,305 | 21,465 | -0.76% | 517 | - | -2.04% | - | - |
12/15 | 21,600 | 21,760 | 21,600 | 21,630 | +0.39% | 187 | - | -1.31% | - | - |
12/14 | 21,825 | 21,850 | 21,460 | 21,545 | -1.03% | 218 | - | -1.71% | - | - |
12/13 | 21,890 | 21,890 | 21,770 | 21,770 | -0.32% | 18 | - | -0.65% | - | - |
12/12 | 21,930 | 21,945 | 21,840 | 21,840 | -0.02% | 101 | - | -0.3% | - | - |
12/11 | 21,895 | 21,895 | 21,790 | 21,845 | +1.75% | 62 | - | -0.27% | - | - |
12/08 | 21,725 | 21,780 | 21,470 | 21,470 | -1.67% | 722 | - | -1.91% | - | - |
12/07 | 22,020 | 22,020 | 21,835 | 21,835 | -1.62% | 198 | - | -0.22% | - | - |
12/06 | 21,805 | 22,195 | 21,805 | 22,195 | +2.02% | 103 | - | +1.63% | - | - |
12/05 | 21,915 | 21,915 | 21,730 | 21,755 | -0.87% | 96 | - | -0.1% | - | - |
12/04 | 22,045 | 22,045 | 21,870 | 21,945 | -0.93% | 301 | - | +0.93% | - | - |
12/01 | 22,120 | 22,170 | 22,100 | 22,150 | +0.59% | 381 | - | +2.13% | - | - |
11/30 | 21,950 | 22,030 | 21,910 | 22,020 | +0.09% | 41 | - | +1.77% | - | - |
11/29 | 22,015 | 22,125 | 21,950 | 22,000 | -0.56% | 161 | - | +1.9% | - | - |
11/28 | 22,200 | 22,200 | 22,040 | 22,125 | -0.36% | 27 | - | +2.72% | - | - |
11/27 | 22,260 | 22,335 | 22,150 | 22,205 | -0.16% | 45 | - | +3.32% | - | - |
11/24 | 22,305 | 22,340 | 22,240 | 22,240 | +0.59% | 149 | - | +3.71% | - | - |
11/22 | 21,965 | 22,180 | 21,950 | 22,110 | +0.18% | 102 | - | +3.28% | - | - |
11/21 | 22,005 | 22,070 | 21,950 | 22,070 | -0.25% | 100 | - | +3.26% | - | - |
11/20 | 22,200 | 22,335 | 22,045 | 22,125 | +0.09% | 1,679 | - | +3.7% | - | - |
11/17 | 21,920 | 22,135 | 21,920 | 22,105 | +0.5% | 260 | - | +3.74% | - | - |
11/16 | 22,020 | 22,135 | 21,900 | 21,995 | -0.11% | 802 | - | +3.29% | - | - |
11/15 | 21,975 | 22,050 | 21,960 | 22,020 | +1.38% | 897 | - | +3.51% | - | - |
11/14 | 21,820 | 21,820 | 21,720 | 21,720 | +0.39% | 69 | - | +2.22% | - | - |
11/13 | 21,780 | 21,780 | 21,590 | 21,635 | +0.21% | 746 | - | +1.96% | - | - |
11/10 | 21,515 | 21,590 | 21,450 | 21,590 | -0.44% | 102 | - | +1.87% | - | - |
11/09 | 21,410 | 21,715 | 21,355 | 21,685 | +1.55% | 1,381 | - | +2.51% | - | - |
11/08 | 21,650 | 21,650 | 21,290 | 21,355 | -1.09% | 81 | - | +1.06% | - | - |
11/07 | 21,780 | 21,780 | 21,550 | 21,590 | -1.08% | 196 | - | +2.15% | - | - |
11/06 | 21,780 | 21,880 | 21,730 | 21,825 | +1.8% | 430 | - | +3.28% | - | - |
11/02 | 21,830 | 21,830 | 21,375 | 21,440 | +0.52% | 321 | - | +1.48% | - | - |
11/01 | 21,145 | 21,330 | 21,145 | 21,330 | +2.65% | 197 | - | +0.89% | - | - |
10/31 | 20,760 | 20,780 | 20,600 | 20,780 | +0.82% | 255 | - | -1.79% | - | - |
10/30 | 20,885 | 20,885 | 20,515 | 20,610 | -1.32% | 412 | - | -2.8% | - | - |
10/27 | 20,680 | 20,925 | 20,620 | 20,885 | +1.56% | 141 | - | -1.73% | - | - |
10/26 | 20,690 | 20,745 | 20,530 | 20,565 | -1.53% | 246 | - | -3.41% | - | - |
10/25 | 20,895 | 20,990 | 20,835 | 20,885 | +0.24% | 134 | - | -2.19% | - | - |
10/24 | 20,785 | 20,835 | 20,350 | 20,835 | +0.31% | 698 | - | -2.69% | - | - |
10/23 | 20,845 | 20,860 | 20,750 | 20,770 | -0.69% | 264 | - | -3.27% | - | - |
10/20 | 20,870 | 21,005 | 20,790 | 20,915 | -0.57% | 1,263 | - | -2.83% | - | - |
10/19 | 21,030 | 21,115 | 20,930 | 21,035 | -1.34% | 396 | - | -2.45% | - | - |
10/18 | 21,315 | 21,320 | 21,195 | 21,320 | +0.33% | 177 | - | -1.28% | - | - |
10/17 | 21,295 | 21,420 | 21,250 | 21,250 | +0.66% | 114 | - | -1.68% | - | - |
10/16 | 21,285 | 21,285 | 21,080 | 21,110 | -1.59% | 280 | - | -2.42% | - | - |
10/13 | 21,600 | 21,640 | 21,400 | 21,450 | -1.47% | 412 | - | -1% | - | - |
10/12 | 21,510 | 21,770 | 21,510 | 21,770 | +1.47% | 128 | - | +0.37% | - | - |
10/11 | 21,455 | 21,510 | 21,455 | 21,455 | +0.12% | 108 | - | -1.1% | - | - |
10/10 | 21,200 | 21,505 | 21,200 | 21,430 | +2.07% | 413 | - | -1.29% | - | - |
10/06 | 20,975 | 21,035 | 20,970 | 20,995 | +0.05% | 592 | - | -3.33% | - | - |
10/05 | 20,720 | 21,020 | 20,665 | 20,985 | +1.97% | 1,897 | - | -3.47% | - | - |
10/04 | 20,800 | 20,865 | 20,580 | 20,580 | -2.63% | 725 | - | -5.41% | - | - |
10/03 | 21,385 | 21,385 | 21,055 | 21,135 | -1.42% | 415 | - | -2.98% | - | - |
10/02 | 21,610 | 21,815 | 21,440 | 21,440 | -0.33% | 282 | - | -1.59% | - | - |
09/29 | 21,780 | 21,780 | 21,440 | 21,510 | -0.94% | 318 | - | -1.16% | - | - |
09/28 | 21,780 | 21,850 | 21,590 | 21,715 | -0.3% | 829 | - | -0.14% | - | - |
09/27 | 21,655 | 21,780 | 21,550 | 21,780 | +0.02% | 469 | - | +0.3% | - | - |